5/27/2016 10:20:01 PM Chg. - Bid10:43:06 PM Ask10:43:06 PM Open High Low Previous Close
2,099.06XXP - - - 2,090.06 2,099.06 2,090.06 2,090.10
2,100.00 -0.20% 5/31/2016  11:54:50 AM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
The Priceline Group Inc.US74150340391,273.00005/27/20161,267.02001,269.0200--1,195.01001001,288.50001001,273.60001,262.5000218,100276.73 mill.Markets 
AutoZone, Inc.US0533321024765.755/27/2016768.00767.38--750.00100790.00100773.28763.63289,734167.55 mill.Markets 
Alphabet Inc. Class A Common S...US02079K3059747.60005/27/2016737.5100736.9300--748.1500100756.0000100747.9100737.01001.17 mill.869.66 mill.Markets 
Alphabet Inc. Class C Capital ...US02079K1079732.66005/27/2016724.0100724.1200--728.1500100736.4000400733.9360724.00001.41 mill.1.03 bill.Markets 
Amazon.com, Inc.US0231351067712.24005/27/2016715.0000714.9100--712.2400100715.0000100716.6000711.10001.74 mill.1.24 bill.Markets 
Intuitive Surgical, Inc.US46120E6023636.65005/27/2016639.9900637.2000--524.1700100645.0000100643.4300634.2900179,922114.82 mill.Markets 
Chipotle Mexican Grill, Inc.US1696561059445.415/27/2016452.50452.03--425.00100454.09100453.53442.651.01 mill.308.98 mill.Markets 
Regeneron Pharmaceuticals, Inc...US75886F1075396.22005/27/2016398.4900393.5400--370.0100200397.0000100398.4900389.6200386,755152.65 mill.Markets 
Equinix, Inc.US29444U7000366.56005/27/2016363.1000363.0900--300.0000100367.4400100368.6900363.1000670,876245.89 mill.Markets 
BlackRock, Inc.US09247X1019365.095/27/2016363.34363.10--358.77100372.20100366.05363.34314,42181.69 mill.Markets 
Sherwin-Williams Company (The)US8243481061291.795/27/2016288.88288.42--282.50200302.50200292.37288.64464,781102.38 mill.Markets 
Biogen Inc.US09062X1037282.79005/27/2016282.0000282.0000--279.0100100307.0200100284.2500280.6100926,293261.59 mill.Markets 
Intercontinental Exchange Inc.US45866F1049270.215/27/2016269.42268.00--255.01100284.07100270.71267.98568,960122.38 mill.Markets 
O'Reilly Automotive, Inc.US67103H1077265.88005/27/2016264.5000264.1200--258.0000100277.5000100267.1100264.5000372,49098.99 mill.Markets 
Acuity Brands Inc (Holding Com...US00508Y1029256.215/27/2016256.13255.13--241.00100269.27100257.09255.12145,62528.3 mill.Markets 
Public StorageUS74460D1090255.235/27/2016254.11254.14--227.05200257.25100256.45254.11373,75965.5 mill.Markets 
Lockheed Martin CorporationUS5398301094240.095/27/2016240.00241.54--237.50200242.09300240.82239.21794,137136.86 mill.Markets 
Allergan plc Ordinary SharesIE00BY9D5467235.945/27/2016232.99232.36--227.00100237.78800236.48232.263.06 mill.601.09 mill.Markets 
Ulta Salon, Cosmetics & Fragra...US90384S3031233.15005/27/2016230.7500213.6900--223.5000100238.0000500237.5300228.53003.07 mill.714.34 mill.Markets 
Essex Property Trust, Inc.US2971781057226.905/27/2016227.44227.08--215.14100238.48100228.83225.38262,71939.9 mill.Markets 
W.W. Grainger, Inc.US3848021040225.885/27/2016227.95227.52--214.15100237.40100228.26225.17399,02172.6 mill.Markets 
C.R. Bard, Inc.US0673831097219.005/27/2016220.00219.58--207.83100230.20100220.15218.75454,88078.1 mill.Markets 
Alliance Data Systems Corporat...US0185811082215.065/27/2016211.98212.05--204.94100226.03100216.86211.50418,43672.85 mill.Markets 
Northrop Grumman CorporationUS6668071029214.425/27/2016213.77213.95--175.00100225.36100214.65213.36582,574100.34 mill.Markets 
Simon Property Group, Inc.US8288061091197.775/27/2016197.19197.13--187.68100207.86100198.58196.68886,780133.33 mill.Markets 
Mohawk Industries, Inc.US6081901042197.645/27/2016196.10196.00--187.56100207.75100198.09196.09316,35850.11 mill.Markets 
Martin Marietta Materials, Inc...US5732841060191.835/27/2016190.85191.70--192.15100201.58100192.37190.08785,596129.66 mill.Markets 
McKesson CorporationUS58155Q1031181.225/27/2016179.51179.57--177.59100200.00100182.21179.031.07 mill.155.78 mill.Markets 
AvalonBay Communities, Inc.US0534841012180.155/27/2016180.38179.94--170.271,200189.34100182.20178.90857,029123.49 mill.Markets 
Whirlpool CorporationUS9633201069174.615/27/2016172.28172.25--165.70100183.52100175.39172.28503,92070.21 mill.Markets