2/27/2015 10:29:12 PM Chg. -6.24 Bid10:29:12 PM Ask10:29:12 PM Open High Low Previous Close
2,104.50XXP -0.30% - - 2,110.88 2,112.74 2,103.75 2,110.74
2,107.00 -0.24% 10:14:54 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Fastenal CompanyUS311900104441.55002/27/201542.380042.2100-0.6600-1.56%42.460041.53502,181,76791.31 mill.Markets 
FedEx CorpUS31428X1063176.982/27/2015177.06174.60+2.38+1.36%178.05176.252,398,241375.07 mill.Markets 
Fidelity National Information ...US31620M106267.592/27/201567.8968.14-0.55-0.81%68.0367.441,104,33161.67 mill.Markets 
Fifth Third BancorpUS316773100519.36002/27/201519.400019.4400-0.0800-0.41%19.525019.34006,351,300123.31 mill.Markets 
First Solar, Inc.US336433107059.74502/27/201558.900058.6800+1.0650+1.81%60.210058.22003,601,264214.23 mill.Markets 
FirstEnergy Corp.US337932107434.982/27/201535.5535.61-0.63-1.77%35.6034.934,962,090164.19 mill.Markets 
Fiserv, Inc.US337738108878.07002/27/201578.700078.6350-0.5650-0.72%78.720077.9900864,15667.52 mill.Markets 
FLIR Systems, Inc.US302445101132.28002/27/201532.210032.1800+0.1000+0.31%32.400032.1400481,85015.55 mill.Markets 
Flowserve Corp.US34354P105762.132/27/201562.6062.60-0.47-0.75%62.9762.061,072,81756.22 mill.Markets 
Fluor Corp.US343412102258.002/27/201558.2458.12-0.12-0.21%58.6057.542,986,320156.47 mill.Markets 
FMC Corp.US302491303663.412/27/201563.6263.62-0.21-0.33%63.7263.24674,49637.78 mill.Markets 
FMC Technologies, Inc.US30249U101639.932/27/201540.2739.98-0.05-0.13%40.4339.754,468,291166.29 mill.Markets 
Ford Motor Co. (DE)US345370860016.342/27/201516.3816.38-0.04-0.24%16.4016.2220.34 mill.299.46 mill.Markets 
Fossil Group, Inc.US34988V106186.01002/27/201585.160085.3300+0.6800+0.80%86.240085.03011,015,38987.09 mill.Markets 
Franklin Resources, Inc.US354613101853.832/27/201554.6754.52-0.69-1.27%54.7253.811,647,25475.15 mill.Markets 
Freeport-McMoRan Copper & Gold...US35671D857021.632/27/201521.2621.11+0.52+2.46%21.7921.0812.56 mill.253.51 mill.Markets 
Frontier Communications Corpor...US35906A10887.98002/27/20157.98008.0000-0.0200-0.25%8.05007.940011.4 mill.91.27 mill.Markets 
GameStop CorpUS36467W109936.972/27/201537.1137.03-0.06-0.16%37.7236.691,462,68648.71 mill.Markets 
Gannett Co IncUS364730101535.402/27/201535.7335.68-0.28-0.78%35.8735.392,324,29076.07 mill.Markets 
Garmin Ltd.CH011440532449.63002/27/201549.490049.4300+0.2000+0.40%49.830049.41401,150,65557.11 mill.Markets 
General Dynamics Corp.US3695501086138.782/27/2015139.06139.43-0.65-0.47%139.54138.731,267,795149.83 mill.Markets 
General Electric CoUS369604103325.992/27/201525.8325.89+0.10+0.39%26.2725.7551.53 mill.1.22 bill.Markets 
General Growth Properties IncUS370023103429.012/27/201528.7828.74+0.27+0.94%29.1128.604,992,217134.56 mill.Markets 
General Mills, Inc.US370334104653.792/27/201553.4553.42+0.37+0.69%53.8453.333,038,289142.41 mill.Markets 
General Motors CompanyUS37045V100837.312/27/201537.3837.56-0.25-0.67%37.4537.1110.49 mill.356.71 mill.Markets 
Genuine Parts Co.US372460105596.082/27/201596.6496.53-0.45-0.47%96.8995.87541,90340.6 mill.Markets 
Genworth Financial IncUS37247D10637.752/27/20157.777.77-0.02-0.26%7.857.664,706,27634.17 mill.Markets 
Gilead Sciences, Inc.US3755581036103.53002/27/2015104.2800104.1900-0.6600-0.63%104.3400102.71006,751,025692.47 mill.Markets 
Goldman Sachs Group, Inc.US38141G1040189.792/27/2015191.19192.20-2.41-1.25%192.50189.792,572,381426.71 mill.Markets 
Google Inc. - Class AUS38259P5089562.63002/27/2015558.1500559.2900+3.3400+0.60%569.4200557.03002,371,7281.34 bill.Markets