10/22/2014 10:20:01 PM Chg. -14.17 Bid10:35:20 PM Ask10:35:20 PM Open High Low Previous Close
1,927.11XXP -0.73% 1,924.38 1,930.97 1,941.29 1,949.31 1,926.83 1,941.28
1,932.50 +0.03% 10/23/2014  7:50:48 AM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Baxter International Inc.US071813109968.3710/22/201468.9468.65-0.28-0.41%68.9768.313,233,032202.43 mill.Markets 
BB&T Corp.US054937107036.1410/22/201436.1636.07+0.07+0.19%36.5636.125,514,656187.76 mill.Markets 
Becton, Dickinson and Co.US0758871091123.7210/22/2014123.75123.31+0.41+0.33%124.86123.261,931,334206.1 mill.Markets 
Bed Bath & Beyond Inc.US075896100965.140010/22/201464.870065.4500-0.3100-0.47%66.095164.87001,235,31181 mill.Markets 
Bemis Co IncUS081437105238.8610/22/201439.8739.77-0.91-2.29%39.8938.801,151,14240.34 mill.Markets 
Berkshire Hathaway Inc. CL 'B'US0846707026137.6510/22/2014139.34138.97-1.32-0.95%139.48137.604,023,415504.74 mill.Markets 
Best Buy IncUS086516101432.8410/22/201432.8032.60+0.24+0.74%33.5032.715,739,860180.23 mill.Markets 
Biogen Idec IncUS09062X1037309.070010/22/2014300.0000326.7700-17.7000-5.42%314.9500290.85005,929,5631.8 bill.Markets 
BlackRock, Inc.US09247X1019315.8810/22/2014319.00319.16-3.28-1.03%320.04315.70716,359172.18 mill.Markets 
Block (H & R), Inc.US093671105230.2610/22/201430.5430.51-0.25-0.82%30.7130.251,088,12928.95 mill.Markets 
Boeing Co. (The)US0970231058121.4510/22/2014127.99127.12-5.67-4.46%128.00121.3413,844,4001.54 bill.Markets 
Borg Warner IncUS099724106455.7210/22/201456.5256.44-0.72-1.28%56.6255.591,505,26073.31 mill.Markets 
Boston Properties, Inc.US1011211018121.7710/22/2014122.30122.11-0.34-0.28%122.80121.62792,15475.66 mill.Markets 
Boston Scientific Corp.US101137107712.3210/22/201412.4912.03+0.29+2.41%12.6512.2540.32 mill.471.64 mill.Markets 
Bristol-Myers Squibb Co.US110122108351.8410/22/201452.0151.95-0.11-0.21%52.3151.676,227,175297.53 mill.Markets 
Broadcom Corporation - Class AUS111320107339.370010/22/201440.160037.3300+2.0400+5.46%40.680039.350012,551,495498.21 mill.Markets 
Brown-Forman Corp. CL 'B'US115637209688.4310/22/201488.3888.08+0.35+0.40%89.0287.71465,44932.92 mill.Markets 
C.H. Robinson Worldwide, Inc.US12541W209869.530010/22/201470.110069.9300-0.4000-0.57%70.500069.51001,143,71879.91 mill.Markets 
CA Inc.US12673P105727.410010/22/201427.550027.5600-0.1500-0.54%27.720027.33005,848,578160.94 mill.Markets 
Cablevision Systems Corp.US12686C109918.0410/22/201418.3518.33-0.29-1.58%18.5218.021,520,93725.24 mill.Markets 
Cabot Oil & Gas Corp.US127097103930.4910/22/201431.6431.48-0.99-3.14%31.8030.446,633,156177.13 mill.Markets 
Cameron International CorpUS13342B105258.3110/22/201460.0059.78-1.47-2.46%60.7858.104,134,491202.08 mill.Markets 
Campbell Soup Co.US134429109142.9210/22/201443.0042.90+0.02+0.05%43.1942.881,110,50843.13 mill.Markets 
Capital One Financial CorpUS14040H105977.8510/22/201478.5178.70-0.85-1.08%78.7777.803,531,475254.62 mill.Markets 
Cardinal Health, Inc.US14149Y108276.0010/22/201476.1375.83+0.17+0.22%76.7575.811,740,607115.04 mill.Markets 
CareFusion CorporationUS14170T101656.6910/22/201456.6656.67+0.02+0.04%56.8956.662,905,56499.72 mill.Markets 
Carmax Inc.US143130102748.3310/22/201448.7148.80-0.47-0.96%49.9448.272,904,761126.92 mill.Markets 
Carnival CorporationPA143658300637.7610/22/201437.4038.00-0.24-0.63%38.4437.365,696,817201.98 mill.Markets 
Caterpillar Inc.US149123101594.5710/22/201495.5395.89-1.32-1.38%95.9894.056,215,679531.69 mill.Markets 
CBRE Group IncUS12504L109830.1410/22/201429.9829.99+0.15+0.50%30.6029.941,911,39652.81 mill.Markets