7/27/2016 10:20:01 PM Chg. -2.60 Bid10:34:35 PM Ask10:34:35 PM Open High Low Previous Close
2,166.58XXP -0.12% - - 2,169.81 2,174.98 2,159.07 2,169.18
2,165.50 -0.18% 7/28/2016  2:18:02 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
The Priceline Group Inc.US74150340391,324.48007/27/20161,319.40001,324.5300-0.05000.00%1,319.00001001,340.00001001,339.99991,315.4600352,385466.74 mill.Markets 
AutoZone, Inc.US0533321024790.327/27/2016802.50800.44-10.12-1.26%790.323,000803.00100802.92788.84164,19782.87 mill.Markets 
Alphabet Inc.US02079K3059761.97007/27/2016758.9700757.6500+4.3200+0.57%767.0000100769.4500100764.4500755.93001.03 mill.786.58 mill.Markets 
Alphabet Inc.US02079K1079741.77007/27/2016738.2800738.4200+3.3500+0.45%747.0000100748.5000100744.4600737.0000998,950740.35 mill.Markets 
Amazon.com, Inc.US0231351067736.67007/27/2016737.9700735.5900+1.0800+0.15%742.8000100743.2500100740.9400733.86002.01 mill.1.48 bill.Markets 
Intuitive Surgical, Inc.US46120E6023683.08007/27/2016686.3000686.6200-3.5400-0.52%670.0000100735.0000200691.6000681.0850213,264145.73 mill.Markets 
Chipotle Mexican Grill, Inc.US1696561059426.067/27/2016431.90430.85-4.79-1.11%424.10300427.00100434.71425.64696,244223.3 mill.Markets 
Regeneron Pharmaceuticals, Inc...US75886F1075415.09007/27/2016399.6400398.2700+16.8200+4.22%404.0000100415.0000100416.0000399.0000800,022326.2 mill.Markets 
Equinix, Inc.US29444U7000373.74007/27/2016377.2200377.4400-3.7000-0.98%350.0000200388.7300100377.4700371.8300262,58498.2 mill.Markets 
BlackRock, Inc.US09247X1019363.317/27/2016362.19361.93+1.38+0.38%357.55100369.95100365.67361.21458,425124.24 mill.Markets 
Sherwin-Williams Company (The)US8243481061292.307/27/2016293.54292.90-0.60-0.20%180.03100999.00100294.38290.59686,806166.99 mill.Markets 
Biogen Inc.US09062X1037288.35007/27/2016286.8300287.0400+1.3100+0.46%286.0000100288.6600200288.7700286.08001.13 mill.324.09 mill.Markets 
Transdigm Group Incorporated T...US8936411003278.157/27/2016278.51277.30+0.85+0.31%0.01100344.00200279.18276.69302,57463.57 mill.Markets 
O'Reilly Automotive, Inc.US67103H1077277.51007/27/2016281.9500281.7700-4.2600-1.51%277.0000100279.3500100283.3100276.9400735,918205.26 mill.Markets 
Intercontinental Exchange Inc.US45866F1049264.047/27/2016262.12262.10+1.94+0.74%236.29100267.92100264.67262.12373,30873 mill.Markets 
Acuity Brands Inc (Holding Com...US00508Y1029261.517/27/2016263.98262.82-1.31-0.50%253.00100300.00100264.90260.34219,63643 mill.Markets 
Allergan plc Ordinary SharesIE00BY9D5467260.247/27/2016249.55248.95+11.29+4.54%259.00100262.55200261.27249.007.6 mill.1.71 bill.Markets 
Ulta Salon, Cosmetics & Fragra...US90384S3031257.73007/27/2016258.8100259.0200-1.2900-0.50%255.00001,700265.0000100259.9900256.8200322,84283.27 mill.Markets 
Lockheed Martin CorporationUS5398301094254.167/27/2016255.47254.76-0.60-0.24%252.02100257.85100256.00253.032.59 mill.240.18 mill.Markets 
Public StorageUS74460D1090248.187/27/2016250.23250.43-2.25-0.90%0.01100264.22100250.23245.70914,738186.64 mill.Markets 
Alliance Data Systems Corporat...US0185811082233.477/27/2016233.46233.00+0.47+0.20%200.00300235.00100235.57231.92740,239150.18 mill.Markets 
C.R. Bard, Inc.US0673831097223.657/27/2016229.92231.47-7.82-3.38%223.969,300231.55100229.92221.011.02 mill.185.53 mill.Markets 
Simon Property Group, Inc.US8288061091221.707/27/2016225.15224.50-2.80-1.25%218.40500225.80100225.20219.051.59 mill.278.26 mill.Markets 
W.W. Grainger, Inc.US3848021040219.317/27/2016219.76219.47-0.16-0.07%194.58200238.00100220.90217.95296,17944.98 mill.Markets 
Essex Property Trust, Inc.US2971781057218.817/27/2016220.26222.73-3.92-1.76%0.01100222.21400221.00217.16918,913153.57 mill.Markets 
Northrop Grumman CorporationUS6668071029217.817/27/2016222.06218.35-0.54-0.25%215.09100222.00100222.30216.201.42 mill.252.7 mill.Markets 
Mohawk Industries, Inc.US6081901042204.877/27/2016206.07205.06-0.19-0.09%197.15100215.99100208.47203.69479,01981.21 mill.Markets 
Martin Marietta Materials, Inc...US5732841060201.527/27/2016202.10201.86-0.34-0.17%190.00100206.50100203.72200.58413,52865.43 mill.Markets 
McKesson CorporationUS58155Q1031196.927/27/2016196.25196.28+0.64+0.33%170.00200195.00100197.91195.051.04 mill.161.79 mill.Markets 
Whirlpool CorporationUS9633201069190.627/27/2016189.23189.98+0.64+0.34%181.50100192.09100191.69189.141.04 mill.164.18 mill.Markets