11/28/2014 7:47:50 PM Chg. -5.27 Bid7:47:50 PM Ask7:47:50 PM Open High Low Previous Close
2,067.56XXP -0.25% - - 2,074.78 2,075.76 2,065.06 2,072.83
2,068.00 -0.31% 7:15:00 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
CONSOL Energy IncUS20854P109339.1311/28/201438.6440.08-0.95-2.37%39.2238.282,880,86296.88 mill.Markets 
Consolidated Edison, Inc.US209115104163.1511/28/201462.5362.33+0.82+1.32%63.3362.361,113,80360.98 mill.Markets 
Constellation Brands IncUS21036P108496.4011/28/201495.2194.76+1.64+1.73%96.6095.17456,05936.01 mill.Markets 
Corning, Inc.US219350105121.0211/28/201421.0521.07-0.05-0.24%21.0920.922,777,42453.74 mill.Markets 
Costco Wholesale CorporationUS22160K1051142.120011/28/2014141.3000139.7500+2.3700+1.70%142.9699140.30801,225,693174.18 mill.Markets 
Covidien plc. Ordinary Shares ...IE00B68SQD29101.0011/28/2014100.58100.54+0.46+0.46%101.66100.261,482,185126.47 mill.Markets 
Crown Castle International Cor...US228227104683.0911/28/201482.4682.51+0.58+0.70%83.5882.461,355,03397.09 mill.Markets 
CSX Corp.US126408103536.4911/28/201437.8437.91-1.42-3.75%37.8936.326,717,738230.8 mill.Markets 
Cummins, Inc.US2310211063145.6211/28/2014148.02148.92-3.30-2.22%148.06145.081,106,082137.38 mill.Markets 
CVS Health CorporationUS126650100691.3611/28/201491.2190.89+0.47+0.52%92.0091.141,966,219159.62 mill.Markets 
Danaher Corp.US235851102883.5611/28/201483.4383.45+0.11+0.13%83.9683.361,759,406130.11 mill.Markets 
Darden Restaurants, Inc.US237194105356.9911/28/201456.2355.86+1.13+2.02%57.2156.17682,83831.98 mill.Markets 
DaVita HealthCare Partners IncUS23918K108876.5311/28/201476.2576.10+0.43+0.57%76.6376.14746,76350.24 mill.Markets 
Deere & Co.US244199105486.6211/28/201486.5386.99-0.37-0.43%87.0085.572,928,004231.39 mill.Markets 
Delphi Automotive plc Ordinary...JE00B783TY6572.9511/28/201472.2571.78+1.17+1.63%73.4771.84847,38249.74 mill.Markets 
Delta Air Lines, Inc. (DE)US247361702346.6711/28/201446.3944.24+2.43+5.49%47.1946.0816.2 mill.707.27 mill.Markets 
Denbury Resources, Inc. (DE)US24791620818.2611/28/20149.089.74-1.48-15.20%9.088.1410.56 mill.85.34 mill.Markets 
DENTSPLY International Inc.US249030107254.980011/28/201454.910054.5200+0.4600+0.84%55.370054.5000275,42815.16 mill.Markets 
Devon Energy Corp.US25179M103658.9711/28/201459.9664.02-5.05-7.89%60.1958.625,443,883288.53 mill.Markets 
Diamond Offshore Drilling, Inc...US25271C102729.3711/28/201431.1132.22-2.85-8.85%31.7829.362,749,23776.65 mill.Markets 
DIRECTVUS25490A309587.710011/28/201487.730087.1500+0.5600+0.64%87.810087.2300809,37370.93 mill.Markets 
Discover Financial ServicesUS254709108065.5511/28/201464.9364.97+0.58+0.89%65.6464.891,643,55394.82 mill.Markets 
Discovery Communications, Inc....US25470F104934.900011/28/201435.060034.7300+0.1700+0.49%35.090034.4700961,21133.42 mill.Markets 
Discovery Communications, Inc....US25470F302934.010011/28/201434.160033.8600+0.1500+0.44%34.530033.6400731,09724.77 mill.Markets 
Dollar General CorpUS256677105966.7411/28/201466.5565.91+0.83+1.26%67.5766.412,323,219146.79 mill.Markets 
Dollar Tree, Inc.US256746108068.360011/28/201468.410067.3400+1.0200+1.51%69.500068.18001,299,29289.31 mill.Markets 
Dominion Resources IncUS25746U109772.5511/28/201472.4572.53+0.02+0.03%73.3072.421,268,46181.68 mill.Markets 
Dover CorpUS260003108076.9911/28/201479.0781.11-4.12-5.08%79.5076.233,413,021243.62 mill.Markets 
Dow Chemical Co.US260543103848.6711/28/201450.1851.76-3.09-5.97%50.2548.4813.31 mill.607.46 mill.Markets 
Dr Pepper Snapple Group, Inc D...US26138E109174.0011/28/201473.1972.89+1.11+1.52%74.2873.19708,69944.09 mill.Markets