9/29/2014 10:20:01 PM Chg. -5.05 Bid10:31:58 PM Ask10:31:58 PM Open High Low Previous Close
1,977.80XXP -0.25% 1,973.54 1,980.49 1,978.96 1,981.28 1,964.04 1,982.85
1,984.00 +0.35% 9/30/2014  12:09:43 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
FedEx CorpUS31428X1063162.189/29/2014158.84159.78+2.40+1.50%162.52158.532,056,351288.72 mill.Markets 
Fidelity National Information ...US31620M106256.499/29/201455.9456.67-0.18-0.32%56.6755.731,012,44652.19 mill.Markets 
Fifth Third BancorpUS316773100520.11509/29/201420.090020.2900-0.1750-0.86%20.220020.03004,918,27998.76 mill.Markets 
First Solar, Inc.US336433107067.51509/29/201466.870067.9700-0.4550-0.67%67.860066.18001,079,51771.89 mill.Markets 
FirstEnergy Corp.US337932107433.979/29/201433.8733.98-0.01-0.03%34.0033.691,622,36650.55 mill.Markets 
Fiserv, Inc.US337738108864.52509/29/201463.700064.3500+0.1750+0.27%64.630063.4600552,40135.21 mill.Markets 
FLIR Systems, Inc.US302445101131.67009/29/201431.360031.67000.00000.00%31.810031.2400306,6259,367,094Markets 
Flowserve Corp.US34354P105770.809/29/201470.5371.45-0.65-0.91%70.9870.23815,39748.87 mill.Markets 
Fluor Corp.US343412102267.379/29/201466.8967.65-0.28-0.41%67.8966.821,363,84975.55 mill.Markets 
FMC Corp.US302491303657.459/29/201457.8758.22-0.77-1.32%58.0757.311,164,51960.37 mill.Markets 
FMC Technologies, Inc.US30249U101654.219/29/201454.0154.56-0.35-0.64%54.4453.421,334,42861.62 mill.Markets 
Ford Motor Co. (DE)US345370860015.111:59 AM16.1516.33-1.22-7.47%16.4014.8382.94 mill.1243.4 mill.Markets 
Fossil Group, Inc.US34988V106195.94009/29/201495.560096.6300-0.6900-0.71%96.140095.2100473,57944.92 mill.Markets 
Franklin Resources, Inc.US354613101854.809/29/201454.2855.00-0.20-0.36%54.9354.042,370,596106.71 mill.Markets 
Freeport-McMoRan Copper & Gold...US35671D857032.409/29/201432.4232.87-0.47-1.43%32.7532.307,360,380224.1 mill.Markets 
Frontier Communications Corpor...US35906A10886.48009/29/20146.31006.3450+0.1350+2.13%6.49006.28008,866,58956.46 mill.Markets 
GameStop CorpUS36467W109942.069/29/201441.7442.04+0.02+0.05%42.3741.421,351,96550.77 mill.Markets 
Gannett Co IncUS364730101530.089/29/201429.9830.21-0.13-0.43%30.2629.812,030,43257.09 mill.Markets 
Garmin Ltd.CH011440532451.87009/29/201451.450051.8600+0.0100+0.02%51.940051.01001,317,22066.88 mill.Markets 
General Dynamics Corp.US3695501086127.499/29/2014126.80127.70-0.21-0.16%128.48126.591,303,622138.41 mill.Markets 
General Electric CoUS369604103325.429/29/201425.3625.63-0.21-0.82%25.5225.3030.75 mill.752.98 mill.Markets 
General Growth Properties IncUS370023103423.669/29/201423.5723.69-0.03-0.13%23.6723.392,590,31754.55 mill.Markets 
General Mills, Inc.US370334104650.639/29/201450.0950.28+0.35+0.70%50.7950.042,691,393123.92 mill.Markets 
General Motors CompanyUS37045V100832.229/29/201432.9733.17-0.95-2.86%33.1631.9819.71 mill.616.62 mill.Markets 
Genuine Parts Co.US372460105588.079/29/201487.2388.17-0.10-0.11%88.2787.23463,31634.23 mill.Markets 
Genworth Financial IncUS37247D106313.269/29/201413.2313.40-0.14-1.04%13.3813.095,203,99965.82 mill.Markets 
Gilead Sciences, Inc.US3755581036107.51009/29/2014107.5900108.3800-0.8700-0.80%108.6800106.45007,048,905737.32 mill.Markets 
Goldman Sachs Group, Inc.US38141G1040183.839/29/2014183.11185.12-1.29-0.70%184.56182.201,747,314253.77 mill.Markets 
Google Inc. - Class AUS38259P5089587.81009/29/2014581.8300587.9000-0.0900-0.02%589.3100581.5700815,914465.59 mill.Markets 
Google Inc. - Class C Capital ...US38259P7069576.36009/29/2014571.7500577.1000-0.7400-0.13%578.1900571.1700941,503532.8 mill.Markets