12/19/2014 10:20:01 PM Chg. +9.42 Bid10:39:03 PM Ask10:39:03 PM Open High Low Previous Close
2,070.65XXP +0.46% - - 2,061.04 2,077.85 2,061.03 2,061.23
2,073.50 +0.07% 12/22/2014  7:16:04 AM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
The Priceline Group Inc.US74150340391,109.450012/19/20141,110.45001,104.5800+4.8700+0.44%1,114.07001,097.0900708,094786.44 mill.Markets 
Chipotle Mexican Grill IncUS1696561059651.4212/19/2014658.74655.60-4.18-0.64%659.00648.24395,253194.78 mill.Markets 
AutoZone, Inc.US0533321024618.6012/19/2014620.56615.48+3.12+0.51%620.56610.64379,675187.78 mill.Markets 
Intuitive Surgical, Inc.US46120E6023531.960012/19/2014520.8200523.5100+8.4500+1.61%534.6350520.2300302,460159.72 mill.Markets 
Google Inc. - Class AUS38259P5089520.040012/19/2014516.9900514.6200+5.4200+1.05%520.8100508.86003,485,6001.8 bill.Markets 
Google Inc. - Class C Capital ...US38259P7069516.350012/19/2014511.5100511.1000+5.2500+1.03%517.7200506.91062,492,7571.28 bill.Markets 
Regeneron Pharmaceuticals, Inc...US75886F1075427.640012/19/2014423.1300423.7900+3.8500+0.91%432.4600420.5300932,993397.94 mill.Markets 
Biogen Idec IncUS09062X1037360.670012/19/2014343.2800353.7000+6.9700+1.97%361.9300343.06002,582,296916.52 mill.Markets 
BlackRock, Inc.US09247X1019360.1512/19/2014363.56358.84+1.31+0.37%366.02358.711,068,149305.33 mill.Markets 
Netflix, Inc.US64110L1061340.120012/19/2014335.3000334.4200+5.7000+1.70%341.0400333.35001,708,007572.03 mill.Markets 
Amazon.com, Inc.US0231351067299.900012/19/2014296.9100297.7300+2.1700+0.73%301.5400295.52007,336,7522.19 bill.Markets 
Alliance Data Systems Corp.US0185811082289.5012/19/2014292.12290.18-0.68-0.23%292.96287.44812,742203.44 mill.Markets 
CF Industries Holdings IncUS1252691001265.9512/19/2014263.60259.36+6.59+2.54%267.45260.02861,603169.61 mill.Markets 
Actavis plcIE00BD1NQJ95265.3912/19/2014263.75263.75+1.64+0.62%267.61261.793,528,571831.68 mill.Markets 
Visa Inc.US92826C8394261.6712/19/2014263.36264.16-2.49-0.94%264.58261.383,890,887878.47 mill.Markets 
Sherwin-Williams Co.US8243481061260.0712/19/2014259.15257.11+2.96+1.15%260.52256.74893,900193.82 mill.Markets 
Grainger (W.W.) Inc.US3848021040257.8112/19/2014253.17252.23+5.58+2.21%261.57252.82889,942172.41 mill.Markets 
Precision Castparts Corp.US7401891053237.0012/19/2014237.59236.50+0.50+0.21%238.50236.421,161,210217.39 mill.Markets 
PPG Industries, Inc.US6935061076227.9012/19/2014228.08227.01+0.89+0.39%229.60227.011,071,707190.09 mill.Markets 
IntercontinentalExchange Inc.US45866F1049221.6212/19/2014225.74223.99-2.37-1.06%226.68219.771,551,172288.08 mill.Markets 
Allergan, IncUS0184901025212.6312/19/2014212.27212.18+0.45+0.21%214.58211.753,360,405644.36 mill.Markets 
Affiliated Managers Group Inc.US0082521081211.1612/19/2014213.65212.13-0.97-0.46%214.09208.07651,407114.27 mill.Markets 
McKesson Corp.US58155Q1031211.1212/19/2014213.13211.97-0.85-0.40%214.25209.671,533,688267.64 mill.Markets 
Essex Property Trust, Inc.US2971781057208.1612/19/2014208.25208.25-0.09-0.04%209.51207.74635,944102 mill.Markets 
Goldman Sachs Group, Inc.US38141G1040193.2812/19/2014192.26191.61+1.67+0.87%195.00192.034,798,226835.64 mill.Markets 
O'Reilly Automotive, Inc.US67103H1077193.140012/19/2014193.3000193.5800-0.4400-0.23%194.5300191.95061,411,803263.21 mill.Markets 
Lockheed Martin Corp.US5398301094192.8512/19/2014191.55191.64+1.21+0.63%194.24191.012,609,142412.81 mill.Markets 
Whirlpool CorpUS9633201069189.7312/19/2014191.50190.52-0.79-0.41%193.78187.991,678,100238.15 mill.Markets 
Alexion Pharmaceuticals, Inc.US0153511094189.530012/19/2014189.0400188.9600+0.5700+0.30%191.5600187.68001,508,929286.01 mill.Markets 
Public StorageUS74460D1090184.9512/19/2014186.18185.34-0.39-0.21%186.36184.351,209,926169.6 mill.Markets