4/17/2014 8:09:27 PM Chg. +5.24 Bid8:09:27 PM Ask8:09:27 PM Open High Low Previous Close
1,867.55XXP +0.28% 1,867.20 1,867.81 1,861.73 1,869.29 1,856.72 1,862.31
1,868.25 +0.47% 8:23:54 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
AMERICAN TOWER CORPUS03027X100082.418:09 PM82.4982.38+0.03+0.04%83.1382.391,104,44585.76 mill.Markets 
Ameriprise Financial IncUS03076C1062106.438:09 PM105.15104.83+1.60+1.53%106.58105.10640,86660 mill.Markets 
AmerisourceBergen Corp.US03073E105564.818:08 PM64.7564.95-0.14-0.22%65.0964.48581,67733.52 mill.Markets 
AMETEK, Inc.US031100100451.968:09 PM51.6951.59+0.37+0.72%52.2651.53493,42623.76 mill.Markets 
Amgen Inc.US0311621009116.27008:09 PM115.6100115.5400+0.7300+0.63%117.1900115.02001,801,355208.9 mill.Markets 
Amphenol Corp.US032095101794.058:08 PM93.2693.38+0.67+0.72%94.0892.85244,22019.91 mill.Markets 
Anadarko Petroleum CorpUS032511107099.268:09 PM98.6798.25+1.01+1.03%99.3097.912,968,367253.07 mill.Markets 
Analog Devices, Inc.US032654105153.14008:08 PM52.090052.1500+0.9900+1.90%53.150052.07001,287,41267.9 mill.Markets 
Aon PlcGB00B5BT0K0782.398:08 PM82.4882.36+0.03+0.04%82.4881.79568,67543.03 mill.Markets 
Apache Corp.US037411105484.838:09 PM83.9784.17+0.66+0.78%84.9583.742,624,212209.46 mill.Markets 
Apartment Investment & Managem...US03748R101429.478:09 PM29.6229.78-0.31-1.04%29.7229.41686,98319.12 mill.Markets 
Apple Inc.US0378331005526.72558:09 PM520.0000519.0100+7.7155+1.49%527.2800519.20005,732,2932.98 bill.Markets 
Applied Materials, Inc.US038222105119.01008:09 PM18.890018.9200+0.0900+0.48%19.070018.69506,509,208124.69 mill.Markets 
Archer Daniels Midland Co.US039483102045.228:09 PM44.8645.02+0.20+0.43%45.3444.801,772,38375.91 mill.Markets 
Assurant IncUS04621X108166.028:08 PM65.0164.96+1.06+1.63%66.0965.01248,42014,543,316Markets 
AT&T IncUS00206R102336.128:09 PM36.0336.10+0.02+0.06%36.2335.9215.34 mill.470.56 mill.Markets 
Autodesk, Inc.US052769106948.52008:09 PM47.390047.5500+0.9700+2.04%48.730047.13001,540,78574.06 mill.Markets 
Automatic Data Processing, Inc...US053015103676.32008:09 PM75.240075.4300+0.8900+1.18%76.400075.20001,018,25677.2 mill.Markets 
AutoNation, Inc.US05329W102754.588:09 PM54.3053.83+0.75+1.39%56.1054.13925,21747.07 mill.Markets 
AutoZone, Inc.US0533321024517.638:08 PM519.93522.14-4.51-0.86%523.64515.47120,30646.61 mill.Markets 
AvalonBay Communities, Inc.US0534841012133.338:08 PM134.63135.20-1.87-1.38%134.89132.96614,62772.15 mill.Markets 
Avery Dennison Corp.US053611109150.758:08 PM50.0850.24+0.51+1.02%50.7750.00261,33611,937,635Markets 
Avon Products, Inc.US054303102714.398:09 PM14.4914.78-0.39-2.64%14.6814.113,167,15744.49 mill.Markets 
Baker Hughes Inc.US057224107568.958:09 PM68.9066.31+2.64+3.98%69.8068.406,547,364400.29 mill.Markets 
Ball CorpUS058498106456.218:07 PM56.1056.04+0.17+0.30%56.4555.98568,32529.63 mill.Markets 
Bank of America Corp.US060505104616.228:09 PM16.1416.13+0.08+0.53%16.2515.9366.18 mill.1039.53 mill.Markets 
Bank of New York Mellon Corpor...US064058100733.808:08 PM33.4233.42+0.38+1.14%33.8533.372,257,40772.84 mill.Markets 
Bard (C.R.), Inc.US0673831097139.598:09 PM138.89139.26+0.33+0.24%140.60138.51232,35525.59 mill.Markets 
Baxter International Inc.US071813109972.858:09 PM73.5273.45-0.60-0.82%74.0072.411,858,423123.35 mill.Markets 
BB&T Corp.US054937107038.058:09 PM39.2239.34-1.29-3.28%39.2237.606,384,222234.03 mill.Markets