11/26/2014 10:20:01 PM Chg. +5.80 Bid10:31:41 PM Ask10:31:41 PM Open High Low Previous Close
2,072.83XXP +0.28% - - 2,067.36 2,073.29 2,066.62 2,067.03
2,072.00 -0.05% 11/27/2014  11:26:33 AM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Baxter International Inc.US071813109972.4011/26/201472.6172.44-0.04-0.06%72.6172.291,380,51988.31 mill.Markets 
BB&T Corp.US054937107037.9011/26/201438.0538.02-0.12-0.32%38.1237.723,190,262112.71 mill.Markets 
Becton, Dickinson and Co.US0758871091141.2611/26/2014136.85134.73+6.53+4.85%141.68136.792,971,055358.43 mill.Markets 
Bed Bath & Beyond Inc.US075896100972.580011/26/201473.070073.0600-0.4800-0.66%73.270072.24001,643,214119.23 mill.Markets 
Bemis Co IncUS081437105239.7411/26/201439.6939.73+0.01+0.03%39.8539.48420,98414.02 mill.Markets 
Berkshire Hathaway Inc. CL 'B'US0846707026148.1911/26/2014148.11147.81+0.38+0.26%148.31147.932,116,292263.8 mill.Markets 
Best Buy IncUS086516101438.7511/26/201438.4138.41+0.34+0.89%38.7838.385,013,508179.38 mill.Markets 
Biogen Idec IncUS09062X1037304.920011/26/2014305.0000305.4000-0.4800-0.16%305.8300301.3900865,834262.82 mill.Markets 
BlackRock, Inc.US09247X1019357.6111/26/2014358.16357.02+0.59+0.17%358.34355.11306,90383.21 mill.Markets 
Block (H & R), Inc.US093671105233.4211/26/201433.4333.45-0.03-0.09%33.4333.241,075,87232.01 mill.Markets 
Boeing Co. (The)US0970231058134.7811/26/2014134.95134.81-0.03-0.02%135.30134.392,660,270323.01 mill.Markets 
Borg Warner IncUS099724106456.9511/26/201456.9857.18-0.23-0.40%57.1956.451,435,94573.05 mill.Markets 
Boston Properties, Inc.US1011211018129.2211/26/2014128.73128.54+0.68+0.53%129.64128.48823,04789.27 mill.Markets 
Boston Scientific Corp.US101137107712.8111/26/201412.9212.86-0.05-0.39%13.0112.7911 mill.137.66 mill.Markets 
Bristol-Myers Squibb Co.US110122108358.8611/26/201458.6958.52+0.34+0.58%58.9058.363,746,655191.13 mill.Markets 
Broadcom Corporation - Class AUS111320107343.120011/26/201442.320042.3850+0.7350+1.73%43.160042.23005,598,084239.53 mill.Markets 
Brown-Forman Corp. CL 'B'US115637209695.1111/26/201495.5195.33-0.22-0.23%95.5894.85351,62624.54 mill.Markets 
C.H. Robinson Worldwide, Inc.US12541W209873.400011/26/201473.110073.0400+0.3600+0.49%73.680073.0200668,60749.05 mill.Markets 
CA Inc.US12673P105730.860011/26/201430.860030.86000.00000.00%31.010030.75002,343,99872.26 mill.Markets 
Cablevision Systems Corp.US12686C109920.2011/26/201419.9719.91+0.29+1.46%20.2119.861,871,57433.33 mill.Markets 
Cabot Oil & Gas Corp.US127097103933.4211/26/201433.9734.20-0.78-2.28%33.9833.293,879,608117.23 mill.Markets 
Cameron International CorpUS13342B105256.8211/26/201458.1558.31-1.49-2.56%58.2756.661,850,24691.43 mill.Markets 
Campbell Soup Co.US134429109144.4511/26/201444.5344.64-0.19-0.43%44.7844.001,909,04877.04 mill.Markets 
Capital One Financial CorpUS14040H105982.7511/26/201482.9182.66+0.09+0.11%83.0082.411,470,007108.62 mill.Markets 
Cardinal Health, Inc.US14149Y108281.5011/26/201481.2180.98+0.52+0.64%81.7080.801,231,10389.97 mill.Markets 
CareFusion CorporationUS14170T101659.2211/26/201458.8458.76+0.46+0.78%59.3058.842,104,36993.49 mill.Markets 
Carmax Inc.US143130102756.2511/26/201456.8656.71-0.46-0.81%56.9055.99862,12541.42 mill.Markets 
Carnival CorporationPA143658300642.1211/26/201442.1342.26-0.14-0.33%42.1741.851,642,93263.6 mill.Markets 
Caterpillar Inc.US1491231015105.7911/26/2014106.29106.24-0.45-0.42%106.44105.452,463,793223.89 mill.Markets 
CBRE Group IncUS12504L109833.5411/26/201433.4633.51+0.03+0.09%33.5833.291,010,60030.16 mill.Markets