7/29/2014 10:27:52 PM Chg. -8.96 Bid10:27:52 PM Ask10:27:52 PM Open High Low Previous Close
1,969.95XXP -0.45% 1,964.30 1,976.29 1,980.03 1,984.85 1,969.95 1,978.91
1,969.50 -0.48% 10:14:58 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
CONSOL Energy IncUS20854P109340.321:33 AM39.9439.94+0.38+0.95%40.8839.163,223,786117.49 mill.Markets 
Consolidated Edison, Inc.US209115104157.601:54 AM57.6957.70-0.10-0.17%57.8557.271,722,58388.94 mill.Markets 
Constellation Brands IncUS21036P108486.147/29/201486.2286.07+0.07+0.08%87.1086.12842,22064.52 mill.Markets 
Corning, Inc.US219350105120.001:50 AM21.0422.05-2.05-9.30%21.1019.8330.12 mill.589.92 mill.Markets 
Costco Wholesale CorporationUS22160K1051118.90001:18 AM118.9300117.1200+1.7800+1.52%119.6000118.53002,249,060266.74 mill.Markets 
Covidien plc. Ordinary Shares ...IE00B68SQD2987.147/29/201487.3587.10+0.04+0.05%87.5386.804,458,325345.77 mill.Markets 
Crown Castle International Cor...US228227104674.397/29/201475.1974.95-0.56-0.75%75.6974.292,034,306137.31 mill.Markets 
CSX Corp.US126408103530.527/29/201430.7330.73-0.21-0.68%30.7830.447,635,022221.89 mill.Markets 
Cummins, Inc.US2310211063143.701:41 AM145.60145.35-1.65-1.14%147.15143.671,977,595253.51 mill.Markets 
CVS Caremark CorporationUS126650100677.811:30 AM78.4978.38-0.57-0.73%78.6477.813,372,706239.57 mill.Markets 
Danaher Corp.US235851102874.087/29/201475.1075.21-1.13-1.50%75.3073.945,120,387348.67 mill.Markets 
Darden Restaurants, Inc.US237194105346.881:58 AM46.3144.92+1.96+4.36%46.9946.144,167,772178.87 mill.Markets 
DaVita HealthCare Partners IncUS23918K108871.331:08 AM71.7471.75-0.42-0.59%71.9871.27693,13744.03 mill.Markets 
Deere & Co.US244199105485.837/29/201485.8386.01-0.18-0.21%86.4685.693,803,532292.04 mill.Markets 
Delphi Automotive plc Ordinary...JE00B783TY6567.957/29/201469.0768.96-1.01-1.46%69.4167.901,697,493109.65 mill.Markets 
Delta Air Lines, Inc. (DE)US247361702337.681:53 AM38.2538.19-0.51-1.34%38.6237.6411,427,228349.46 mill.Markets 
Denbury Resources, Inc. (DE)US247916208117.4612:17 AM17.3117.36+0.10+0.58%17.5317.272,441,56840.06 mill.Markets 
DENTSPLY International Inc.US249030107247.21007/29/201447.360047.1900+0.0200+0.04%47.410047.0100620,03529.28 mill.Markets 
Devon Energy Corp.US25179M103677.407/29/201477.7677.82-0.42-0.54%78.2377.292,180,185157.69 mill.Markets 
Diamond Offshore Drilling, Inc...US25271C102747.3612:22 AM47.0047.30+0.06+0.13%47.6546.81935,71538.72 mill.Markets 
DIRECTVUS25490A309586.39001:32 AM88.190086.1600+0.2300+0.27%88.250086.38004,355,248380.01 mill.Markets 
Discover Financial ServicesUS254709108062.341:16 AM62.8262.79-0.45-0.72%62.9862.342,253,952123 mill.Markets 
Discovery Communications, Inc....US25470F104982.930012:30 AM82.950083.1400-0.2100-0.25%84.110082.8500955,62979.67 mill.Markets 
Dollar General CorpUS256677105956.1012:12 AM55.7855.56+0.54+0.97%56.6455.745,431,793278.82 mill.Markets 
Dollar Tree, Inc.US256746108054.44007/29/201454.570054.8700-0.4300-0.78%55.210053.755012,180,025665.49 mill.Markets 
Dominion Resources IncUS25746U109769.931:32 AM70.6770.88-0.95-1.34%70.9869.932,231,141133.96 mill.Markets 
Dover CorpUS260003108086.987/29/201487.6588.11-1.13-1.28%88.4986.93829,12761.79 mill.Markets 
Dow Chemical Co.US260543103853.4512:45 AM53.8953.70-0.25-0.47%54.0353.445,504,777272.09 mill.Markets 
Dr Pepper Snapple Group, Inc D...US26138E109160.701:55 AM61.6661.76-1.06-1.72%61.8460.702,015,07292.23 mill.Markets 
DTE Energy Co.US233331107276.657/29/201476.9577.03-0.38-0.49%77.4076.501,642,472115.62 mill.Markets