11/21/2014 10:20:01 PM Chg. +10.75 Bid10:33:11 PM Ask10:33:11 PM Open High Low Previous Close
2,063.50XXP +0.52% - - 2,057.46 2,071.46 2,056.75 2,052.75
2,062.50 +0.39% 10:14:59 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
FedEx CorpUS31428X1063174.4611/21/2014175.53172.50+1.96+1.14%176.61173.872,068,224308.12 mill.Markets 
Fidelity National Information ...US31620M106259.9011/21/201460.1559.70+0.20+0.34%60.2559.81957,24350.52 mill.Markets 
Fifth Third BancorpUS316773100520.130011/21/201420.430020.1650-0.0350-0.17%20.430020.06003,895,30378.64 mill.Markets 
First Solar, Inc.US336433107049.760011/21/201450.220049.4300+0.3300+0.67%50.780049.63001,703,83185.14 mill.Markets 
FirstEnergy Corp.US337932107437.2111/21/201437.0536.73+0.48+1.31%37.3836.782,200,88377.11 mill.Markets 
Fiserv, Inc.US337738108870.060011/21/201471.210070.4300-0.3700-0.53%71.210069.94001,969,745138.16 mill.Markets 
FLIR Systems, Inc.US302445101131.510011/21/201431.750031.4950+0.0150+0.05%31.990031.4550632,16119.98 mill.Markets 
Flowserve Corp.US34354P105767.3411/21/201466.8866.09+1.25+1.89%67.6666.881,111,54364.83 mill.Markets 
Fluor Corp.US343412102269.2411/21/201468.7867.59+1.65+2.44%69.6968.672,471,399153.53 mill.Markets 
FMC Corp.US302491303656.5011/21/201456.8955.97+0.53+0.95%57.1756.331,191,09361 mill.Markets 
FMC Technologies, Inc.US30249U101657.0011/21/201456.7255.64+1.36+2.44%57.4856.151,843,83388.57 mill.Markets 
Ford Motor Co. (DE)US345370860015.4311/21/201415.6415.46-0.03-0.19%15.6515.3725.61 mill.372.1 mill.Markets 
Fossil Group, Inc.US34988V1061109.370011/21/2014110.5800109.37000.00000.00%110.7700109.2400520,35657.21 mill.Markets 
Franklin Resources, Inc.US354613101856.9911/21/201456.9456.56+0.43+0.76%57.1956.771,255,18661.99 mill.Markets 
Freeport-McMoRan Copper & Gold...US35671D857029.5911/21/201429.7528.57+1.02+3.57%29.9229.2517.1 mill.481.31 mill.Markets 
Frontier Communications Corpor...US35906A10887.125011/21/20147.06007.0000+0.1250+1.79%7.13006.960012.25 mill.86.51 mill.Markets 
GameStop CorpUS36467W109937.8611/21/201439.4143.87-6.01-13.70%39.9537.1118.76 mill.664.27 mill.Markets 
Gannett Co IncUS364730101531.4511/21/201431.9431.58-0.13-0.41%31.9431.241,098,81428.02 mill.Markets 
Garmin Ltd.CH011440532458.930011/21/201459.510058.7400+0.1900+0.32%59.510058.62001,908,847112.42 mill.Markets 
General Dynamics Corp.US3695501086144.5911/21/2014145.35143.75+0.84+0.58%145.72144.271,404,917175.14 mill.Markets 
General Electric CoUS369604103326.9911/21/201427.0926.85+0.14+0.52%27.1026.8636.18 mill.913.57 mill.Markets 
General Growth Properties IncUS370023103426.2711/21/201426.2826.04+0.23+0.88%26.4326.106,365,024159.21 mill.Markets 
General Mills, Inc.US370334104651.8511/21/201452.2351.64+0.21+0.41%52.2351.602,508,671118.02 mill.Markets 
General Motors CompanyUS37045V100832.1311/21/201432.5432.130.000.00%32.5531.978,567,175261.4 mill.Markets 
Genuine Parts Co.US3724601055101.4211/21/2014101.85100.66+0.76+0.76%101.90100.82670,06157.11 mill.Markets 
Genworth Financial IncUS37247D10639.5611/21/20149.539.43+0.13+1.38%9.749.4910.86 mill.102 mill.Markets 
Gilead Sciences, Inc.US3755581036100.580011/21/2014102.2100100.5900-0.0100-0.01%102.5100100.080015.45 mill.1.56 bill.Markets 
Goldman Sachs Group, Inc.US38141G1040189.5911/21/2014191.52189.75-0.16-0.08%191.66189.372,367,908395.24 mill.Markets 
Google Inc. - Class AUS38259P5089545.890011/21/2014551.0400543.7600+2.1300+0.39%551.0400545.00002,003,1051.09 bill.Markets 
Google Inc. - Class C Capital ...US38259P7069537.500011/21/2014541.6100534.8300+2.6700+0.50%542.1400536.56001,760,671947.4 mill.Markets