7/28/2014 10:20:01 PM Chg. +0.57 Bid10:31:48 PM Ask10:31:48 PM Open High Low Previous Close
1,978.91XXP +0.03% 1,977.27 1,982.80 1,978.25 1,981.52 1,967.31 1,978.34
1,974.50 -0.23% 7/29/2014  10:40:00 AM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Fidelity National Information ...US31620M106256.567/28/201456.5056.59-0.03-0.05%56.7056.001,298,31462.94 mill.Markets 
Fifth Third BancorpUS316773100520.88007/28/201421.180021.1800-0.3000-1.42%21.200020.83006,901,458144.24 mill.Markets 
First Solar, Inc.US336433107065.53007/28/201465.310064.0500+1.4800+2.31%66.680065.31002,987,984196.83 mill.Markets 
FirstEnergy Corp.US337932107432.411:40 AM31.9331.99+0.42+1.31%32.4431.892,675,23381.78 mill.Markets 
Fiserv, Inc.US337738108862.35007/28/201462.460062.6700-0.3200-0.51%62.690062.0200733,94345.71 mill.Markets 
FLIR Systems, Inc.US302445101134.58007/28/201434.650034.6300-0.0500-0.14%34.730034.48001,728,02759.77 mill.Markets 
Flowserve Corp.US34354P105777.1312:30 AM77.7977.88-0.75-0.96%77.9876.631,064,71970.34 mill.Markets 
Fluor Corp.US343412102275.707/28/201476.0076.02-0.32-0.42%76.1775.01922,31559.49 mill.Markets 
FMC Corp.US302491303668.447/28/201468.4468.28+0.16+0.23%68.9068.012,358,90952.66 mill.Markets 
FMC Technologies, Inc.US30249U101663.521:47 AM63.4863.28+0.24+0.38%63.7162.921,290,50873.67 mill.Markets 
Ford Motor Co. (DE)US345370860017.641:21 AM17.6217.62+0.02+0.11%17.7117.4729.66 mill.500.94 mill.Markets 
Fossil Group, Inc.US34988V1061100.720012:30 AM100.8800100.9800-0.2600-0.26%101.6500100.1600407,70241.02 mill.Markets 
Franklin Resources, Inc.US354613101857.411:40 AM57.1957.23+0.18+0.31%57.6557.081,343,37962.58 mill.Markets 
Freeport-McMoRan Copper & Gold...US35671D857038.061:59 AM38.0537.99+0.07+0.18%38.2037.727,512,955270.51 mill.Markets 
Frontier Communications Corpor...US35906A10885.940012:37 AM5.89005.8700+0.0700+1.19%5.99005.84016,103,63436.2 mill.Markets 
GameStop CorpUS36467W109946.081:40 AM45.8645.68+0.40+0.88%46.5545.861,638,10868.08 mill.Markets 
Gannett Co IncUS364730101533.6612:56 AM33.1633.21+0.45+1.36%33.7333.062,080,51866.64 mill.Markets 
Garmin Ltd.CH011440532457.52007/28/201457.040057.1000+0.4200+0.74%57.870056.9800761,98243.73 mill.Markets 
General Dynamics Corp.US3695501086120.487/28/2014120.71121.14-0.66-0.54%121.11119.711,239,324127.33 mill.Markets 
General Electric CoUS369604103325.597/28/201425.6725.79-0.20-0.78%25.7325.4432.98 mill.812.63 mill.Markets 
General Growth Properties IncUS370023103424.127/28/201423.8423.85+0.27+1.13%24.1823.842,978,04864.27 mill.Markets 
General Mills, Inc.US370334104652.877/28/201452.7952.81+0.06+0.11%53.1552.791,900,04690.95 mill.Markets 
General Motors CompanyUS37045V100834.901:30 AM35.0335.07-0.17-0.48%35.0934.7815.05 mill.492.71 mill.Markets 
Genuine Parts Co.US372460105584.8312:30 AM85.2985.31-0.48-0.56%85.3584.64436,44830.2 mill.Markets 
Genworth Financial IncUS37247D106316.327/28/201416.3516.35-0.03-0.18%16.4016.113,170,85548.4 mill.Markets 
Gilead Sciences, Inc.US375558103691.46007/28/201490.100089.8400+1.6200+1.80%91.730089.930012,670,5681152.35 mill.Markets 
Goldman Sachs Group, Inc.US38141G1040175.957/28/2014175.00175.40+0.55+0.31%176.46174.672,303,365354.57 mill.Markets 
Google Inc. - Class AUS38259P5089599.02007/28/2014597.7500598.0800+0.9400+0.16%601.0980592.5900980,364583.85 mill.Markets 
Google Inc. - Class C Capital ...US38259P7069590.60007/28/2014588.0700589.0200+1.5800+0.27%592.5000584.7533689,647405.95 mill.Markets 
Graham Holdings Co.US3846371041692.977/28/2014690.00689.56+3.41+0.49%694.02686.6416,3995,324,580Markets