5/26/2017 10:20:01 PM Chg. +0.75 Bid10:44:10 PM Ask10:44:10 PM Open High Low Previous Close
2,415.82XXP +0.03% - - 2,414.50 2,416.68 2,412.20 2,415.07
2,416.00 +0.04% 10:59:09 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
Expedia, Inc.US30212P3038144.58005/26/2017145.4600145.5400-0.9600-0.66%144.3000200144.8900300145.7325143.58001.11 mill.134.59 mill.Markets 
Expeditors International of Wa...US302130109452.95005/26/201753.170053.2600-0.3100-0.58%49.780010055.5400053.250052.9400765,25235.56 mill.Markets 
Express Scripts Holding Compan...US30219G108559.76005/26/201760.050060.0900-0.3300-0.55%56.300010061.680020060.330059.57002.24 mill.119.37 mill.Markets 
Extra Space Storage IncUS30225T102578.005/26/201778.8579.04-1.04-1.32%75.2710080.6410079.1477.34868,53457.18 mill.Markets 
Exxon Mobil CorporationUS30231G102281.555/26/201781.6181.75-0.20-0.24%81.5530081.6950081.8080.838.23 mill.617.08 mill.Markets 
F5 Networks, Inc.US3156161024127.16005/26/2017127.4000127.5800-0.4200-0.33%126.5000200127.6900200127.4000126.4000352,25435.27 mill.Markets 
Facebook Inc.US30303M1027152.13005/26/2017152.2300151.9600+0.1700+0.11%152.10002,900152.2300600152.2500151.150014.42 mill.1.98 bill.Markets 
Fastenal CompanyUS311900104443.47005/26/201743.300043.2900+0.1800+0.42%41.210010043.470030043.759843.06003.17 mill.123.52 mill.Markets 
Federal Realty Investment Trus...US3137472060126.325/26/2017127.45127.38-1.06-0.83%105.00100131.59100127.48125.52407,00839.36 mill.Markets 
FedEx CorporationUS31428X1063194.265/26/2017193.77194.81-0.55-0.28%194.05300194.55300194.94193.58758,026117.61 mill.Markets 
Fidelity National Information ...US31620M106285.285/26/201785.0585.36-0.08-0.09%74.301,00088.001,00085.6485.051.39 mill.103.75 mill.Markets 
Fifth Third BancorpUS316773100524.26005/26/201724.450024.4700-0.2100-0.86%20.000020028.260020024.530024.23504.61 mill.107.16 mill.Markets 
FirstEnergy CorporationUS337932107428.925/26/201728.8928.86+0.06+0.21%26.5150029.3010028.9728.652.48 mill.65.97 mill.Markets 
Fiserv, Inc.US3377381088124.09005/26/2017124.5900124.5200-0.4300-0.35%122.77000124.1000100124.8100123.8700506,59648.15 mill.Markets 
FLIR Systems, Inc.US302445101137.05005/26/201736.530036.9200+0.1300+0.35%30.570030037.980050037.120036.3900723,73924.16 mill.Markets 
Flowserve CorporationUS34354P105748.105/26/201747.8647.89+0.21+0.44%45.4150048.5010048.2147.511.22 mill.52.59 mill.Markets 
Fluor CorporationUS343412102244.985/26/201745.2545.31-0.33-0.73%44.7550047.9920045.2544.941.27 mill.50.72 mill.Markets 
FMC CorporationUS302491303675.255/26/201775.2875.32-0.07-0.09%50.5310076.2210075.6275.15685,19542.38 mill.Markets 
Foot Locker, Inc.US344849104959.825/26/201759.5759.66+0.16+0.27%58.2510061.0010059.9559.071.21 mill.62.08 mill.Markets 
Ford Motor CompanyUS345370860010.935/26/201710.8510.86+0.07+0.64%10.912,50010.935,00010.9510.8128.18 mill.275.37 mill.Markets 
Fortive CorporationUS34959J108863.515/26/201763.6863.64-0.13-0.20%63.511,30063.531,90063.9063.381.18 mill.68.21 mill.Markets 
Fortune Brands Home & Security...US34964C106262.855/26/201763.1263.17-0.32-0.51%54.6420067.0010063.1362.75426,58721.71 mill.Markets 
Franklin Resources, Inc.US354613101841.705/26/201741.5341.700.000.00%26.003,80042.2110041.8641.502.09 mill.67.28 mill.Markets 
Freeport-McMoRan Copper & Gold...US35671D857011.675/26/201711.6911.70-0.03-0.26%11.6050011.757,00011.7311.529.75 mill.99.99 mill.Markets 
Gap, Inc. (The)US364760108322.425/26/201721.9322.02+0.40+1.82%22.0020022.453,00022.5521.866.11 mill.128.75 mill.Markets 
Garmin Ltd.CH011440532452.40005/26/201752.420052.0800+0.3200+0.61%50.080020054.880040052.700052.2000728,34433.15 mill.Markets 
Gartner, Inc.US3666511072117.725/26/2017117.73117.88-0.16-0.14%117.73500117.74700118.43117.32517,33352.11 mill.Markets 
General Dynamics CorporationUS3695501086202.245/26/2017201.09201.09+1.15+0.57%201.50300202.99300202.58200.85751,603122.2 mill.Markets 
General Electric CompanyUS369604103327.455/26/201727.4627.49-0.04-0.15%27.2520027.8010027.5527.2930.62 mill.790.05 mill.Markets 
General Mills, Inc.US370334104657.325/26/201756.9756.83+0.49+0.86%56.2010058.9920057.3256.772.92 mill.148.2 mill.Markets