11/21/2014 10:20:01 PM Chg. +10.75 Bid10:33:11 PM Ask10:33:11 PM Open High Low Previous Close
2,063.50XXP +0.52% - - 2,057.46 2,071.46 2,056.75 2,052.75
2,062.50 +0.39% 10:14:59 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Baxter International Inc.US071813109972.4411/21/201472.8071.99+0.45+0.63%72.8372.322,148,227134 mill.Markets 
BB&T Corp.US054937107037.5111/21/201438.0137.73-0.22-0.58%38.0637.346,494,780185.24 mill.Markets 
Becton, Dickinson and Co.US0758871091130.3811/21/2014131.57130.40-0.02-0.02%131.79129.991,280,236129.79 mill.Markets 
Bed Bath & Beyond Inc.US075896100972.310011/21/201473.600072.7500-0.4400-0.60%73.600072.16002,244,979162.61 mill.Markets 
Bemis Co IncUS081437105239.5211/21/201439.5639.22+0.30+0.76%39.8239.32865,31028.99 mill.Markets 
Berkshire Hathaway Inc. CL 'B'US0846707026146.7011/21/2014147.01145.72+0.98+0.67%147.15146.213,418,748447.2 mill.Markets 
Best Buy IncUS086516101438.0311/21/201438.6738.02+0.01+0.03%38.8237.988,820,649309.95 mill.Markets 
Biogen Idec IncUS09062X1037303.550011/21/2014305.2800299.1000+4.4500+1.49%305.2800301.32001,606,985410.64 mill.Markets 
BlackRock, Inc.US09247X1019355.9111/21/2014352.62347.54+8.37+2.41%356.61351.67842,571242.2 mill.Markets 
Block (H & R), Inc.US093671105233.2411/21/201433.2432.93+0.31+0.94%33.4133.131,767,49155.1 mill.Markets 
Boeing Co. (The)US0970231058132.7811/21/2014132.72131.70+1.08+0.82%133.36132.514,227,147509.5 mill.Markets 
Borg Warner IncUS099724106458.2211/21/201458.2757.68+0.54+0.94%58.7558.121,911,512102.82 mill.Markets 
Boston Properties, Inc.US1011211018128.3811/21/2014127.74127.01+1.37+1.08%128.39127.271,665,321148.74 mill.Markets 
Boston Scientific Corp.US101137107712.9411/21/201413.1112.95-0.01-0.08%13.1412.8913.11 mill.166.17 mill.Markets 
Bristol-Myers Squibb Co.US110122108358.8011/21/201459.4758.61+0.19+0.32%59.5058.665,924,454323.66 mill.Markets 
Broadcom Corporation - Class AUS111320107342.175011/21/201442.530041.9600+0.2150+0.51%42.530041.78006,185,038260.18 mill.Markets 
Brown-Forman Corp. CL 'B'US115637209694.1411/21/201495.1893.87+0.27+0.29%95.2993.811,509,91391.27 mill.Markets 
C.H. Robinson Worldwide, Inc.US12541W209872.820011/21/201473.220072.2900+0.5300+0.73%73.330072.66001,137,00082.79 mill.Markets 
CA Inc.US12673P105730.630011/21/201430.580030.1000+0.5300+1.76%30.850030.28003,094,94394.83 mill.Markets 
Cablevision Systems Corp.US12686C109919.2511/21/201419.0618.80+0.45+2.39%19.3719.012,738,62747.92 mill.Markets 
Cabot Oil & Gas Corp.US127097103934.4411/21/201435.2334.71-0.27-0.78%35.2434.246,510,489210.06 mill.Markets 
Cameron International CorpUS13342B105260.0611/21/201460.2359.08+0.98+1.66%61.2559.422,639,800139.35 mill.Markets 
Campbell Soup Co.US134429109144.8311/21/201445.0444.71+0.12+0.27%45.1144.601,184,03147.15 mill.Markets 
Capital One Financial CorpUS14040H105981.2111/21/201481.7581.09+0.12+0.15%81.9180.932,461,902178.42 mill.Markets 
Cardinal Health, Inc.US14149Y108279.5511/21/201479.8178.87+0.68+0.86%80.0079.301,809,128131.09 mill.Markets 
CareFusion CorporationUS14170T101658.2511/21/201458.6458.27-0.02-0.03%58.6858.191,962,35293.53 mill.Markets 
Carmax Inc.US143130102756.0911/21/201455.6755.05+1.04+1.89%56.3655.181,657,17984.26 mill.Markets 
Carnival CorporationPA143658300641.5711/21/201441.7241.60-0.03-0.07%41.8741.453,728,710143.38 mill.Markets 
Caterpillar Inc.US1491231015106.4511/21/2014104.30102.09+4.36+4.27%107.12104.208,738,026858.46 mill.Markets 
CBRE Group IncUS12504L109833.4911/21/201433.3032.95+0.54+1.64%33.5333.211,167,09134.93 mill.Markets