7/29/2014 8:36:06 PM Chg. -2.29 Bid8:36:06 PM Ask8:36:06 PM Open High Low Previous Close
1,976.62XXP -0.12% 1,976.13 1,976.77 1,980.03 1,984.85 1,973.53 1,978.91
1,976.00 -0.15% 8:51:01 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Baxter International Inc.US071813109976.688:35 PM76.5876.47+0.21+0.27%76.9476.371,041,87472.22 mill.Markets 
BB&T Corp.US054937107037.578:35 PM37.5937.60-0.03-0.09%37.8337.521,398,79749.83 mill.Markets 
Becton, Dickinson and Co.US0758871091119.148:34 PM118.79118.82+0.32+0.27%119.33118.33318,85530.41 mill.Markets 
Bed Bath & Beyond Inc.US075896100963.24008:34 PM62.340062.2900+0.9500+1.53%63.390062.26001,756,807110.67 mill.Markets 
Bemis Co IncUS081437105239.868:34 PM40.0940.12-0.26-0.65%40.2839.80294,70210,513,990Markets 
Berkshire Hathaway Inc. CL 'B'US0846707026127.888:35 PM128.26128.37-0.49-0.38%128.66127.721,149,602130.48 mill.Markets 
Best Buy IncUS086516101431.138:35 PM31.3931.55-0.42-1.33%31.5031.071,610,13046.23 mill.Markets 
Biogen Idec IncUS09062X1037342.02008:34 PM337.0000336.3900+5.6300+1.67%344.0690335.7000773,845263.7 mill.Markets 
BlackRock, Inc.US09247X1019316.038:33 PM317.15316.43-0.40-0.13%319.25315.52289,36171.15 mill.Markets 
Block (H & R), Inc.US093671105232.108:35 PM32.4032.27-0.17-0.53%32.5232.07573,69317.61 mill.Markets 
Boeing Co. (The)US0970231058122.858:35 PM123.31123.06-0.21-0.17%123.63122.532,483,733272.55 mill.Markets 
Borg Warner IncUS099724106464.958:34 PM65.3965.49-0.54-0.82%65.9664.84611,25636.8 mill.Markets 
Boston Properties, Inc.US1011211018120.938:35 PM121.26121.45-0.52-0.43%121.35119.88252,67126.4 mill.Markets 
Boston Scientific Corp.US101137107712.918:35 PM12.9212.97-0.06-0.42%13.0012.853,411,52843.32 mill.Markets 
Bristol-Myers Squibb Co.US110122108350.988:34 PM49.9249.80+1.18+2.37%51.3449.838,206,845389.9 mill.Markets 
Broadcom Corporation - Class AUS111320107338.31008:35 PM37.680037.7200+0.5900+1.56%38.490037.59004,598,144175.63 mill.Markets 
Brown-Forman Corp. CL 'B'US115637209690.378:35 PM90.1690.29+0.08+0.09%91.2390.00280,98723.21 mill.Markets 
C.H. Robinson Worldwide, Inc.US12541W209864.87008:34 PM65.600065.6100-0.7400-1.13%65.610064.65001,092,63368.06 mill.Markets 
CA Inc.US12673P105729.53008:34 PM29.530029.5100+0.0200+0.07%29.710029.4800888,52726.05 mill.Markets 
Cablevision Systems Corp.US12686C109919.648:35 PM19.6119.10+0.55+2.85%20.4219.436,140,053118.27 mill.Markets 
Cabot Oil & Gas Corp.US127097103933.458:35 PM32.8932.88+0.57+1.73%33.5632.833,088,72297.86 mill.Markets 
Cameron International CorpUS13342B105273.748:35 PM73.9673.96-0.22-0.30%74.0173.42922,47462.62 mill.Markets 
Campbell Soup Co.US134429109143.468:35 PM43.5343.460.00-0.01%43.7643.40655,54326.55 mill.Markets 
Capital One Financial CorpUS14040H105981.428:35 PM81.5381.53-0.11-0.13%81.9181.231,123,90784.31 mill.Markets 
Cardinal Health, Inc.US14149Y108272.348:35 PM72.6072.54-0.20-0.28%72.6272.14849,27456.63 mill.Markets 
CareFusion CorporationUS14170T101644.818:35 PM45.0045.01-0.20-0.44%45.1144.70533,46718.47 mill.Markets 
Carmax Inc.US143130102749.828:35 PM50.0649.94-0.12-0.24%50.2949.74683,05031.45 mill.Markets 
Carnival CorporationPA143658300636.418:35 PM36.6136.50-0.09-0.25%36.7136.282,469,56786.09 mill.Markets 
Caterpillar Inc.US1491231015105.058:34 PM105.00104.15+0.90+0.86%106.44104.904,792,020465.92 mill.Markets 
CBRE Group IncUS12504L109832.618:35 PM33.1032.98-0.37-1.13%33.2432.362,132,66959.31 mill.Markets