7/25/2014 10:28:05 PM Chg. -9.64 Bid10:28:05 PM Ask10:28:05 PM Open High Low Previous Close
1,978.34XXP -0.48% 1,974.82 1,980.43 1,984.60 1,984.60 1,974.37 1,987.98
1,975.00 -0.13% 7/28/2014  10:17:01 AM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
American International Group I...US026874784954.167/25/201454.8455.17-1.01-1.83%54.9854.157,396,075360.05 mill.Markets 
American Tower Corp (New)US03027X100092.227/25/201492.2492.37-0.15-0.16%92.9592.11904,01372.03 mill.Markets 
Ameriprise Financial IncUS03076C1062122.277/25/2014121.90122.53-0.26-0.21%122.47121.32462,16743.42 mill.Markets 
AmerisourceBergen Corp.US03073E105576.797/25/201476.4176.37+0.42+0.55%77.0676.212,049,734138.3 mill.Markets 
AMETEK, Inc.US031100100451.557/25/201451.6851.78-0.23-0.44%51.7651.23484,72121.84 mill.Markets 
Amgen Inc.US0311621009122.84007/25/2014121.9700122.2600+0.5800+0.47%122.8800121.67002,766,919335.55 mill.Markets 
Amphenol Corp.US032095101797.607/25/201497.3897.71-0.11-0.11%97.8696.64634,54056.15 mill.Markets 
Anadarko Petroleum CorpUS0325111070109.217/25/2014110.44111.00-1.79-1.61%110.44109.042,240,186216.89 mill.Markets 
Analog Devices, Inc.US032654105150.16007/25/201451.010051.3000-1.1400-2.22%51.050050.00002,801,603140.62 mill.Markets 
Aon PlcGB00B5BT0K0786.327/25/201490.0990.97-4.65-5.11%90.0985.812,810,429227.36 mill.Markets 
Apache Corp.US0374111054101.857/25/2014102.24102.60-0.75-0.73%103.44101.161,317,339119.5 mill.Markets 
Apartment Investment & Managem...US03748R101433.677/25/201433.8733.93-0.26-0.77%33.9933.62777,53524.06 mill.Markets 
Apple Inc.US037833100597.67107/25/201496.850097.0300+0.6410+0.66%97.840096.640040.66 mill.3.84 bill.Markets 
Applied Materials, Inc.US038222105121.23007/25/201421.540021.7550-0.5250-2.41%21.640020.940031.14 mill.620 mill.Markets 
Archer Daniels Midland Co.US039483102048.127/25/201448.2948.43-0.31-0.64%48.4947.882,040,27991.23 mill.Markets 
Assurant IncUS04621X108165.917/25/201465.5465.79+0.12+0.18%66.1765.44524,56631.09 mill.Markets 
AT&T IncUS00206R102335.547/25/201435.3735.50+0.04+0.11%35.7035.3618.66 mill.547.46 mill.Markets 
Autodesk, Inc.US052769106955.23007/25/201455.820056.0000-0.7700-1.38%55.955055.14001,811,41198.47 mill.Markets 
Automatic Data Processing, Inc...US053015103682.61007/25/201482.520082.4300+0.1800+0.22%82.620082.04001,035,34185.24 mill.Markets 
AutoNation, Inc.US05329W102755.937/25/201456.3256.45-0.52-0.92%56.4055.63735,21838.02 mill.Markets 
AutoZone, Inc.US0533321024514.577/25/2014518.91514.82-0.25-0.05%518.91513.31149,13459.1 mill.Markets 
Avago Technologies Limited - O...SG999900624169.92007/25/201472.280072.5100-2.5900-3.57%72.300069.71003,365,545233.78 mill.Markets 
AvalonBay Communities, Inc.US0534841012147.987/25/2014148.87149.15-1.17-0.78%148.96147.57594,79871.63 mill.Markets 
Avery Dennison Corp.US053611109149.247/25/201451.0250.90-1.66-3.26%51.1648.981,609,76972.86 mill.Markets 
Avon Products, Inc.US054303102713.187/25/201413.1213.17+0.01+0.08%13.2713.123,453,49842.88 mill.Markets 
Baker Hughes Inc.US057224107573.427/25/201473.6973.96-0.54-0.73%74.2773.222,413,577165.25 mill.Markets 
Ball CorpUS058498106463.367/25/201463.6163.83-0.47-0.74%63.8463.19525,81329.12 mill.Markets 
Bank of America Corp.US060505104615.597/25/201415.5815.62-0.03-0.19%15.6315.5535.63 mill.519.81 mill.Markets 
Bank of New York Mellon Corpor...US064058100739.437/25/201439.4139.77-0.34-0.85%39.5239.317,079,314268.36 mill.Markets 
Bard (C.R.), Inc.US0673831097148.857/25/2014145.14146.95+1.90+1.29%149.90144.74677,34989.32 mill.Markets