9/12/2014 10:20:01 PM Chg. -11.91 Bid10:31:54 PM Ask10:31:54 PM Open High Low Previous Close
1,985.54XXP -0.60% 1,981.69 1,987.15 1,996.74 1,996.74 1,980.26 1,997.45
1,985.00 -0.60% 10:14:18 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Baxter International Inc.US071813109974.709/12/201475.0575.09-0.39-0.52%75.3674.472,116,924138.75 mill.Markets 
BB&T Corp.US054937107038.169/12/201438.0037.95+0.21+0.55%38.4437.933,664,481130.89 mill.Markets 
Becton, Dickinson and Co.US0758871091113.719/12/2014115.21115.19-1.48-1.28%115.37113.161,027,20099.08 mill.Markets 
Bed Bath & Beyond Inc.US075896100965.11009/12/201465.220065.2500-0.1400-0.21%65.530064.96001,640,150105.9 mill.Markets 
Bemis Co IncUS081437105239.489/12/201439.9939.97-0.49-1.23%39.9939.39438,68614,642,242Markets 
Berkshire Hathaway Inc. CL 'B'US0846707026137.099/12/2014137.92137.92-0.83-0.60%138.18136.763,291,339367.7 mill.Markets 
Best Buy IncUS086516101433.629/12/201432.5832.50+1.12+3.45%33.7632.589,987,668304.45 mill.Markets 
Biogen Idec IncUS09062X1037323.39009/12/2014327.3100327.1100-3.7200-1.14%328.1600321.1107604,011193.73 mill.Markets 
BlackRock, Inc.US09247X1019329.079/12/2014328.36328.51+0.56+0.17%329.87327.02377,02889.64 mill.Markets 
Block (H & R), Inc.US093671105232.459/12/201432.4432.46-0.01-0.03%32.5132.241,621,07549.95 mill.Markets 
Boeing Co. (The)US0970231058126.959/12/2014127.49127.64-0.69-0.54%127.56126.613,109,244305.53 mill.Markets 
Borg Warner IncUS099724106460.209/12/201461.0661.19-0.99-1.62%61.2559.951,057,25953.97 mill.Markets 
Boston Properties, Inc.US1011211018115.309/12/2014119.00119.28-3.98-3.34%119.01114.551,078,911103.75 mill.Markets 
Boston Scientific Corp.US101137107712.509/12/201412.5612.54-0.04-0.32%12.5812.4513,674,583164.24 mill.Markets 
Bristol-Myers Squibb Co.US110122108350.269/12/201450.6450.68-0.42-0.83%50.8950.134,021,389185.92 mill.Markets 
Broadcom Corporation - Class AUS111320107340.38009/12/201440.660040.7100-0.3300-0.81%40.690040.26004,279,171170.69 mill.Markets 
Brown-Forman Corp. CL 'B'US115637209690.009/12/201490.7491.03-1.03-1.13%91.1489.77297,34321.54 mill.Markets 
C.H. Robinson Worldwide, Inc.US12541W209867.17009/12/201467.070066.9900+0.1800+0.27%67.284366.8300702,97647.07 mill.Markets 
CA Inc.US12673P105728.50009/12/201428.770028.8400-0.3400-1.18%28.770028.37001,452,74741.13 mill.Markets 
Cablevision Systems Corp.US12686C109919.159/12/201419.1219.150.000.00%19.2218.982,323,58439.79 mill.Markets 
Cabot Oil & Gas Corp.US127097103933.019/12/201433.2833.45-0.44-1.32%33.4132.804,262,243129.62 mill.Markets 
Cameron International CorpUS13342B105271.099/12/201471.6772.09-1.00-1.39%71.7970.932,004,551122.5 mill.Markets 
Campbell Soup Co.US134429109143.409/12/201444.0344.12-0.72-1.63%44.1643.28862,77533.25 mill.Markets 
Capital One Financial CorpUS14040H105980.949/12/201481.1281.23-0.29-0.36%81.2280.662,949,562210.13 mill.Markets 
Cardinal Health, Inc.US14149Y108275.399/12/201475.2675.26+0.13+0.17%75.5274.871,950,472114.64 mill.Markets 
CareFusion CorporationUS14170T101646.399/12/201446.7846.77-0.38-0.81%46.8546.331,588,94267.32 mill.Markets 
Carmax Inc.US143130102752.539/12/201452.5852.54-0.01-0.02%53.2352.391,343,63661.73 mill.Markets 
Carnival CorporationPA143658300639.189/12/201439.3939.28-0.10-0.25%39.3939.002,506,56385.21 mill.Markets 
Caterpillar Inc.US1491231015105.029/12/2014104.97105.59-0.57-0.54%105.09104.406,908,543517.33 mill.Markets 
CBRE Group IncUS12504L109830.049/12/201430.4930.63-0.59-1.93%30.5329.822,745,21272.41 mill.Markets