1/28/2015 12:00:00 AM Chg. -27.39 Bid10:33:20 PM Ask10:33:20 PM Open High Low Previous Close
2,002.16XXP -1.35% 1,996.95 2,008.07 2,032.34 2,042.49 2,001.49 2,029.55
1,993.50 -0.23% 1/29/2015  5:19:56 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Du Pont (E.I.) de Nemours & CoUS263534109071.545:04 PM71.0571.71-0.17-0.24%71.9370.961,658,521109.86 mill.Markets 
Duke Energy CorpUS26441C204487.905:04 PM87.8687.85+0.05+0.06%88.4987.37734,41156.31 mill.Markets 
Dun & Bradstreet Corp (DE)US26483E1001114.925:03 PM114.96114.95-0.03-0.03%115.46114.1871,4006,936,949Markets 
E*TRADE Financial CorporationUS269246401723.12005:04 PM23.190023.2200-0.1000-0.43%23.430023.1100558,94512.98 mill.Markets 
Eastman Chemical Co.US277432100268.005:04 PM69.0268.65-0.66-0.95%69.2567.87589,64035.93 mill.Markets 
Eaton Corp plcIE00B8KQN82763.065:04 PM63.4463.61-0.55-0.86%63.6962.80733,36442.69 mill.Markets 
eBay Inc.US278642103053.49005:04 PM53.750053.8400-0.3500-0.65%53.830053.40001,893,85189.55 mill.Markets 
Ecolab, Inc.US2788651006103.015:04 PM103.46103.58-0.57-0.55%103.86102.45471,02743.48 mill.Markets 
Edison InternationalUS281020107767.975:04 PM67.6467.62+0.35+0.52%68.1567.48392,83123.43 mill.Markets 
Edwards Lifesciences CorpUS28176E1082128.675:04 PM128.91128.87-0.20-0.16%129.62127.81149,41215.92 mill.Markets 
Electronic Arts Inc.US285512109954.86005:04 PM54.430054.6100+0.2500+0.46%55.580053.88002,432,855133.25 mill.Markets 
EMC Corp. (MA)US268648102726.245:04 PM28.0726.60-0.36-1.35%28.2126.1215.49 mill.402.97 mill.Markets 
Emerson Electric Co.US291011104456.075:04 PM56.0956.23-0.16-0.28%56.5455.811,925,983103.89 mill.Markets 
Endo International plc - Ordin...US29264F205681.25005:04 PM81.270081.1950+0.0550+0.07%82.100080.8100657,88653.56 mill.Markets 
Ensco plcGB00B4VLR19227.115:04 PM27.9027.96-0.85-3.04%28.0026.721,484,28037.82 mill.Markets 
Entergy Corp.US29364G103188.545:04 PM88.6788.93-0.39-0.44%89.5588.27318,59925.25 mill.Markets 
EOG Resources, Inc.US26875P101287.165:04 PM89.1288.10-0.94-1.07%89.4186.761,560,697126.05 mill.Markets 
EQT Corp.US26884L109871.875:04 PM74.0873.67-1.80-2.44%74.6971.75257,37615.19 mill.Markets 
Equifax, Inc.US294429105184.215:04 PM85.2385.22-1.01-1.19%85.3784.16116,3998,147,040Markets 
Equity ResidentialUS29476L107079.035:04 PM79.3579.63-0.60-0.75%79.8078.99438,59132.11 mill.Markets 
Essex Property Trust, Inc.US2971781057227.135:04 PM226.92227.31-0.18-0.08%228.62225.9987,55914.98 mill.Markets 
Exelon Corp.US30161N101936.665:04 PM37.0037.00-0.35-0.93%37.0736.53930,49832.01 mill.Markets 
Expedia, Inc.US30212P303884.88005:03 PM86.220085.8700-0.9900-1.15%86.230084.6300206,64017.63 mill.Markets 
Expeditors International of Wa...US302130109444.17005:03 PM44.180044.3300-0.1600-0.36%44.560044.0100231,56810.26 mill.Markets 
Express Scripts Holding Compan...US30219G108580.95005:03 PM82.200081.9500-1.0000-1.22%82.240080.8300862,36968.87 mill.Markets 
Exxon Mobil Corp.US30231G102286.275:03 PM88.2287.95-1.68-1.91%88.2686.037,502,811608.51 mill.Markets 
F5 Networks, Inc.US3156161024111.92005:04 PM112.5700112.8400-0.9200-0.82%113.6920111.6200337,60437.93 mill.Markets 
Facebook Inc.US30303M102776.27305:04 PM76.850076.2400+0.0330+0.04%77.760074.210026.39 mill.1.99 bill.Markets 
Family Dollar Stores, Inc.US307000109076.175:04 PM76.3076.31-0.14-0.19%76.4776.151,049,74961.29 mill.Markets 
Fastenal CompanyUS311900104444.30005:03 PM44.540044.7300-0.4300-0.96%44.950044.2100539,10823.82 mill.Markets