4/17/2015 10:20:01 PM Chg. -23.81 Bid10:35:20 PM Ask10:35:20 PM Open High Low Previous Close
2,081.18XXP -1.13% - - 2,102.58 2,102.58 2,072.37 2,104.99
2,083.00 -1.14% 10:14:51 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
American International Group I...US026874784957.434/17/201557.7558.16-0.73-1.26%58.1157.067,583,808404.82 mill.Markets 
American Tower Corp (New)US03027X100096.104/17/201596.2496.76-0.66-0.68%96.5595.322,320,877190.85 mill.Markets 
Ameriprise Financial IncUS03076C1062129.194/17/2015129.93130.77-1.58-1.21%130.34128.541,505,827164.34 mill.Markets 
AmerisourceBergen Corp.US03073E1055112.614/17/2015113.21113.83-1.22-1.07%113.71112.052,297,916227.5 mill.Markets 
AMETEK, Inc.US031100100451.714/17/201552.4352.81-1.10-2.08%52.4351.55940,71342.92 mill.Markets 
Amgen Inc.US0311621009163.58004/17/2015165.0000166.8700-3.2900-1.97%165.5000161.72003,665,443595.84 mill.Markets 
Amphenol Corp.US032095101757.964/17/201558.3158.76-0.80-1.36%58.3757.77899,07347.2 mill.Markets 
Anadarko Petroleum CorpUS032511107093.684/17/201593.4393.94-0.26-0.28%93.8191.396,560,651547.49 mill.Markets 
Analog Devices, Inc.US032654105163.42004/17/201563.360064.1050-0.6850-1.07%63.760063.06502,214,054140.23 mill.Markets 
Anthem IncUS0367521038152.484/17/2015153.81154.93-2.45-1.58%154.31151.371,103,263141 mill.Markets 
Aon PlcGB00B5BT0K0796.174/17/201597.1197.62-1.45-1.49%97.1495.692,058,826181.04 mill.Markets 
Apache Corp.US037411105470.384/17/201570.2270.81-0.43-0.61%70.8269.692,801,012176.24 mill.Markets 
Apartment Investment & Managem...US03748R101437.464/17/201537.4937.65-0.19-0.50%37.7437.17831,55526.83 mill.Markets 
Apple Inc.US0378331005124.75004/17/2015125.5500126.1700-1.4200-1.13%126.1400124.460041.86 mill.5.23 bill.Markets 
Applied Materials, Inc.US038222105121.49004/17/201521.700021.8800-0.3900-1.78%21.759021.365017.44 mill.375.88 mill.Markets 
Archer Daniels Midland Co.US039483102048.284/17/201547.8548.30-0.02-0.04%48.3047.823,741,255171.76 mill.Markets 
Assurant IncUS04621X108160.924/17/201561.3361.75-0.83-1.34%61.4260.62447,66624.28 mill.Markets 
AT&T IncUS00206R102332.514/17/201532.6532.75-0.24-0.73%32.7032.3729.72 mill.912.06 mill.Markets 
Autodesk, Inc.US052769106960.35004/17/201561.010061.6600-1.3100-2.12%61.120059.68001,502,31790.45 mill.Markets 
Automatic Data Processing, Inc...US053015103683.53004/17/201584.640085.3800-1.8500-2.17%85.010083.30001,714,394143.25 mill.Markets 
AutoNation, Inc.US05329W102763.524/17/201563.8464.33-0.81-1.26%63.8662.77591,71233 mill.Markets 
AutoZone, Inc.US0533321024683.434/17/2015686.38692.40-8.97-1.30%689.45681.40306,916150.66 mill.Markets 
Avago Technologies Limited - O...SG9999006241121.85004/17/2015123.6900125.3300-3.4800-2.78%124.2800120.94002,295,108279.98 mill.Markets 
AvalonBay Communities, Inc.US0534841012168.314/17/2015168.50169.04-0.73-0.43%169.49167.25694,10267.48 mill.Markets 
Avery Dennison Corp.US053611109151.074/17/201551.6151.89-0.82-1.58%51.6250.94902,90041.23 mill.Markets 
Baker Hughes Inc.US057224107566.984/17/201568.0068.23-1.25-1.83%68.1366.464,020,636211.17 mill.Markets 
Ball CorpUS058498106471.804/17/201571.3571.75+0.05+0.07%72.3370.781,311,32383.8 mill.Markets 
Bank of America Corp.US060505104615.564/17/201515.7115.79-0.23-1.46%15.7515.5088.99 mill.1.35 bill.Markets 
Bank of New York Mellon Corpor...US064058100740.504/17/201540.8641.06-0.56-1.36%40.9640.355,111,763195.21 mill.Markets 
Bard (C.R.), Inc.US0673831097171.064/17/2015169.72170.87+0.19+0.11%172.00169.16948,536141.74 mill.Markets