4/17/2014 10:20:01 PM Chg. - Bid10:31:45 PM Ask10:31:45 PM Open High Low Previous Close
1,864.85XXP - 1,859.85 1,868.56 1,861.73 1,869.63 1,856.72 1,862.31
1,864.25 +0.03% 4/18/2014  2:31:22 AM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Beam IncUS073730103883.274/17/201483.2983.28--83.2983.253,972,700322.54 mill.Markets 
Becton, Dickinson and Co.US0758871091113.164/17/2014112.65112.93--113.63112.43763,78076.35 mill.Markets 
Bed Bath & Beyond Inc.US075896100963.70004/17/201464.580064.5400--64.740063.32002,909,455185.35 mill.Markets 
Bemis Co IncUS081437105240.444/17/201440.2040.30--40.5540.121,181,00644.75 mill.Markets 
Berkshire Hathaway Inc. CL 'B'US0846707026127.184/17/2014125.97126.00--127.70125.554,411,979508.43 mill.Markets 
Best Buy IncUS086516101424.484/17/201424.4824.47--24.7524.216,207,604145.79 mill.Markets 
Biogen Idec IncUS09062X1037290.54004/17/2014291.0000291.4800--296.0000289.76001,032,103299.85 mill.Markets 
BlackRock, Inc.US09247X1019308.384/17/2014312.95310.15--313.21300.751,011,658253.75 mill.Markets 
Block (H & R), Inc.US093671105228.204/17/201428.1728.33--28.3328.032,143,81557.54 mill.Markets 
Boeing Co. (The)US0970231058127.924/17/2014126.44126.04--128.37125.833,449,510376.33 mill.Markets 
Borg Warner IncUS099724106462.594/17/201461.9462.06--63.0861.79771,02843.38 mill.Markets 
Boston Properties, Inc.US1011211018117.434/17/2014116.54116.89--117.49116.20690,67269.6 mill.Markets 
Boston Scientific Corp.US101137107713.654/17/201413.4813.50--13.7113.438,675,932116.18 mill.Markets 
Bristol-Myers Squibb Co.US110122108349.464/17/201449.0449.11--49.6848.956,670,783307.08 mill.Markets 
Broadcom Corporation - Class AUS111320107330.10004/17/201429.820029.8700--30.330029.73005,561,133167.43 mill.Markets 
Brown-Forman Corp. CL 'B'US115637209688.924/17/201488.3388.69--89.2087.791,165,49894.5 mill.Markets 
C.H. Robinson Worldwide, Inc.US12541W209856.74004/17/201456.490056.3200--56.890056.19001,574,79088.96 mill.Markets 
CA Inc.US12673P105730.41004/17/201430.210030.3200--30.510030.02001,575,72547.46 mill.Markets 
Cablevision Systems Corp.US12686C109916.124/17/201416.2016.25--16.3516.121,608,22624.44 mill.Markets 
Cabot Oil & Gas Corp.US127097103934.924/17/201434.0334.05--35.4033.929,741,390318.4 mill.Markets 
Cameron International CorpUS13342B105263.584/17/201463.7463.11--64.0963.131,845,396106.73 mill.Markets 
Campbell Soup Co.US134429109144.544/17/201444.5244.68--44.6344.36762,19231.78 mill.Markets 
Capital One Financial CorpUS14040H105974.894/17/201475.5975.16--75.8974.724,793,960338.29 mill.Markets 
Cardinal Health, Inc.US14149Y108268.134/17/201467.9368.02--68.6167.601,419,84688.37 mill.Markets 
CareFusion CorporationUS14170T101638.504/17/201438.2638.35--38.7438.22937,18331.84 mill.Markets 
Carmax Inc.US143130102744.444/17/201443.7643.81--44.6643.761,555,43463.62 mill.Markets 
Carnival CorporationPA143658300637.324/17/201436.7636.54--37.3936.682,806,30496.9 mill.Markets 
Caterpillar Inc.US1491231015102.834/17/2014103.05102.93--103.44102.603,556,801339.97 mill.Markets 
CBRE Group IncUS12504L109826.964/17/201426.6826.87--27.2326.232,560,94466.59 mill.Markets 
CBS CorpUS124857202660.644/17/201459.9960.30--60.7458.997,946,914455.89 mill.Markets