12/2/2016 10:20:01 PM Chg. +0.87 Bid10:54:29 PM Ask10:54:29 PM Open High Low Previous Close
2,191.95XXP +0.04% - - 2,191.12 2,197.95 2,188.37 2,191.08
2,192.50 0.00% 10:59:59 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
Extra Space Storage IncUS30225T102570.1812/2/201669.6269.21+0.97+1.40%60.1620072.9510071.3269.19789,18544.23 mill.Markets 
Exxon Mobil CorporationUS30231G102287.0412/2/201687.1987.24-0.20-0.23%87.004,90087.0510087.9986.609.71 mill.755.86 mill.Markets 
F5 Networks, Inc.US3156161024138.990012/2/2016138.7900139.3600-0.3700-0.27%138.0100200139.4900200139.3350136.9700587,89263.74 mill.Markets 
Facebook Inc.US30303M1027115.400012/2/2016115.1100115.1000+0.3000+0.26%115.2300500115.3900100116.4800114.300024.92 mill.2.56 bill.Markets 
Fastenal CompanyUS311900104447.830012/2/201647.550047.4900+0.3400+0.72%47.720030048.1900048.005047.19723.56 mill.158.32 mill.Markets 
Federal Realty Investment Trus...US3137472060138.2912/2/2016138.01137.22+1.07+0.78%138.29600138.32200140.56137.60384,45737.52 mill.Markets 
FedEx CorporationUS31428X1063192.8012/2/2016192.10192.19+0.61+0.32%192.20200193.19300193.65192.101.54 mill.203.09 mill.Markets 
Fidelity National Information ...US31620M106275.0012/2/201675.7675.73-0.73-0.96%49.7410076.6320075.8974.951.74 mill.105.39 mill.Markets 
Fifth Third BancorpUS316773100525.890012/2/201626.400026.4400-0.5500-2.08%16.06002,00030.00001,00026.430025.82488.38 mill.206.08 mill.Markets 
First Solar, Inc.US336433107030.150012/2/201630.220030.1400+0.0100+0.03%29.850020030.650050030.705029.99002.31 mill.61.94 mill.Markets 
FirstEnergy CorporationUS337932107430.5712/2/201631.0030.99-0.42-1.36%30.2910030.9810031.2430.355.28 mill.145.57 mill.Markets 
Fiserv, Inc.US3377381088103.370012/2/2016103.4000103.3200+0.0500+0.05%84.91000118.6500600104.1700103.06001.3 mill.115.91 mill.Markets 
FLIR Systems, Inc.US302445101135.530012/2/201635.630035.5900-0.0600-0.17%34.070030039.000040035.695035.2685659,06918.86 mill.Markets 
Flowserve CorporationUS34354P105749.4212/2/201649.8949.85-0.43-0.86%42.5050049.4310049.9349.001.81 mill.91.28 mill.Markets 
Fluor CorporationUS343412102253.4412/2/201653.4053.39+0.05+0.09%50.0050055.0090053.6952.721.34 mill.61.66 mill.Markets 
FMC CorporationUS302491303656.5312/2/201656.2456.34+0.19+0.34%50.5320059.0010057.1155.89804,78037.92 mill.Markets 
FMC Technologies, Inc.US30249U101635.6012/2/201634.8334.70+0.90+2.59%22.1510042.5530035.8234.813.14 mill.99.51 mill.Markets 
Foot Locker, Inc.US344849104974.2312/2/201673.6373.68+0.55+0.75%70.0060081.0010074.5773.471.98 mill.124.56 mill.Markets 
Ford Motor CompanyUS345370860012.2412/2/201612.5812.43-0.19-1.53%12.1680012.2550012.5812.1538.69 mill.457.47 mill.Markets 
Fortive CorporationUS34959J108854.4812/2/201654.2954.19+0.28+0.52%44.2020056.8050055.0354.012.55 mill.130.29 mill.Markets 
Fortune Brands Home & Security...US34964C106253.8012/2/201653.9453.82-0.02-0.04%50.6410064.0010054.2653.541.03 mill.47.78 mill.Markets 
Franklin Resources, Inc.US354613101839.2112/2/201639.4939.56-0.35-0.88%37.7920041.2120039.6939.101.59 mill.54.16 mill.Markets 
Freeport-McMoRan Copper & Gold...US35671D857015.4212/2/201614.9715.03+0.39+2.59%15.4020015.5020015.6514.9327.35 mill.403.94 mill.Markets 
Frontier Communications Corpor...US35906A10883.480012/2/20163.53003.5100-0.0300-0.85%3.53002003.64001003.55003.460013.98 mill.48.26 mill.Markets 
Gap, Inc. (The)US364760108324.3012/2/201624.4225.05-0.75-2.99%23.882,00024.361,00024.9224.017.74 mill.173.84 mill.Markets 
Garmin Ltd.CH011440532451.510012/2/201651.370051.5400-0.0300-0.06%48.750010052.400010051.710051.3100947,22942.27 mill.Markets 
General Dynamics CorporationUS3695501086178.6712/2/2016176.50176.40+2.27+1.29%178.01300179.19300178.73176.301.72 mill.248.61 mill.Markets 
General Electric CompanyUS369604103331.3412/2/201631.3631.39-0.05-0.16%31.329,00031.3730031.4931.2621.4 mill.618.46 mill.Markets 
General Growth Properties, Inc...US370023103425.4612/2/201624.9224.84+0.62+2.50%20.005,00027.5010025.5324.923.86 mill.91.73 mill.Markets 
General Mills, Inc.US370334104660.9412/2/201660.7960.59+0.35+0.58%60.1210062.1810061.1960.582.35 mill.127.31 mill.Markets