9/2/2014 10:29:34 PM Chg. -1.09 Bid10:29:34 PM Ask10:29:34 PM Open High Low Previous Close
2,002.28XXP -0.05% 1,998.65 2,004.09 2,004.07 2,006.12 1,994.85 2,003.37
2,001.50 -0.05% 10:11:13 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
FedEx CorpUS31428X1063150.4012:59 AM148.72147.88+2.52+1.70%150.57148.371,419,033175.21 mill.Markets 
Fidelity National Information ...US31620M106257.069/2/201456.9156.75+0.31+0.55%57.3056.69884,52342.45 mill.Markets 
Fifth Third BancorpUS316773100520.51001:04 AM20.410020.4050+0.1050+0.51%20.580020.33004,720,40295.76 mill.Markets 
First Solar, Inc.US336433107069.40509/2/201469.710069.6800-0.2750-0.39%70.000068.9100903,25862.42 mill.Markets 
FirstEnergy Corp.US337932107433.6912:29 AM34.2434.24-0.55-1.61%34.2533.352,428,87172.21 mill.Markets 
Fiserv, Inc.US337738108864.65009/2/201464.570064.4700+0.1800+0.28%64.800064.2100868,39155.39 mill.Markets 
FLIR Systems, Inc.US302445101133.75009/2/201433.800033.7900-0.0400-0.12%34.010033.6300404,75613,492,424Markets 
Flowserve Corp.US34354P105777.041:08 AM76.4775.89+1.15+1.52%77.4976.01867,24556.49 mill.Markets 
Fluor Corp.US343412102273.809/2/201473.7473.89-0.09-0.12%74.8073.59839,77853.35 mill.Markets 
FMC Corp.US302491303665.9712:58 AM66.2766.14-0.17-0.26%66.3365.511,051,71761.82 mill.Markets 
FMC Technologies, Inc.US30249U101660.389/2/201461.8461.84-1.46-2.36%62.0060.301,151,50259.25 mill.Markets 
Ford Motor Co. (DE)US345370860017.6012:56 AM17.4817.41+0.19+1.09%17.6217.4818.54 mill.304.67 mill.Markets 
Fossil Group, Inc.US34988V1061101.90501:01 AM101.2900101.2900+0.6150+0.61%102.1700100.8200534,22954.08 mill.Markets 
Franklin Resources, Inc.US354613101856.609/2/201456.6956.52+0.08+0.14%56.8556.191,560,42977.81 mill.Markets 
Freeport-McMoRan Copper & Gold...US35671D857035.491:27 AM36.0436.37-0.88-2.42%36.2235.4510,917,818362.43 mill.Markets 
Frontier Communications Corpor...US35906A10886.78009/2/20146.79006.7900-0.0100-0.15%6.81006.74005,593,83537.6 mill.Markets 
GameStop CorpUS36467W109943.759/2/201442.2942.20+1.55+3.67%43.9542.233,073,160120.91 mill.Markets 
Gannett Co IncUS364730101534.1012:29 AM33.7833.76+0.34+1.01%34.4033.781,024,85231.52 mill.Markets 
Garmin Ltd.CH011440532453.92009/2/201454.360054.3300-0.4100-0.75%54.530053.50501,455,98578.21 mill.Markets 
General Dynamics Corp.US3695501086122.661:30 AM123.35123.25-0.59-0.48%123.84122.541,711,599181.6 mill.Markets 
General Electric CoUS369604103325.859/2/201425.8925.98-0.13-0.50%26.0325.7724.39 mill.594.36 mill.Markets 
General Growth Properties IncUS370023103424.459/2/201424.6124.57-0.12-0.49%24.6524.412,806,77563.28 mill.Markets 
General Mills, Inc.US370334104653.3612:22 AM53.4053.38-0.02-0.04%53.7453.242,045,58795.78 mill.Markets 
General Motors CompanyUS37045V100834.801:19 AM34.8834.800.000.00%35.1434.627,824,429255 mill.Markets 
Genuine Parts Co.US372460105587.999/2/201487.9587.74+0.25+0.28%88.5487.47449,82030.62 mill.Markets 
Genworth Financial IncUS37247D106314.2212:29 AM14.2614.19+0.03+0.21%14.3214.083,954,86054.16 mill.Markets 
Gilead Sciences, Inc.US3755581036109.36001:19 AM108.1700107.5600+1.8000+1.67%109.5000107.610013,881,9421392.1 mill.Markets 
Goldman Sachs Group, Inc.US38141G1040179.779/2/2014179.26179.11+0.66+0.37%180.22178.381,986,308304.68 mill.Markets 
Google Inc. - Class AUS38259P5089588.63009/2/2014582.9500582.3600+6.2700+1.08%589.3000582.40001,133,851659.95 mill.Markets 
Google Inc. - Class C Capital ...US38259P7069577.33009/2/2014571.8500571.6000+5.7300+1.00%577.8300571.19001,126,343640.97 mill.Markets