10/23/2014 10:20:01 PM Chg. +23.71 Bid10:32:56 PM Ask10:32:56 PM Open High Low Previous Close
1,950.82XXP +1.23% - - 1,931.02 1,961.95 1,931.02 1,927.11
1,947.00 -0.28% 10/24/2014  11:33:13 AM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Baxter International Inc.US071813109969.1010/23/201468.9868.37+0.73+1.07%69.4768.952,146,565133.36 mill.Markets 
BB&T Corp.US054937107036.2410/23/201436.2336.14+0.10+0.28%36.5436.204,144,714138.56 mill.Markets 
Becton, Dickinson and Co.US0758871091125.0010/23/2014125.04123.72+1.28+1.03%125.53124.681,130,793109.91 mill.Markets 
Bed Bath & Beyond Inc.US075896100965.710010/23/201465.770065.1400+0.5700+0.88%66.320065.43001,628,045106.82 mill.Markets 
Bemis Co IncUS081437105238.7910/23/201435.1038.86-0.07-0.18%39.2834.341,627,83957.34 mill.Markets 
Berkshire Hathaway Inc. CL 'B'US0846707026138.6810/23/2014139.20137.65+1.03+0.75%139.53138.393,908,009463.29 mill.Markets 
Best Buy IncUS086516101433.1210/23/201433.1432.84+0.28+0.85%33.4932.925,847,548185.05 mill.Markets 
Biogen Idec IncUS09062X1037316.060010/23/2014314.0000309.0700+6.9900+2.26%319.3500311.00001,753,324553.89 mill.Markets 
BlackRock, Inc.US09247X1019322.0810/23/2014320.46315.88+6.20+1.96%324.20319.84540,398128.14 mill.Markets 
Block (H & R), Inc.US093671105230.8010/23/201430.4730.26+0.54+1.78%30.9930.432,208,56137.1 mill.Markets 
Boeing Co. (The)US0970231058122.0310/23/2014121.27121.45+0.58+0.48%122.88121.067,806,465858.17 mill.Markets 
Borg Warner IncUS099724106456.5210/23/201456.1855.72+0.80+1.44%57.1556.001,765,38090.28 mill.Markets 
Boston Properties, Inc.US1011211018121.9010/23/2014122.20121.77+0.13+0.11%122.69121.451,057,912102.58 mill.Markets 
Boston Scientific Corp.US101137107712.7110/23/201412.4712.32+0.39+3.17%12.7312.4721.46 mill.263.72 mill.Markets 
Bristol-Myers Squibb Co.US110122108352.5010/23/201452.0051.84+0.66+1.27%52.8952.007,491,417369.33 mill.Markets 
Broadcom Corporation - Class AUS111320107339.370010/23/201439.710039.37000.00000.00%39.950039.17006,610,431261.25 mill.Markets 
Brown-Forman Corp. CL 'B'US115637209688.0410/23/201489.5388.43-0.39-0.44%89.5387.88441,13630.24 mill.Markets 
C.H. Robinson Worldwide, Inc.US12541W209870.610010/23/201470.420069.5300+1.0800+1.55%71.224369.9900916,75364.48 mill.Markets 
CA Inc.US12673P105727.750010/23/201427.550027.4100+0.3400+1.24%28.090026.95507,509,155206.79 mill.Markets 
Cablevision Systems Corp.US12686C109918.4510/23/201418.2318.04+0.41+2.27%18.6018.121,789,17329.68 mill.Markets 
Cabot Oil & Gas Corp.US127097103931.4410/23/201430.6730.49+0.95+3.12%31.7330.626,190,657180.49 mill.Markets 
Cameron International CorpUS13342B105260.3510/23/201458.8258.31+2.04+3.50%60.7458.576,623,502300.45 mill.Markets 
Campbell Soup Co.US134429109142.9710/23/201443.1642.92+0.05+0.12%43.2342.92572,29221.22 mill.Markets 
Capital One Financial CorpUS14040H105978.3910/23/201478.6877.85+0.54+0.69%78.9278.212,306,301160.63 mill.Markets 
Cardinal Health, Inc.US14149Y108276.4510/23/201476.8776.00+0.45+0.59%77.1376.331,685,904117.44 mill.Markets 
CareFusion CorporationUS14170T101656.9010/23/201456.9056.69+0.21+0.37%57.1856.801,310,89068.5 mill.Markets 
Carmax Inc.US143130102752.7310/23/201449.5848.33+4.40+9.10%53.3149.586,202,877296.52 mill.Markets 
Carnival CorporationPA143658300637.8310/23/201437.6537.76+0.07+0.19%38.2837.257,430,273262.18 mill.Markets 
Caterpillar Inc.US149123101599.2710/23/201497.6094.57+4.70+4.97%99.9497.3411,670,137982.15 mill.Markets 
CBRE Group IncUS12504L109830.4810/23/201430.3330.14+0.34+1.13%30.7630.221,595,11544.06 mill.Markets