9/1/2015 10:20:01 PM Chg. -58.33 Bid10:35:23 PM Ask10:35:23 PM Open High Low Previous Close
1,913.85XXP -2.96% - - 1,970.09 1,970.09 1,903.07 1,972.18
1,940.00 +1.09% 9/2/2015  8:20:41 AM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
The Priceline Group Inc.US74150340391,215.36009/1/20151,217.15001,248.6400-33.2800-2.67%1,218.77002001,220.00002001,245.00001,207.0900354,813437.68 mill.Markets 
AutoZone, Inc.US0533321024714.379/1/2015711.97715.99-1.62-0.23%685.00100741.56100719.36703.15284,712135.75 mill.Markets 
Chipotle Mexican Grill IncUS1696561059706.719/1/2015697.95710.01-3.30-0.46%702.01100709.75100714.19696.10409,452202.15 mill.Markets 
Google Inc. - Class AUS38259P5089629.56009/1/2015633.8100647.8200-18.2600-2.82%631.1600200633.0000100644.4400625.06001.59 mill.1.01 bill.Markets 
Google Inc. - Class C Capital ...US38259P7069597.79009/1/2015602.3600618.2500-20.4600-3.31%599.0000200601.0000100612.8600594.10002.57 mill.1.55 bill.Markets 
Intuitive Surgical, Inc.US46120E6023503.42009/1/2015501.9900510.9500-7.5300-1.47%449.0000100518.0000100508.9500498.0000290,426146.2 mill.Markets 
Amazon.com, Inc.US0231351067496.54009/1/2015499.1400512.8900-16.3500-3.19%498.0000300505.0000400510.0000493.43002.85 mill.1.43 bill.Markets 
Regeneron Pharmaceuticals, Inc...US75886F1075496.42009/1/2015499.2900513.5000-17.0800-3.33%496.5000300499.6500100510.9900494.2900640,735320.79 mill.Markets 
BlackRock, Inc.US09247X1019294.309/1/2015293.73302.47-8.17-2.70%291.66100308.70100296.77291.461.54 mill.372.82 mill.Markets 
Allergan PLCIE00BY9D5467294.219/1/2015299.03303.74-9.53-3.14%292.00200294.00100302.99292.543.47 mill.881.5 mill.Markets 
Biogen Idec IncUS09062X1037292.50009/1/2015292.2200297.3000-4.8000-1.61%292.5000100296.9500400301.9800291.26002.01 mill.594.38 mill.Markets 
Equinix, Inc.US29444U7000262.87009/1/2015265.0900269.7700-6.9000-2.56%255.8300100267.0000500266.7700260.4300941,927248.15 mill.Markets 
Alliance Data Systems Corp.US0185811082252.409/1/2015251.13257.19-4.79-1.86%238.44100252.473,200257.13250.62511,42692.23 mill.Markets 
Sherwin-Williams Co.US8243481061248.539/1/2015251.81255.81-7.28-2.85%248.00200260.65100253.45247.59661,356122.69 mill.Markets 
O'Reilly Automotive, Inc.US67103H1077231.54009/1/2015235.6900240.0700-8.5300-3.55%231.0000100241.0500100239.0000230.9130864,566201.79 mill.Markets 
Precision Castparts Corp.US7401891053229.609/1/2015229.86230.25-0.65-0.28%229.41500229.80600230.32229.402.6 mill.550.71 mill.Markets 
Intercontinental Exchange Inc.US45866F1049224.529/1/2015224.56228.41-3.89-1.70%218.15100236.09100227.24223.49831,288146.79 mill.Markets 
Grainger (W.W.) Inc.US3848021040218.749/1/2015219.68223.44-4.70-2.10%208.02100224.23100223.87217.75997,643170.3 mill.Markets 
Essex Property Trust, Inc.US2971781057210.189/1/2015211.43214.62-4.44-2.07%198.64100215.02400214.41208.70319,28447.13 mill.Markets 
Public StorageUS74460D1090199.009/1/2015199.41201.27-2.27-1.13%196.051,000207.11100202.04197.381.05 mill.168.44 mill.Markets 
Lockheed Martin Corp.US5398301094197.629/1/2015197.87201.18-3.56-1.77%197.62300206.00300199.59197.021.67 mill.242.29 mill.Markets 
McKesson Corp.US58155Q1031195.789/1/2015195.00197.58-1.80-0.91%194.01100222.60200199.03193.032.42 mill.392.77 mill.Markets 
Mohawk Industries, Inc.US6081901042192.869/1/2015193.50196.97-4.11-2.09%189.60300196.39200195.11192.07635,41096.72 mill.Markets 
Bard (C.R.), Inc.US0673831097187.559/1/2015194.60193.79-6.24-3.22%177.02100194.80100194.60186.33684,84098.8 mill.Markets 
Time Warner Cable IncUS88732J2078183.379/1/2015186.02186.02-2.65-1.42%183.02100186.60100186.55183.012.03 mill.291 mill.Markets 
Goldman Sachs Group, Inc.US38141G1040182.129/1/2015184.24188.60-6.48-3.44%182.35200183.00200186.47181.085.49 mill.853.3 mill.Markets 
Perrigo Company plc Ordinary S...IE00BGH1M568179.469/1/2015181.17182.97-3.51-1.92%163.60100189.99200182.35178.18787,599110.52 mill.Markets 
Humana Inc.US4448591028179.259/1/2015179.88182.79-3.54-1.94%177.081,000187.09100181.68178.471.03 mill.140.63 mill.Markets 
Affiliated Managers Group Inc.US0082521081179.219/1/2015182.23186.44-7.23-3.88%170.15100188.44100183.57178.35608,71288.58 mill.Markets 
Simon Property Group, Inc.US8288061091175.019/1/2015176.64179.32-4.31-2.40%160.63100184.00100177.91173.091.82 mill.255.36 mill.Markets