9/22/2014 10:20:01 PM Chg. -16.11 Bid10:31:15 PM Ask10:31:15 PM Open High Low Previous Close
1,994.29XXP -0.80% 1,986.31 1,999.13 2,009.08 2,009.08 1,991.01 2,010.40
1,989.00 -0.28% 9/23/2014  12:21:25 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
FedEx CorpUS31428X1063157.8612:39 AM158.01158.33-0.47-0.30%158.85157.811,621,315215.98 mill.Markets 
Fidelity National Information ...US31620M106257.159/22/201457.1357.26-0.11-0.19%57.3156.801,262,89464.4 mill.Markets 
Fifth Third BancorpUS316773100520.790012:27 AM20.930020.9200-0.1300-0.62%21.055020.76004,659,11597.15 mill.Markets 
First Solar, Inc.US336433107067.17001:51 AM70.440070.8700-3.7000-5.22%70.830066.91002,332,353158.51 mill.Markets 
FirstEnergy Corp.US337932107434.649/22/201434.6034.62+0.02+0.06%34.8034.321,865,59955.88 mill.Markets 
Fiserv, Inc.US337738108864.930012:30 AM65.540065.7000-0.7700-1.17%65.650064.7300565,26636.73 mill.Markets 
FLIR Systems, Inc.US302445101132.630012:30 AM32.860033.0300-0.4000-1.21%32.920032.6050559,32918.25 mill.Markets 
Flowserve Corp.US34354P105772.9512:30 AM73.2173.58-0.63-0.86%73.2172.16843,94652.54 mill.Markets 
Fluor Corp.US343412102268.549/22/201469.7970.27-1.73-2.46%70.0968.271,827,744109.71 mill.Markets 
FMC Corp.US302491303660.4012:21 AM60.7760.62-0.22-0.36%60.8760.361,084,67259.46 mill.Markets 
FMC Technologies, Inc.US30249U101654.5512:30 AM55.0855.33-0.78-1.41%55.2553.941,608,99279.25 mill.Markets 
Ford Motor Co. (DE)US345370860016.369/22/201416.5816.65-0.29-1.74%16.6116.3423.8 mill.373.11 mill.Markets 
Fossil Group, Inc.US34988V106195.980012:30 AM97.130097.3200-1.3400-1.38%97.130094.97001,107,528106.03 mill.Markets 
Franklin Resources, Inc.US354613101855.0612:30 AM55.7555.81-0.75-1.34%55.7954.951,046,41449.25 mill.Markets 
Freeport-McMoRan Copper & Gold...US35671D857033.171:59 AM33.6334.06-0.89-2.61%33.6933.0810,698,241326.43 mill.Markets 
Frontier Communications Corpor...US35906A10886.59001:37 AM6.57006.5950-0.0050-0.08%6.67006.54008,373,25855.16 mill.Markets 
GameStop CorpUS36467W109943.389/22/201443.3343.380.000.00%43.4643.021,326,71851.41 mill.Markets 
Gannett Co IncUS364730101531.819/22/201432.3332.36-0.55-1.70%32.3831.761,895,36456.22 mill.Markets 
Garmin Ltd.CH011440532451.53009/22/201452.010052.1000-0.5700-1.09%52.060051.4100933,82848.19 mill.Markets 
General Dynamics Corp.US3695501086128.021:49 AM129.27129.45-1.43-1.10%129.38127.891,155,950119.26 mill.Markets 
General Electric CoUS369604103326.089/22/201426.1926.29-0.21-0.80%26.2726.0323.01 mill.583.64 mill.Markets 
General Growth Properties IncUS370023103423.709/22/201423.8223.91-0.21-0.88%23.8723.614,373,06397.91 mill.Markets 
General Mills, Inc.US370334104650.759/22/201451.2051.28-0.53-1.03%51.2850.743,550,493170.59 mill.Markets 
General Motors CompanyUS37045V100833.449/22/201433.7433.94-0.50-1.47%33.8433.0811,179,986338.87 mill.Markets 
Genuine Parts Co.US372460105588.699/22/201488.8989.23-0.54-0.61%89.1688.38444,44431.5 mill.Markets 
Genworth Financial IncUS37247D106313.299/22/201413.4513.19+0.10+0.76%13.5013.219,359,101119.48 mill.Markets 
Gilead Sciences, Inc.US3755581036105.47001:59 AM106.0100105.9600-0.4900-0.46%107.5700104.620011,110,7491172.84 mill.Markets 
Goldman Sachs Group, Inc.US38141G1040185.299/22/2014186.00186.20-0.91-0.49%186.95185.101,834,414280 mill.Markets 
Google Inc. - Class AUS38259P5089597.27009/22/2014602.5000605.4000-8.1300-1.34%603.8000593.12001,225,696732.1 mill.Markets 
Google Inc. - Class C Capital ...US38259P7069587.37009/22/2014593.8200596.0800-8.7100-1.46%593.9490583.46001,165,927684.88 mill.Markets