12/18/2014 5:06:16 PM Chg. +23.74 Bid5:06:16 PM Ask5:06:16 PM Open High Low Previous Close
2,036.63XXP +1.18% 2,036.11 2,036.97 2,018.98 2,046.53 2,018.98 2,012.89
2,038.50 +1.17% 5:22:35 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
FedEx CorpUS31428X1063171.505:07 PM170.95167.78+3.72+2.22%172.11170.001,325,078191.7 mill.Markets 
Fidelity National Information ...US31620M106262.595:06 PM62.1561.50+1.09+1.77%62.9361.97347,63220.22 mill.Markets 
Fifth Third BancorpUS316773100519.89005:06 PM19.820019.6000+0.2900+1.48%19.930019.66003,576,34670.71 mill.Markets 
First Solar, Inc.US336433107045.11715:06 PM43.360042.3500+2.7671+6.53%45.590043.36001,769,81179.17 mill.Markets 
FirstEnergy Corp.US337932107438.355:06 PM38.1038.06+0.29+0.76%38.6037.99650,18123.4 mill.Markets 
Fiserv, Inc.US337738108870.83005:06 PM70.910070.0500+0.7800+1.11%71.100070.0100210,10514.8 mill.Markets 
FLIR Systems, Inc.US302445101132.80005:06 PM32.890032.3700+0.4300+1.33%32.970032.3400131,0344,296,156Markets 
Flowserve Corp.US34354P105756.755:06 PM57.2956.30+0.45+0.80%57.8556.75854,22946.16 mill.Markets 
Fluor Corp.US343412102258.645:06 PM59.0857.95+0.69+1.19%59.7158.631,029,75655.55 mill.Markets 
FMC Corp.US302491303655.595:06 PM57.7156.00-0.41-0.73%57.7255.59420,04321.75 mill.Markets 
FMC Technologies, Inc.US30249U101643.935:06 PM46.4944.32-0.39-0.88%46.4943.88824,23831.34 mill.Markets 
Ford Motor Co. (DE)US345370860014.535:07 PM14.7014.45+0.08+0.52%14.7714.519,155,387127.79 mill.Markets 
Fossil Group, Inc.US34988V1061106.95005:06 PM108.2000106.5500+0.4000+0.38%108.2000106.4500103,57411.1 mill.Markets 
Franklin Resources, Inc.US354613101855.245:07 PM55.3554.64+0.60+1.10%55.7755.23438,09922.32 mill.Markets 
Freeport-McMoRan Copper & Gold...US35671D857022.225:07 PM22.5922.13+0.09+0.41%22.8122.167,344,649159.88 mill.Markets 
Frontier Communications Corpor...US35906A10886.66655:06 PM6.60006.5500+0.1165+1.78%6.68006.57002,428,47816.09 mill.Markets 
GameStop CorpUS36467W109932.545:06 PM33.2532.69-0.15-0.46%33.6532.54887,27327.91 mill.Markets 
Gannett Co IncUS364730101530.665:07 PM30.9030.41+0.25+0.82%31.0330.53280,1937,919,243Markets 
Garmin Ltd.CH011440532453.99005:06 PM53.950053.3800+0.6100+1.14%54.170053.7000360,74719.44 mill.Markets 
General Dynamics Corp.US3695501086139.265:07 PM138.72137.23+2.03+1.48%139.87138.72405,30049.96 mill.Markets 
General Electric CoUS369604103324.855:07 PM25.1324.66+0.19+0.77%25.1524.6815.23 mill.360.72 mill.Markets 
General Growth Properties IncUS370023103427.955:06 PM28.1027.86+0.09+0.32%28.1027.78764,05619.77 mill.Markets 
General Mills, Inc.US370334104652.995:06 PM52.5052.19+0.80+1.53%53.0752.461,179,62459.19 mill.Markets 
General Motors CompanyUS37045V100831.295:06 PM31.6431.15+0.14+0.45%31.7031.284,369,564116.56 mill.Markets 
Genuine Parts Co.US3724601055104.655:07 PM105.12103.90+0.75+0.72%105.20104.31174,01716.32 mill.Markets 
Genworth Financial IncUS37247D10637.895:06 PM7.597.93-0.04-0.50%8.007.576,987,84553.82 mill.Markets 
Gilead Sciences, Inc.US3755581036104.83045:06 PM104.4750102.4000+2.4304+2.37%105.4400103.66004,109,349428.66 mill.Markets 
Goldman Sachs Group, Inc.US38141G1040189.105:06 PM188.00185.03+4.07+2.20%190.89187.811,295,630222.04 mill.Markets 
Google Inc. - Class AUS38259P5089512.12005:07 PM515.9900506.4500+5.6700+1.12%516.2500511.0500791,876402.3 mill.Markets 
Google Inc. - Class C Capital ...US38259P7069510.30005:06 PM512.9500504.8900+5.4100+1.07%513.8700509.7100475,708242.7 mill.Markets