4/21/2017 10:20:01 PM Chg. -7.15 Bid10:41:39 PM Ask10:41:39 PM Open High Low Previous Close
2,348.69XXP -0.30% - - 2,354.74 2,356.18 2,344.51 2,355.84
2,377.50 +1.21% 4/24/2017  1:27:41 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
Expedia, Inc.US30212P3038131.98004/21/2017132.0400131.9300+0.0500+0.04%132.0500100138.7700100132.3650131.48101.51 mill.172.05 mill.Markets 
Expeditors International of Wa...US302130109456.50004/21/201756.330056.2100+0.2800+0.50%0.0100100199,999.990010056.670055.88001.74 mill.88.78 mill.Markets 
Express Scripts Holding Compan...US30219G108566.46004/21/201767.020067.0500-0.5900-0.88%64.030010068.990010067.150065.98012.77 mill.167.88 mill.Markets 
Extra Space Storage IncUS30225T102580.474/21/201780.5580.62-0.15-0.19%77.00200199,999.9910081.1980.241.14 mill.78.12 mill.Markets 
Exxon Mobil CorporationUS30231G102280.694/21/201780.9381.01-0.32-0.40%81.4540081.6620081.0080.479.82 mill.710.02 mill.Markets 
F5 Networks, Inc.US3156161024136.54004/21/2017136.7900136.8700-0.3300-0.24%133.00001,000146.8800400137.1000136.1300758,04985.6 mill.Markets 
Facebook Inc.US30303M1027143.68004/21/2017143.9000143.8000-0.1200-0.08%144.9500300145.1900100144.1700142.270010.78 mill.1.41 bill.Markets 
Fastenal CompanyUS311900104445.74004/21/201745.600045.4700+0.2700+0.59%45.8000500199,999.990010045.875045.19002.68 mill.111.31 mill.Markets 
Federal Realty Investment Trus...US3137472060136.184/21/2017137.06137.22-1.04-0.76%105.00100199,999.99100137.29135.92304,63731.28 mill.Markets 
FedEx CorporationUS31428X1063185.284/21/2017186.98186.48-1.20-0.64%185.33100189.71100187.65185.201.72 mill.247.77 mill.Markets 
Fidelity National Information ...US31620M106282.534/21/201781.5481.57+0.96+1.18%80.501,20084.2060082.7781.502.4 mill.177.74 mill.Markets 
Fifth Third BancorpUS316773100524.62004/21/201724.860024.9500-0.3300-1.32%25.000010028.000010025.180024.51005.5 mill.130.77 mill.Markets 
FirstEnergy CorporationUS337932107430.614/21/201730.6430.66-0.05-0.16%30.4120031.7920030.8330.564.21 mill.119.16 mill.Markets 
Fiserv, Inc.US3377381088118.40004/21/2017117.7000117.7900+0.6100+0.52%117.4300100122.0000100118.5701117.4000867,78883.87 mill.Markets 
FLIR Systems, Inc.US302445101136.37004/21/201736.390036.4300-0.0600-0.16%33.5700300199,999.990010036.580036.2000689,47922.08 mill.Markets 
Flowserve CorporationUS34354P105748.664/21/201749.3249.17-0.51-1.04%40.00100199,999.9910049.3548.551.09 mill.46.61 mill.Markets 
Fluor CorporationUS343412102250.584/21/201750.4450.49+0.09+0.18%48.0010053.5820050.7049.971.11 mill.47.99 mill.Markets 
FMC CorporationUS302491303672.674/21/201773.5673.41-0.74-1.01%68.0010076.2210073.9572.641.52 mill.99.59 mill.Markets 
Foot Locker, Inc.US344849104975.844/21/201776.3076.55-0.71-0.93%75.5220077.9910076.3575.533.02 mill.197.74 mill.Markets 
Ford Motor CompanyUS345370860011.344/21/201711.4611.47-0.13-1.13%11.5240011.542,50011.4811.3226.08 mill.282.81 mill.Markets 
Fortive CorporationUS34959J108860.014/21/201760.5960.61-0.60-0.99%43.3120060.3610060.7059.971.39 mill.73.92 mill.Markets 
Fortune Brands Home & Security...US34964C106262.824/21/201762.4062.32+0.50+0.80%53.0010064.0010062.9262.27933,12149.17 mill.Markets 
Franklin Resources, Inc.US354613101841.014/21/201741.5941.62-0.61-1.47%41.7560042.2420041.6840.902.23 mill.82.06 mill.Markets 
Freeport-McMoRan Copper & Gold...US35671D857012.234/21/201712.4612.51-0.28-2.24%12.361,00012.4360012.4812.0327.65 mill.326.32 mill.Markets 
Gap, Inc. (The)US364760108325.614/21/201725.5025.42+0.19+0.75%25.8538,30030.0010025.6525.095.14 mill.120.78 mill.Markets 
Garmin Ltd.CH011440532449.95004/21/201750.140049.9800-0.0300-0.06%48.120020054.880020050.260049.8200706,68430.41 mill.Markets 
Gartner, Inc.US3666511072112.584/21/2017113.29112.96-0.38-0.34%0.01100113.23100113.49112.40395,65535.63 mill.Markets 
General Dynamics CorporationUS3695501086188.944/21/2017188.84188.13+0.81+0.43%190.001,000196.40100189.90188.201.15 mill.183.25 mill.Markets 
General Electric CompanyUS369604103329.554/21/201730.2730.27-0.72-2.38%29.8170029.8710030.3829.4572.35 mill.1.94 bill.Markets 
General Mills, Inc.US370334104657.734/21/201757.8357.88-0.15-0.26%57.6810058.2410058.0557.632.22 mill.107.68 mill.Markets