4/22/2014 10:30:00 PM Chg. +7.66 Bid10:30:00 PM Ask10:30:00 PM Open High Low Previous Close
1,879.55XXP +0.41% 1,890.82 1,880.76 1,872.57 1,884.89 1,872.57 1,871.89
1,880.50 +0.03% 4/23/2014  11:12:37 AM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
First Solar, Inc.US336433107071.12004/22/201470.040069.2100+1.9100+2.76%72.200069.20003,126,710221.31 mill.Markets 
FirstEnergy Corp.US337932107433.444/22/201433.4533.48-0.04-0.12%33.6133.222,411,88074.66 mill.Markets 
Fiserv, Inc.US337738108857.08004/22/201457.000057.1800-0.1000-0.17%57.414756.8000738,92842.21 mill.Markets 
FLIR Systems, Inc.US302445101137.23004/22/201436.340036.3700+0.8600+2.36%37.250036.08001,556,31756.52 mill.Markets 
Flowserve Corp.US34354P105778.714/22/201479.3479.46-0.75-0.94%79.7078.641,220,80685.84 mill.Markets 
Fluor Corp.US343412102277.984/22/201477.7777.49+0.49+0.63%78.4977.26680,61145.93 mill.Markets 
FMC Corp.US302491303676.914/22/201476.7976.79+0.12+0.16%77.1076.52416,10826.24 mill.Markets 
FMC Technologies, Inc.US30249U101655.424/22/201454.9855.32+0.10+0.18%55.5854.641,650,74879.71 mill.Markets 
Ford Motor Co. (DE)US345370860016.104/22/201415.9615.98+0.12+0.75%16.1815.9318.92 mill.284.82 mill.Markets 
Forest Laboratories, Inc.US345838106492.134/22/201491.6391.28+0.85+0.93%94.0791.524,478,329127.35 mill.Markets 
Fossil Group, Inc.US34988V1061109.34004/22/2014107.9800107.3400+2.0000+1.86%109.7100107.3500513,45856.05 mill.Markets 
Franklin Resources, Inc.US354613101854.054/22/201453.2453.31+0.74+1.39%54.2553.011,416,68069.06 mill.Markets 
Freeport-McMoRan Copper & Gold...US35671D857033.304/22/201433.0532.98+0.32+0.97%33.4932.738,483,091269.41 mill.Markets 
Frontier Communications Corpor...US35906A10885.88004/22/20145.81005.9000-0.0200-0.34%5.90005.750011,336,26766.06 mill.Markets 
GameStop CorpUS36467W109942.274/22/201440.8640.97+1.30+3.17%42.8240.862,894,854112.93 mill.Markets 
Gannett Co IncUS364730101527.154/22/201427.0927.01+0.14+0.52%27.2426.923,003,23479.16 mill.Markets 
Garmin Ltd.CH011440532456.21004/22/201456.890056.5100-0.3000-0.53%56.900055.77001,109,42562.34 mill.Markets 
General Dynamics Corp.US3695501086108.044/22/2014109.36109.30-1.26-1.15%109.91108.012,020,880189.86 mill.Markets 
General Electric CoUS369604103326.584/22/201426.7026.59-0.01-0.04%26.7726.5727.8 mill.698.6 mill.Markets 
General Growth Properties IncUS370023103422.904/22/201422.7922.84+0.06+0.26%22.9522.675,942,921128.97 mill.Markets 
General Mills, Inc.US370334104652.194/22/201452.1652.30-0.11-0.21%52.4052.022,163,12398.65 mill.Markets 
General Motors CompanyUS37045V100834.234/22/201434.0333.98+0.25+0.74%34.4434.0012,291,646389.81 mill.Markets 
Genuine Parts Co.US372460105586.194/22/201488.1987.95-1.76-2.00%89.0585.971,502,800114.27 mill.Markets 
Genworth Financial IncUS37247D106317.694/22/201416.9816.90+0.79+4.67%17.7916.909,251,524157.19 mill.Markets 
Gilead Sciences, Inc.US375558103672.86004/22/201472.860071.6000+1.2600+1.76%73.260071.850022.49 mill.1.64 bill.Markets 
Goldman Sachs Group, Inc.US38141G1040160.464/22/2014157.64157.80+2.66+1.69%160.81157.274,547,285648.28 mill.Markets 
Google Inc. - Class AUS38259P5089545.50004/22/2014536.0000539.3700+6.1300+1.14%547.9950536.00001,741,938945.86 mill.Markets 
Google Inc. - Class C Capital ...US38259P7069534.81004/22/2014528.6400528.6200+6.1900+1.17%537.2300527.51001,821,467970.73 mill.Markets 
GRAHAM HOLDINGS COMPANYUS3846371041680.254/22/2014674.77671.76+8.49+1.26%685.62674.7721,78510,383,351Markets 
Grainger (W.W.) Inc.US3848021040255.054/22/2014253.36252.21+2.84+1.13%255.71252.50372,75876.58 mill.Markets