4/16/2014 10:20:01 PM Chg. +19.33 Bid10:31:20 PM Ask10:31:20 PM Open High Low Previous Close
1,862.31XXP +1.05% 1,854.26 1,861.87 1,846.01 1,862.31 1,846.01 1,842.98
1,856.50 -0.16% 4/17/2014  8:41:27 AM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
First Solar, Inc.US336433107067.59004/16/201467.050066.3900+1.2000+1.81%67.950065.34002,398,628160.22 mill.Markets 
FirstEnergy Corp.US337932107434.154/16/201434.2034.03+0.12+0.35%34.4133.941,620,50350.16 mill.Markets 
Fiserv, Inc.US337738108857.12004/16/201456.740056.2100+0.9100+1.62%57.240056.4400900,48451.26 mill.Markets 
FLIR Systems, Inc.US302445101135.33004/16/201435.370035.1000+0.2300+0.66%35.439635.0000617,07021.7 mill.Markets 
Flowserve Corp.US34354P105778.374/16/201477.0276.23+2.14+2.81%78.4476.88879,05260.23 mill.Markets 
Fluor Corp.US343412102277.324/16/201476.5575.84+1.48+1.95%77.6276.48973,99064.89 mill.Markets 
FMC Corp.US302491303676.814/16/201476.1075.43+1.38+1.83%77.0375.95522,03135.03 mill.Markets 
FMC Technologies, Inc.US30249U101654.634/16/201454.2353.67+0.96+1.79%54.7253.851,502,55375.22 mill.Markets 
Ford Motor Co. (DE)US345370860016.074/16/201415.9415.84+0.23+1.45%16.0715.9021.86 mill.339.25 mill.Markets 
Forest Laboratories, Inc.US345838106490.294/16/201489.3088.34+1.95+2.21%90.5088.722,268,227147.72 mill.Markets 
Fossil Group, Inc.US34988V1061106.50004/16/2014107.5900106.9700-0.4700-0.44%108.3600106.2700806,59586.17 mill.Markets 
Franklin Resources, Inc.US354613101852.684/16/201452.3751.90+0.78+1.50%52.7652.172,851,157137.68 mill.Markets 
Freeport-McMoRan Copper & Gold...US35671D857033.014/16/201433.3133.010.000.00%33.3632.806,410,851197.56 mill.Markets 
Frontier Communications Corpor...US35906A10885.86004/16/20145.69005.6500+0.2100+3.72%5.90005.660015.64 mill.90.61 mill.Markets 
GameStop CorpUS36467W109940.744/16/201441.8441.45-0.71-1.71%42.0240.632,063,82078.73 mill.Markets 
Gannett Co IncUS364730101526.644/16/201426.2525.95+0.69+2.66%26.6625.992,636,31265.45 mill.Markets 
Garmin Ltd.CH011440532455.82004/16/201455.830055.4300+0.3900+0.70%56.015054.7600658,42436.5 mill.Markets 
General Dynamics Corp.US3695501086108.184/16/2014107.45106.70+1.48+1.39%108.19106.691,194,819110.15 mill.Markets 
General Electric CoUS369604103326.124/16/201426.0125.82+0.30+1.16%26.2025.8933.5 mill.846.42 mill.Markets 
General Growth Properties IncUS370023103422.724/16/201422.5022.44+0.28+1.25%22.7422.403,655,08878.17 mill.Markets 
General Mills, Inc.US370334104652.264/16/201451.5651.25+1.01+1.97%52.4051.483,755,725169.72 mill.Markets 
General Motors CompanyUS37045V100833.974/16/201433.6933.36+0.61+1.83%33.9933.3218.14 mill.577.1 mill.Markets 
Genuine Parts Co.US372460105587.414/16/201486.9685.20+2.21+2.59%87.6086.751,078,92282.16 mill.Markets 
Genworth Financial IncUS37247D106316.594/16/201416.2116.11+0.48+2.98%16.6216.136,838,105107.09 mill.Markets 
Gilead Sciences, Inc.US375558103669.28004/16/201469.320068.1700+1.1100+1.63%69.890068.340015.23 mill.1048.25 mill.Markets 
Goldman Sachs Group, Inc.US38141G1040157.224/16/2014156.34154.92+2.30+1.48%157.29155.123,196,346438.23 mill.Markets 
Google Inc. - Class AUS38259P5089563.90004/16/2014557.7000548.7000+15.2000+2.77%564.0000553.10002,741,4201.53 bill.Markets 
Google Inc. - Class C Capital ...US38259P7069556.54004/16/2014543.0000536.4400+20.1000+3.75%557.0000540.00002,777,4131.52 bill.Markets 
GRAHAM HOLDINGS COMPANYUS3846371041662.974/16/2014665.38662.35+0.62+0.09%667.99662.4741,19220.44 mill.Markets 
Grainger (W.W.) Inc.US3848021040250.204/16/2014256.00250.77-0.57-0.23%258.00248.56745,883155.93 mill.Markets