7/23/2014 10:20:01 PM Chg. +3.48 Bid10:31:10 PM Ask10:31:10 PM Open High Low Previous Close
1,987.01XXP +0.18% 1,983.70 1,990.20 1,985.32 1,989.23 1,982.44 1,983.53
1,986.50 +0.30% 10:14:49 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Baxter International Inc.US071813109976.847/23/201477.2776.87-0.03-0.04%77.3176.572,178,503150.87 mill.Markets 
BB&T Corp.US054937107037.541:49 AM37.4237.49+0.05+0.13%37.6237.253,502,379122.23 mill.Markets 
Becton, Dickinson and Co.US0758871091118.617/23/2014118.26118.24+0.37+0.31%118.73118.12506,87147.44 mill.Markets 
Bed Bath & Beyond Inc.US075896100961.80007/23/201461.430061.5000+0.3000+0.49%61.870061.24902,670,841164.69 mill.Markets 
Bemis Co IncUS081437105239.847/23/201439.6739.840.000.00%40.0539.59632,70122.9 mill.Markets 
Berkshire Hathaway Inc. CL 'B'US0846707026128.137/23/2014128.24128.42-0.29-0.23%128.58128.051,527,742171.61 mill.Markets 
Best Buy IncUS086516101430.907/23/201430.9030.88+0.02+0.06%31.2530.722,465,54770.02 mill.Markets 
Biogen Idec IncUS09062X1037337.60007/23/2014335.0000303.6700+33.9300+11.17%343.5860331.00003,388,4141143.83 mill.Markets 
BlackRock, Inc.US09247X1019316.557/23/2014319.88319.06-2.51-0.79%320.00316.50688,851184.87 mill.Markets 
Block (H & R), Inc.US093671105232.127/23/201432.0132.03+0.09+0.28%32.2431.971,427,56243.41 mill.Markets 
Boeing Co. (The)US0970231058126.717/23/2014127.79129.74-3.03-2.34%128.40126.0212,326,3101378.92 mill.Markets 
Borg Warner IncUS099724106465.477/23/201465.9665.70-0.23-0.35%66.0065.25753,64942.67 mill.Markets 
Boston Properties, Inc.US1011211018121.217/23/2014121.85121.68-0.47-0.39%121.85121.06531,38655.51 mill.Markets 
Boston Scientific Corp.US101137107713.021:53 AM12.8512.85+0.17+1.32%13.0412.848,927,007113.36 mill.Markets 
Bristol-Myers Squibb Co.US110122108349.321:55 AM49.1649.12+0.20+0.41%49.4949.006,281,228276.34 mill.Markets 
Broadcom Corporation - Class AUS111320107338.15007/23/201439.900038.7500-0.6000-1.55%40.740038.090020.77 mill.808.28 mill.Markets 
Brown-Forman Corp. CL 'B'US115637209692.157/23/201492.8092.80-0.65-0.70%93.0992.06245,63819.53 mill.Markets 
C.H. Robinson Worldwide, Inc.US12541W209866.11007/23/201465.910065.9600+0.1500+0.23%66.500065.7000869,16857.36 mill.Markets 
CA Inc.US12673P105728.36007/23/201428.550028.4000-0.0400-0.14%28.810028.35001,996,21656.63 mill.Markets 
Cablevision Systems Corp.US12686C109919.097/23/201419.0219.03+0.06+0.32%19.1318.821,930,65634.77 mill.Markets 
Cabot Oil & Gas Corp.US127097103933.367/23/201433.2233.00+0.36+1.09%33.4432.627,168,173225.78 mill.Markets 
Cameron International CorpUS13342B105269.577/23/201469.3769.08+0.49+0.71%69.5868.571,906,790122.99 mill.Markets 
Campbell Soup Co.US134429109143.767/23/201444.0844.14-0.38-0.86%44.2643.76732,37229.1 mill.Markets 
Capital One Financial CorpUS14040H105981.997/23/201482.3382.12-0.13-0.16%82.3981.952,851,435219.98 mill.Markets 
Cardinal Health, Inc.US14149Y108271.457/23/201470.9770.72+0.73+1.03%72.0070.842,575,825171.09 mill.Markets 
CareFusion CorporationUS14170T101644.857/23/201444.5144.32+0.53+1.20%44.8644.33955,65639.75 mill.Markets 
Carmax Inc.US143130102750.841:30 AM51.4151.32-0.48-0.94%51.4150.741,544,59568.74 mill.Markets 
Carnival CorporationPA143658300636.501:51 AM36.3836.36+0.14+0.39%36.6236.202,718,48492.68 mill.Markets 
Caterpillar Inc.US1491231015108.387/23/2014109.79110.06-1.68-1.53%109.98108.214,479,081428.2 mill.Markets 
CBRE Group IncUS12504L109833.411:01 AM33.4633.49-0.08-0.24%33.5433.161,613,40751.35 mill.Markets