12/18/2014 10:20:01 PM Chg. +48.34 Bid10:52:13 PM Ask10:52:13 PM Open High Low Previous Close
2,061.23XXP +2.40% - - 2,018.98 2,061.23 2,018.98 2,012.89
2,072.50 +0.31% 12/19/2014  10:22:41 AM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Bard (C.R.), Inc.US0673831097171.5812/18/2014170.62168.87+2.71+1.60%171.75169.97782,950113.42 mill.Markets 
Baxter International Inc.US071813109974.0712/18/201473.1972.27+1.80+2.49%74.0872.902,688,045177.39 mill.Markets 
BB&T Corp.US054937107038.3212/18/201438.0237.52+0.80+2.13%38.3537.845,733,808191.86 mill.Markets 
Becton, Dickinson and Co.US0758871091140.4312/18/2014138.24136.80+3.63+2.65%140.44137.561,612,076184.24 mill.Markets 
Bed Bath & Beyond Inc.US075896100973.580012/18/201474.300073.5000+0.0800+0.11%74.420072.48012,935,047214.82 mill.Markets 
Berkshire Hathaway Inc. CL 'B'US0846707026152.6712/18/2014151.16148.45+4.22+2.84%152.74150.157,867,094939.79 mill.Markets 
Best Buy IncUS086516101438.4812/18/201437.9737.47+1.01+2.70%38.8737.835,846,025203.83 mill.Markets 
Biogen Idec IncUS09062X1037353.700012/18/2014339.3600332.8900+20.8100+6.25%353.7000337.71001,960,255678.96 mill.Markets 
BlackRock, Inc.US09247X1019358.8412/18/2014355.13348.53+10.31+2.96%358.85351.53579,673161.46 mill.Markets 
Block (H & R), Inc.US093671105233.5012/18/201433.2232.82+0.68+2.07%33.5332.892,537,52776.86 mill.Markets 
Boeing Co. (The)US0970231058125.6712/18/2014127.13125.06+0.61+0.49%127.35124.776,485,926747.7 mill.Markets 
Borg Warner IncUS099724106453.6112/18/201453.3552.45+1.16+2.21%53.6152.681,757,70582.06 mill.Markets 
Boston Properties, Inc.US1011211018134.1012/18/2014132.98131.99+2.11+1.60%134.12132.14859,63388.29 mill.Markets 
Boston Scientific Corp.US101137107713.2612/18/201413.1813.02+0.24+1.84%13.3013.0611.67 mill.148.97 mill.Markets 
Bristol-Myers Squibb Co.US110122108360.7912/18/201459.9659.19+1.60+2.70%60.7959.576,976,010382.93 mill.Markets 
Broadcom Corporation - Class AUS111320107342.720012/18/201442.690042.2300+0.4900+1.16%43.065042.52004,957,775212.02 mill.Markets 
Brown-Forman Corp. CL 'B'US115637209688.7812/18/201487.9587.19+1.59+1.82%88.7887.89755,65855.49 mill.Markets 
C.H. Robinson Worldwide, Inc.US12541W209874.070012/18/201472.640071.8800+2.1900+3.05%74.150072.21001,192,19287.62 mill.Markets 
CA Inc.US12673P105730.550012/18/201430.160029.6000+0.9500+3.21%30.640030.10502,974,94490.66 mill.Markets 
Cablevision Systems Corp.US12686C109920.2612/18/201420.0519.85+0.41+2.07%20.3119.952,174,36940.12 mill.Markets 
Cabot Oil & Gas Corp.US127097103932.4412/18/201432.8331.66+0.78+2.46%33.0831.218,923,851264.76 mill.Markets 
Cameron International CorpUS13342B105247.7512/18/201448.3146.95+0.80+1.70%48.7146.703,608,687146.91 mill.Markets 
Campbell Soup Co.US134429109144.0512/18/201443.5743.18+0.87+2.01%44.0543.472,408,54198.49 mill.Markets 
Capital One Financial CorpUS14040H105982.1612/18/201480.3479.61+2.55+3.20%82.1780.334,340,286329.05 mill.Markets 
Cardinal Health, Inc.US14149Y108282.4112/18/201481.2280.65+1.76+2.18%82.4180.851,642,341117.53 mill.Markets 
CareFusion CorporationUS14170T101659.2912/18/201459.0058.90+0.39+0.66%59.3158.942,464,318136.13 mill.Markets 
Carmax Inc.US143130102760.5312/18/201460.4260.11+0.42+0.70%60.5559.223,831,629206.75 mill.Markets 
Carnival CorporationPA143658300644.5012/18/201444.9444.61-0.11-0.25%44.9844.177,754,898323.47 mill.Markets 
Caterpillar Inc.US149123101591.6912/18/201491.8989.75+1.94+2.16%91.8990.558,344,394702.62 mill.Markets 
CBRE Group IncUS12504L109834.3512/18/201433.5533.12+1.23+3.71%34.3633.512,344,96172.95 mill.Markets