5/21/2015 12:00:00 AM Chg. +4.97 Bid10:33:45 PM Ask10:33:45 PM Open High Low Previous Close
2,130.82XXP +0.23% 2,127.76 2,136.84 2,125.55 2,134.28 2,122.95 2,125.85
2,130.00 -0.05% 5/22/2015  9:06:38 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
American International Group I...US026874784959.878:51 PM60.1360.22-0.35-0.58%60.4759.873,311,305189.67 mill.Markets 
American Tower Corp (New)US03027X100094.398:50 PM93.7693.90+0.49+0.52%94.8693.341,586,971136.34 mill.Markets 
Ameriprise Financial IncUS03076C1062128.768:51 PM128.15128.29+0.47+0.37%129.04127.77434,62444.85 mill.Markets 
AmerisourceBergen Corp.US03073E1055113.958:52 PM113.76113.94+0.01+0.01%114.34113.531,147,193120.51 mill.Markets 
AMETEK, Inc.US031100100454.988:52 PM54.9054.95+0.03+0.05%55.0654.65451,50520.21 mill.Markets 
Amgen Inc.US0311621009164.07008:50 PM163.5800163.8400+0.2300+0.14%164.5700163.0300903,074147.8 mill.Markets 
Amphenol Corp.US032095101757.938:51 PM57.7857.97-0.04-0.07%57.9657.54573,30331.09 mill.Markets 
Anadarko Petroleum CorpUS032511107086.538:52 PM84.5385.60+0.93+1.09%86.5584.342,811,685215.63 mill.Markets 
Analog Devices, Inc.US032654105167.17008:51 PM65.540065.4900+1.6800+2.57%67.470065.47002,440,014162.63 mill.Markets 
Anthem IncUS0367521038164.278:52 PM164.13164.62-0.35-0.21%165.47163.46773,07673.5 mill.Markets 
Aon PlcGB00B5BT0K07103.018:52 PM101.87102.36+0.65+0.64%103.33101.871,381,252129.41 mill.Markets 
Apache Corp.US037411105462.748:51 PM61.6162.17+0.57+0.92%62.9861.501,769,674102.65 mill.Markets 
Apartment Investment & Managem...US03748R101437.988:51 PM37.7337.78+0.20+0.53%38.0837.46486,76516.55 mill.Markets 
Apple Inc.US0378331005132.70008:52 PM131.6000131.3900+1.3100+1.00%132.9700131.400032.92 mill.4.36 bill.Markets 
Applied Materials, Inc.US038222105120.19508:50 PM20.180020.1500+0.0450+0.22%20.280020.07007,953,246160.36 mill.Markets 
Archer Daniels Midland Co.US039483102052.928:51 PM52.7752.920.000.00%52.9352.391,038,13150.41 mill.Markets 
Assurant IncUS04621X108166.508:48 PM66.3266.46+0.04+0.06%66.8266.20226,69113.44 mill.Markets 
AT&T IncUS00206R102334.678:51 PM34.8935.07-0.40-1.14%35.0334.6217.78 mill.600.31 mill.Markets 
Autodesk, Inc.US052769106956.79008:51 PM57.440057.5100-0.7200-1.25%57.775056.76001,326,96675.84 mill.Markets 
Automatic Data Processing, Inc...US053015103687.04008:51 PM87.190087.2700-0.2300-0.26%87.440086.9300844,01373.5 mill.Markets 
AutoNation, Inc.US05329W102762.448:52 PM62.5162.39+0.05+0.08%62.7562.10335,54418.13 mill.Markets 
AutoZone, Inc.US0533321024691.328:50 PM692.96691.91-0.59-0.09%693.96686.85204,659107.1 mill.Markets 
Avago Technologies Limited - O...SG9999006241132.88008:51 PM129.8200129.5900+3.2900+2.54%133.0000129.82001,210,911159.26 mill.Markets 
AvalonBay Communities, Inc.US0534841012166.398:51 PM165.73165.60+0.79+0.48%167.26164.71263,04731.83 mill.Markets 
Avery Dennison Corp.US053611109162.718:52 PM61.8761.96+0.75+1.21%62.7861.53801,71446.34 mill.Markets 
Baker Hughes Inc.US057224107565.908:51 PM65.2965.88+0.02+0.03%66.0765.01989,81851.55 mill.Markets 
Ball CorpUS058498106472.838:50 PM72.4072.51+0.32+0.44%73.0472.14641,12836.85 mill.Markets 
Bank of America Corp.US060505104616.788:51 PM16.7216.73+0.05+0.30%16.8016.7034.08 mill.561.23 mill.Markets 
Bank of New York Mellon Corpor...US064058100743.558:52 PM43.6043.64-0.09-0.21%43.6643.452,079,55786.42 mill.Markets 
Bard (C.R.), Inc.US0673831097172.108:51 PM172.53172.38-0.28-0.16%172.98171.34159,15622.74 mill.Markets