11/20/2014 10:20:01 PM Chg. +4.03 Bid10:32:13 PM Ask10:32:13 PM Open High Low Previous Close
2,052.75XXP +0.20% - - 2,045.87 2,053.84 2,040.49 2,048.72
2,054.50 +0.24% 10:15:00 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
CONSOL Energy IncUS20854P109341.6111/20/201440.7440.77+0.84+2.06%41.7940.533,425,714132.72 mill.Markets 
Consolidated Edison, Inc.US209115104162.1211/20/201462.3162.34-0.22-0.35%62.6561.921,843,211103.37 mill.Markets 
Constellation Brands IncUS21036P108493.8811/20/201493.8894.30-0.42-0.45%94.4293.42702,42956.26 mill.Markets 
Corning, Inc.US219350105120.6111/20/201420.4020.47+0.14+0.68%20.7520.346,163,090117.11 mill.Markets 
Costco Wholesale CorporationUS22160K1051139.250011/20/2014139.0600140.0100-0.7600-0.54%140.0100139.02001,166,180162.04 mill.Markets 
Covidien plc. Ordinary Shares ...IE00B68SQD2997.9111/20/201497.0097.50+0.41+0.42%97.9496.573,145,175223.79 mill.Markets 
Crown Castle International Cor...US228227104680.9811/20/201480.9780.77+0.21+0.26%81.3380.603,473,754246.85 mill.Markets 
CSX Corp.US126408103537.2911/20/201436.7936.87+0.42+1.14%37.3036.694,386,975151.93 mill.Markets 
Cummins, Inc.US2310211063143.9611/20/2014142.18143.14+0.82+0.57%144.36142.00869,770100.69 mill.Markets 
CVS Health CorporationUS126650100689.2511/20/201489.4289.59-0.34-0.38%89.7188.943,513,149281.32 mill.Markets 
Danaher Corp.US235851102882.5111/20/201481.9382.57-0.06-0.07%82.6581.561,632,985121.36 mill.Markets 
Darden Restaurants, Inc.US237194105355.7911/20/201455.3655.61+0.18+0.32%56.0955.361,197,01158.55 mill.Markets 
DaVita HealthCare Partners IncUS23918K108875.1311/20/201474.9975.12+0.01+0.01%75.2974.59761,13746.35 mill.Markets 
Deere & Co.US244199105485.3711/20/201485.7986.33-0.96-1.11%85.8685.153,881,832304.18 mill.Markets 
Delphi Automotive plc Ordinary...JE00B783TY6571.1411/20/201470.7171.10+0.04+0.06%71.5070.601,845,354121.48 mill.Markets 
Delta Air Lines, Inc. (DE)US247361702343.9611/20/201444.0044.45-0.49-1.10%44.6443.709,076,899378.35 mill.Markets 
Denbury Resources, Inc. (DE)US24791620819.8311/20/20149.599.69+0.14+1.44%9.859.5911.52 mill.107.04 mill.Markets 
DENTSPLY International Inc.US249030107253.510011/20/201452.910053.2500+0.2600+0.49%53.680052.9100723,26238.66 mill.Markets 
Devon Energy Corp.US25179M103666.7611/20/201464.9164.83+1.93+2.98%66.8664.653,741,944220.22 mill.Markets 
Diamond Offshore Drilling, Inc...US25271C102736.2211/20/201435.5435.39+0.83+2.35%36.5535.301,331,82342.57 mill.Markets 
DIRECTVUS25490A309587.290011/20/201486.930087.2250+0.0650+0.07%87.350086.88001,445,737125.86 mill.Markets 
Discover Financial ServicesUS254709108064.1811/20/201464.0164.40-0.22-0.34%64.6463.753,115,056186.44 mill.Markets 
Discovery Communications, Inc....US25470F104933.920011/20/201432.760032.9700+0.9500+2.88%33.950032.65003,539,282118.72 mill.Markets 
Discovery Communications, Inc....US25470F302933.475011/20/201432.270032.4900+0.9850+3.03%33.500032.13002,413,46479.95 mill.Markets 
Dollar General CorpUS256677105966.5511/20/201466.4166.10+0.45+0.68%67.3366.105,672,233357.18 mill.Markets 
Dollar Tree, Inc.US256746108065.870011/20/201464.420062.6300+3.2400+5.17%67.080064.27007,157,025443.85 mill.Markets 
Dominion Resources IncUS25746U109772.6711/20/201472.0272.46+0.21+0.29%72.7171.861,786,843112.68 mill.Markets 
Dover CorpUS260003108081.9011/20/201480.4180.69+1.21+1.50%82.3180.161,243,71785.97 mill.Markets 
Dow Chemical Co.US260543103851.4811/20/201451.0051.480.000.00%51.5550.636,442,816309.48 mill.Markets 
Dr Pepper Snapple Group, Inc D...US26138E109171.7611/20/201470.8771.18+0.58+0.81%72.1270.871,494,28491.25 mill.Markets