10/17/2014 10:20:01 PM Chg. +24.00 Bid10:31:37 PM Ask10:31:37 PM Open High Low Previous Close
1,886.76XXP +1.29% 1,883.33 1,888.95 1,864.91 1,898.16 1,864.91 1,862.76
1,891.00 +0.21% 10/20/2014  10:06:28 AM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
FedEx CorpUS31428X1063156.1210/17/2014153.24151.93+4.19+2.76%156.65153.022,613,625341.34 mill.Markets 
Fidelity National Information ...US31620M106253.4110/17/201452.9752.38+1.03+1.97%53.7052.681,566,25474.07 mill.Markets 
Fifth Third BancorpUS316773100518.130010/17/201417.970017.7400+0.3900+2.20%18.200017.800013,622,065245.7 mill.Markets 
First Solar, Inc.US336433107053.230010/17/201455.390054.2200-0.9900-1.83%55.980052.75002,522,371136.72 mill.Markets 
FirstEnergy Corp.US337932107434.7410/17/201434.8734.66+0.08+0.23%34.8734.312,295,13272.69 mill.Markets 
Fiserv, Inc.US337738108862.770010/17/201462.130061.7100+1.0600+1.72%63.070061.94001,131,27070.5 mill.Markets 
FLIR Systems, Inc.US302445101129.050010/17/201429.340029.2000-0.1500-0.51%29.370028.80001,176,18634.16 mill.Markets 
Flowserve Corp.US34354P105764.9610/17/201464.2363.49+1.47+2.32%65.8864.191,637,90692.21 mill.Markets 
Fluor Corp.US343412102262.2510/17/201462.0061.10+1.15+1.88%63.0861.791,921,638104.1 mill.Markets 
FMC Corp.US302491303656.4910/17/201456.6556.14+0.35+0.62%57.6856.121,752,23384.78 mill.Markets 
FMC Technologies, Inc.US30249U101650.2610/17/201451.9150.81-0.55-1.08%52.3849.682,199,01296.2 mill.Markets 
Ford Motor Co. (DE)US345370860014.0210/17/201414.2013.98+0.04+0.29%14.2513.9731.55 mill.424.13 mill.Markets 
Fossil Group, Inc.US34988V106196.990010/17/201498.720098.1000-1.1100-1.13%99.480096.9800678,01166.37 mill.Markets 
Franklin Resources, Inc.US354613101851.7110/17/201451.5650.92+0.79+1.55%51.9751.192,673,607123.92 mill.Markets 
Freeport-McMoRan Copper & Gold...US35671D857030.3410/17/201430.6430.24+0.10+0.33%30.9430.3412,102,673349.69 mill.Markets 
Frontier Communications Corpor...US35906A10886.080010/17/20146.14006.0900-0.0100-0.16%6.15006.03006,260,25438.06 mill.Markets 
GameStop CorpUS36467W109939.8610/17/201439.6539.23+0.63+1.61%40.3639.404,078,596149.73 mill.Markets 
Gannett Co IncUS364730101527.6910/17/201427.6127.33+0.36+1.32%27.9627.542,486,54663.75 mill.Markets 
Garmin Ltd.CH011440532452.240010/17/201452.910052.6100-0.3700-0.70%53.100051.99001,500,42378.36 mill.Markets 
General Dynamics Corp.US3695501086120.8710/17/2014119.01117.85+3.02+2.56%121.50119.011,929,926190.57 mill.Markets 
General Electric CoUS369604103324.8210/17/201425.0024.25+0.57+2.35%25.2524.7052.64 mill.1208.47 mill.Markets 
General Growth Properties IncUS370023103424.1510/17/201424.2024.03+0.12+0.50%24.2023.842,973,76767.27 mill.Markets 
General Mills, Inc.US370334104649.2910/17/201449.3348.86+0.43+0.88%49.5849.033,012,031137.96 mill.Markets 
General Motors CompanyUS37045V100830.2410/17/201430.3829.94+0.30+1.00%30.9730.1618.34 mill.482.44 mill.Markets 
Genuine Parts Co.US372460105588.5510/17/201489.1788.05+0.50+0.57%89.6988.221,141,21184.41 mill.Markets 
Genworth Financial IncUS37247D106312.7010/17/201412.6212.48+0.22+1.76%12.8012.574,753,37057.6 mill.Markets 
Gilead Sciences, Inc.US3755581036100.750010/17/201498.620096.8800+3.8700+3.99%102.320098.620015.33 mill.1.53 bill.Markets 
Goldman Sachs Group, Inc.US38141G1040176.9110/17/2014175.80172.58+4.33+2.51%177.54175.104,950,997762.39 mill.Markets 
Google Inc. - Class AUS38259P5089522.970010/17/2014540.4500536.9200-13.9500-2.60%543.4500518.41004,400,9452.32 bill.Markets 
Google Inc. - Class C Capital ...US38259P7069511.170010/17/2014527.2500524.5100-13.3400-2.54%530.9800508.53003,916,7032.02 bill.Markets