3/2/2015 12:00:00 AM Chg. +12.89 Bid10:34:00 PM Ask10:34:00 PM Open High Low Previous Close
2,117.39XXP +0.61% 2,108.86 2,123.17 2,105.23 2,117.52 2,104.50 2,104.50
2,103.50 -0.59% 3/3/2015  5:33:21 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Bard (C.R.), Inc.US0673831097167.185:17 PM167.32168.30-1.12-0.67%168.03166.75170,75124.45 mill.Markets 
Baxter International Inc.US071813109969.435:17 PM69.7569.96-0.53-0.76%69.8069.18694,58644.96 mill.Markets 
BB&T Corp.US054937107038.175:18 PM38.2138.40-0.23-0.60%38.3938.12592,59421.2 mill.Markets 
Becton, Dickinson and Co.US0758871091146.305:17 PM147.43148.04-1.74-1.17%147.43145.63244,82828.3 mill.Markets 
Bed Bath & Beyond Inc.US075896100975.28005:17 PM75.510075.6700-0.3900-0.52%75.860075.0000415,51031.31 mill.Markets 
Berkshire Hathaway Inc. CL 'B'US0846707026145.805:18 PM146.79147.08-1.28-0.87%146.94145.451,454,097194.7 mill.Markets 
Best Buy IncUS086516101438.985:18 PM39.4438.63+0.35+0.91%39.9138.655,962,416205.94 mill.Markets 
Biogen Idec IncUS09062X1037410.84005:18 PM415.0000415.7900-4.9500-1.19%415.1700408.7500422,154173.43 mill.Markets 
BlackRock, Inc.US09247X1019372.355:18 PM374.28376.42-4.07-1.08%375.65371.25129,00938.78 mill.Markets 
Block (H & R), Inc.US093671105233.995:18 PM34.2234.19-0.20-0.58%34.4433.95383,68812.15 mill.Markets 
Boeing Co. (The)US0970231058156.625:17 PM154.71153.80+2.82+1.84%156.70154.173,573,528502.24 mill.Markets 
Borg Warner IncUS099724106462.985:17 PM62.6763.01-0.03-0.05%63.2362.43481,90928.24 mill.Markets 
Boston Properties, Inc.US1011211018138.275:17 PM138.69138.76-0.49-0.35%139.09137.95187,87321.79 mill.Markets 
Boston Scientific Corp.US101137107716.825:17 PM17.0517.06-0.25-1.44%17.0816.803,079,74451.18 mill.Markets 
Bristol-Myers Squibb Co.US110122108361.705:18 PM62.2562.30-0.61-0.97%62.2561.341,213,01870.33 mill.Markets 
Broadcom Corporation - Class AUS111320107345.83005:17 PM45.860046.1900-0.3600-0.78%46.070045.54001,079,75349.39 mill.Markets 
Brown-Forman Corp. CL 'B'US115637209691.445:17 PM91.9291.88-0.44-0.48%91.9691.23142,96811.65 mill.Markets 
C.H. Robinson Worldwide, Inc.US12541W209874.82005:17 PM74.520073.6000+1.2200+1.66%75.210074.25001,191,99689.02 mill.Markets 
CA Inc.US12673P105732.39505:18 PM32.660032.8400-0.4450-1.36%32.700032.3600567,56018.45 mill.Markets 
Cablevision Systems Corp.US12686C109918.915:18 PM18.7418.81+0.10+0.53%18.9518.74490,2498,874,751Markets 
Cabot Oil & Gas Corp.US127097103929.025:18 PM29.1629.15-0.13-0.45%29.3229.001,593,08445.22 mill.Markets 
Cameron International CorpUS13342B105246.415:18 PM46.8146.80-0.40-0.84%47.0046.38629,07127.02 mill.Markets 
Campbell Soup Co.US134429109146.615:18 PM46.7046.75-0.14-0.30%46.7746.54295,82412.9 mill.Markets 
Capital One Financial CorpUS14040H105979.085:18 PM79.1579.15-0.07-0.09%79.4278.83633,12045.35 mill.Markets 
Cardinal Health, Inc.US14149Y108288.615:18 PM89.9389.52-0.91-1.02%89.9388.42387,31331.77 mill.Markets 
CareFusion CorporationUS14170T101660.075:17 PM60.1460.20-0.13-0.22%60.2059.99390,71022.42 mill.Markets 
Carmax Inc.US143130102767.375:17 PM67.6967.77-0.40-0.59%67.6967.07311,30919.18 mill.Markets 
Carnival CorporationPA143658300644.765:18 PM45.1545.19-0.43-0.95%45.1744.691,838,45577.77 mill.Markets 
Caterpillar Inc.US149123101583.185:17 PM82.7183.00+0.18+0.21%83.7982.651,659,691129.2 mill.Markets 
CBRE Group IncUS12504L109834.535:17 PM34.6434.81-0.28-0.80%34.6634.47314,45210.1 mill.Markets