4/29/2016 10:20:01 PM Chg. -10.51 Bid10:40:49 PM Ask10:40:49 PM Open High Low Previous Close
2,065.30XXP -0.51% - - 2,071.82 2,073.85 2,052.28 2,075.81
2,067.00 -0.65% 11:00:02 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
Exxon Mobil CorporationUS30231G102288.404/29/201688.6888.03+0.37+0.42%88.4010088.5530089.7887.7417.89 mill.1.42 bill.Markets 
F5 Networks, Inc.US3156161024104.75004/29/2016104.0900104.2400+0.5100+0.49%104.2500200105.2500200104.9500102.3900945,81698.38 mill.Markets 
Facebook Inc.US30303M1027117.58004/29/2016116.8200116.7300+0.8500+0.73%117.3300200117.40001,200117.8400115.840033.83 mill.3.95 bill.Markets 
Fastenal CompanyUS311900104446.79004/29/201646.880047.2700-0.4800-1.02%42.810010050.790010047.250046.34003.44 mill.160.4 mill.Markets 
Federal Realty Investment Trus...US3137472060152.084/29/2016152.65153.54-1.46-0.95%144.29100159.98100153.21150.84466,60456.86 mill.Markets 
FedEx CorporationUS31428X1063165.114/29/2016164.85165.66-0.55-0.33%165.00300165.47300165.59163.741.23 mill.161.67 mill.Markets 
Fidelity National Information ...US31620M106265.804/29/201665.2965.67+0.13+0.20%62.4310067.4520066.1164.843 mill.167.54 mill.Markets 
Fifth Third BancorpUS316773100518.31004/29/201618.420018.4900-0.1800-0.97%17.600040018.910040018.480018.16008.27 mill.151.53 mill.Markets 
First Solar, Inc.US336433107055.84004/29/201656.930057.0200-1.1800-2.07%55.000080055.840070057.210055.19002.93 mill.163.48 mill.Markets 
FirstEnergy CorporationUS337932107432.594/29/201632.4532.47+0.12+0.37%32.4710034.0010033.1032.218.46 mill.262 mill.Markets 
Fiserv, Inc.US337738108897.72004/29/201697.560098.3400-0.6200-0.63%92.7300100102.740010097.960096.3400755,12873.39 mill.Markets 
FLIR Systems, Inc.US302445101130.21004/29/201630.800030.7500-0.5400-1.76%27.620010032.780010030.800030.0700645,61119.54 mill.Markets 
Flowserve CorporationUS34354P105748.814/29/201647.4246.87+1.94+4.14%44.6510052.9610049.5247.132.67 mill.116.41 mill.Markets 
Fluor CorporationUS343412102254.664/29/201654.3254.28+0.38+0.70%50.0210059.3310055.1754.10994,45546.41 mill.Markets 
FMC CorporationUS302491303643.264/29/201643.2943.52-0.26-0.60%39.4810047.3910043.6042.781.56 mill.57 mill.Markets 
FMC Technologies, Inc.US30249U101630.494/29/201630.3230.22+0.27+0.89%27.8710033.0910031.2529.844.13 mill.112.84 mill.Markets 
Foot Locker, Inc.US344849104961.444/29/201661.2161.47-0.03-0.05%58.2910063.2010061.4960.581.98 mill.109.36 mill.Markets 
Ford Motor CompanyUS345370860013.564/29/201613.9314.09-0.53-3.76%13.5220013.562,90014.0313.5369.7 mill.926.32 mill.Markets 
Franklin Resources, Inc.US354613101837.344/29/201637.8638.15-0.81-2.12%34.1610039.9120037.9637.114.24 mill.145.87 mill.Markets 
Freeport-McMoRan Copper & Gold...US35671D857014.004/29/201613.1112.66+1.34+10.58%13.9790014.021,00014.0613.0574.59 mill.992.48 mill.Markets 
Frontier Communications Corpor...US35906A10885.56004/29/20165.54005.5500+0.0100+0.18%5.33004005.65006,0005.56005.410014.93 mill.83.17 mill.Markets 
Gap, Inc. (The)US364760108323.184/29/201623.5323.53-0.35-1.49%23.0130023.9740023.5323.003.82 mill.83.01 mill.Markets 
Garmin Ltd.CH011440532442.63004/29/201643.090043.2600-0.6300-1.46%39.000010046.270010043.190042.2300940,19939.98 mill.Markets 
General Dynamics CorporationUS3695501086140.524/29/2016140.10141.16-0.64-0.45%140.01400140.97300140.83139.001.89 mill.236.69 mill.Markets 
General Electric CompanyUS369604103330.754/29/201630.7530.90-0.15-0.49%30.6950030.7340030.9730.6028.9 mill.823.75 mill.Markets 
General Growth Properties, Inc...US370023103428.034/29/201628.5928.75-0.72-2.50%21.1910029.6520028.6427.964.69 mill.121.78 mill.Markets 
General Mills, Inc.US370334104661.344/29/201661.0661.26+0.08+0.13%60.7920063.7710061.4760.892.7 mill.144.68 mill.Markets 
General Motors CompanyUS37045V100831.804/29/201632.3532.44-0.64-1.97%31.7090031.8910032.3531.5212.53 mill.377.09 mill.Markets 
Genuine Parts CompanyUS372460105595.974/29/201696.9197.34-1.37-1.41%91.0610099.0010096.9195.58948,16674.31 mill.Markets 
Gilead Sciences, Inc.US375558103688.21004/29/201691.190097.0000-8.7900-9.06%88.250010088.380020092.530087.800030.34 mill.2.71 bill.Markets