4/23/2014 10:20:01 PM Chg. -4.16 Bid10:30:16 PM Ask10:30:16 PM Open High Low Previous Close
1,875.39XXP -0.22% 1,870.74 1,881.13 1,879.32 1,879.75 1,873.91 1,879.55
1,878.25 -0.09% 10:15:00 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
AMERICAN TOWER CORPUS03027X100084.034/23/201483.6683.93+0.10+0.12%84.1083.181,477,464110.12 mill.Markets 
Ameriprise Financial IncUS03076C1062106.444/23/2014106.64106.79-0.35-0.33%107.22106.11618,87754.43 mill.Markets 
AmerisourceBergen Corp.US03073E105564.844/23/201464.8064.68+0.16+0.25%65.1964.501,399,77278.46 mill.Markets 
AMETEK, Inc.US031100100451.794/23/201452.0452.02-0.23-0.44%52.2851.66581,53425.51 mill.Markets 
Amgen Inc.US0311621009113.31504/23/2014116.0650119.3000-5.9850-5.02%116.4500111.51009,961,9181129.36 mill.Markets 
Amphenol Corp.US032095101795.534/23/201495.9095.01+0.52+0.55%95.9593.97673,63855 mill.Markets 
Anadarko Petroleum CorpUS032511107098.984/23/201499.0098.97+0.01+0.01%99.3898.402,871,023249.57 mill.Markets 
Analog Devices, Inc.US032654105153.29004/23/201453.280053.3000-0.0100-0.02%53.570053.0900781,69741.67 mill.Markets 
Aon PlcGB00B5BT0K0782.064/23/201482.0882.24-0.18-0.22%82.4981.92939,37570.65 mill.Markets 
Apache Corp.US037411105487.584/23/201486.1486.20+1.38+1.60%88.3286.105,507,257445.08 mill.Markets 
Apartment Investment & Managem...US03748R101430.054/23/201430.3730.35-0.30-0.99%30.4029.931,553,89444.03 mill.Markets 
Apple Inc.US0378331005524.75004/23/2014529.0600531.6990-6.9490-1.31%531.1300524.45007,470,6703.9 bill.Markets 
Applied Materials, Inc.US038222105119.25004/23/201419.360019.3600-0.1100-0.57%19.495019.19508,478,025163.86 mill.Markets 
Archer Daniels Midland Co.US039483102044.734/23/201444.6844.61+0.12+0.27%44.9644.682,640,228104.9 mill.Markets 
Assurant IncUS04621X108166.634/23/201466.3466.39+0.24+0.36%66.9066.34439,48823.1 mill.Markets 
AT&T IncUS00206R102334.924/23/201435.0136.29-1.37-3.78%35.3534.4659.64 mill.1.9 bill.Markets 
Autodesk, Inc.US052769106948.23004/23/201448.650049.0100-0.7800-1.59%48.950047.93001,455,02670.27 mill.Markets 
Automatic Data Processing, Inc...US053015103676.29004/23/201475.860076.3300-0.0400-0.05%76.540075.86001,179,62390.02 mill.Markets 
AutoNation, Inc.US05329W102753.424/23/201453.9754.11-0.69-1.28%54.4553.24859,91738.19 mill.Markets 
AutoZone, Inc.US0533321024526.254/23/2014522.81521.55+4.70+0.90%527.74521.67211,50381.08 mill.Markets 
AvalonBay Communities, Inc.US0534841012133.354/23/2014133.80134.57-1.22-0.91%134.91133.031,112,498130.75 mill.Markets 
Avery Dennison Corp.US053611109149.464/23/201448.9451.76-2.30-4.44%49.8548.312,270,648103.92 mill.Markets 
Avon Products, Inc.US054303102714.774/23/201414.8514.83-0.06-0.40%14.8814.673,032,79843.49 mill.Markets 
Baker Hughes Inc.US057224107570.384/23/201469.9570.19+0.19+0.27%70.9169.914,154,183271.06 mill.Markets 
Ball CorpUS058498106455.474/23/201455.4755.61-0.14-0.25%55.7655.00951,48545.5 mill.Markets 
Bank of America Corp.US060505104616.374/23/201416.3016.29+0.08+0.49%16.4016.2352.43 mill.788.4 mill.Markets 
Bank of New York Mellon Corpor...US064058100734.214/23/201433.4933.75+0.46+1.36%34.6433.437,088,303231.12 mill.Markets 
Bard (C.R.), Inc.US0673831097136.594/23/2014138.74141.11-4.52-3.20%144.20132.811,520,994179.72 mill.Markets 
Baxter International Inc.US071813109972.244/23/201472.5272.38-0.14-0.19%72.7072.162,404,757139.91 mill.Markets 
BB&T Corp.US054937107038.054/23/201438.1038.11-0.06-0.16%38.3137.812,606,82185.73 mill.Markets