4/29/2016 10:20:01 PM Chg. -10.51 Bid10:40:49 PM Ask10:40:49 PM Open High Low Previous Close
2,065.30XXP -0.51% - - 2,071.82 2,073.85 2,052.28 2,075.81
2,067.00 -0.65% 11:00:02 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
The Priceline Group Inc.US74150340391,343.66004/29/20161,332.41001,317.5900+26.0700+1.98%1,320.00001001,360.00001001,368.46001,332.4100714,290961.64 mill.Markets 
AutoZone, Inc.US0533321024765.234/29/2016767.23767.47-2.24-0.29%739.67100808.00300769.00753.44259,191125.59 mill.Markets 
Alphabet Inc. Class A Common S...US02079K3059707.88004/29/2016704.1200705.0600+2.8200+0.40%707.0100100709.8000100712.1100703.78002.01 mill.1.42 bill.Markets 
Alphabet Inc. Class C Capital ...US02079K1079693.01004/29/2016690.7000691.0200+1.9900+0.29%692.8000100693.8800100697.6200689.00001.72 mill.1.19 bill.Markets 
Amazon.com, Inc.US0231351067659.59004/29/2016666.0000602.0000+57.5900+9.57%660.2500100660.7500500669.9800654.00007.58 mill.5 bill.Markets 
Intuitive Surgical, Inc.US46120E6023626.36004/29/2016627.0000631.5000-5.1400-0.81%618.0000100655.0000100628.6122620.0000191,720119.68 mill.Markets 
Chipotle Mexican Grill, Inc.US1696561059420.974/29/2016422.89423.40-2.43-0.57%420.12100421.68100424.74417.75963,051311.27 mill.Markets 
Regeneron Pharmaceuticals, Inc...US75886F1075376.71004/29/2016388.6300391.3000-14.5900-3.73%374.6200100404.0000100393.0000373.1400674,450255.4 mill.Markets 
BlackRock, Inc.US09247X1019356.334/29/2016356.63358.83-2.50-0.70%214.09100356.43100358.04353.15586,693146.46 mill.Markets 
Equinix, Inc.US29444U7000330.35004/29/2016327.1700328.2400+2.1100+0.64%252.2000100335.5400200331.8400324.6850314,685103.04 mill.Markets 
Sherwin-Williams Company (The)US8243481061287.314/29/2016289.38289.61-2.30-0.79%282.50200302.04100289.77285.50747,817171.06 mill.Markets 
Biogen Inc.US09062X1037274.99004/29/2016278.2400281.0800-6.0900-2.17%261.3100100283.5200100280.5300271.39501.47 mill.404.05 mill.Markets 
O'Reilly Automotive, Inc.US67103H1077262.68004/29/2016263.6200265.0300-2.3500-0.89%249.3000100267.0000200265.5900260.1600769,714202 mill.Markets 
Public StorageUS74460D1090244.814/29/2016247.62249.01-4.20-1.69%232.48100257.42100248.32241.77883,875163.4 mill.Markets 
Intercontinental Exchange Inc.US45866F1049240.034/29/2016239.48240.86-0.83-0.34%227.69100252.47100240.78238.16604,103104.23 mill.Markets 
W.W. Grainger, Inc.US3848021040234.524/29/2016234.84235.96-1.44-0.61%218.27100246.52100235.51232.48852,557160.86 mill.Markets 
Lockheed Martin CorporationUS5398301094232.384/29/2016232.10232.72-0.34-0.15%232.03300232.96300232.97230.82952,725158.74 mill.Markets 
Essex Property Trust, Inc.US2971781057220.454/29/2016223.75224.33-3.88-1.73%208.99100231.62100224.68218.85971,178176.09 mill.Markets 
Allergan plc Ordinary SharesIE00BY9D5467216.564/29/2016219.01218.85-2.29-1.05%214.36100221.00200219.40214.063.77 mill.681.11 mill.Markets 
C.R. Bard, Inc.US0673831097212.174/29/2016213.71214.22-2.05-0.96%196.05100213.50100214.05210.50554,29986.12 mill.Markets 
Time Warner Cable IncUS88732J2078212.114/29/2016210.00210.79+1.32+0.63%201.23100222.83100212.25208.322.08 mill.330.17 mill.Markets 
Ulta Salon, Cosmetics & Fragra...US90384S3031208.28004/29/2016206.4600206.9900+1.2900+0.62%206.2000100218.9200100208.5400205.2500593,963122.82 mill.Markets 
Northrop Grumman CorporationUS6668071029206.264/29/2016205.52205.61+0.65+0.32%195.73100216.82100206.37204.52938,050148.95 mill.Markets 
Alliance Data Systems Corporat...US0185811082203.314/29/2016200.95201.20+2.11+1.05%199.92100213.70100203.65200.14775,929116.61 mill.Markets 
Simon Property Group, Inc.US8288061091201.174/29/2016203.00203.66-2.49-1.22%195.42100211.55100203.37200.121.5 mill.235.02 mill.Markets 
Mohawk Industries, Inc.US6081901042192.634/29/2016192.74192.83-0.20-0.10%182.74100202.55100193.32190.16552,58189.24 mill.Markets 
Humana Inc.US4448591028177.074/29/2016177.34177.87-0.80-0.45%169.60200183.00100178.17175.05606,09688.72 mill.Markets 
AvalonBay Communities, Inc.US0534841012176.794/29/2016178.57179.56-2.77-1.54%167.91100185.91100179.09174.68897,259118.23 mill.Markets 
Roper Technologies, Inc.US7766961061176.094/29/2016175.87176.80-0.71-0.40%167.06100185.07100177.05175.02555,86473.52 mill.Markets 
Whirlpool CorporationUS9633201069174.144/29/2016174.78174.78-0.64-0.37%171.00100179.70100175.29173.08883,185120.5 mill.Markets