8/28/2014 10:20:01 PM Chg. -3.38 Bid10:31:17 PM Ask10:31:17 PM Open High Low Previous Close
1,996.74XXP -0.17% 1,995.02 2,001.10 1,997.42 1,998.55 1,990.52 2,000.12
2,002.50 +0.18% 8/29/2014  1:57:37 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
FedEx CorpUS31428X1063147.878/28/2014148.79149.10-1.23-0.82%149.00147.031,364,315171.19 mill.Markets 
Fidelity National Information ...US31620M106256.718/28/201456.8056.98-0.27-0.47%57.0156.68641,11631.82 mill.Markets 
Fifth Third BancorpUS316773100520.27008/28/201420.180020.2900-0.0200-0.10%20.335820.10504,417,91989.47 mill.Markets 
First Solar, Inc.US336433107069.15008/28/201469.320070.0000-0.8500-1.21%69.800068.27001,686,790116.67 mill.Markets 
FirstEnergy Corp.US337932107433.998/28/201433.7533.80+0.19+0.56%34.0333.591,329,38341.16 mill.Markets 
Fiserv, Inc.US337738108864.35008/28/201464.140064.1700+0.1800+0.28%64.490063.9400590,85137.76 mill.Markets 
FLIR Systems, Inc.US302445101133.66008/28/201433.590033.7800-0.1200-0.36%33.760033.3900198,0776,655,964Markets 
Flowserve Corp.US34354P105775.998/28/201475.6275.87+0.12+0.16%76.2275.25364,39022.83 mill.Markets 
Fluor Corp.US343412102274.488/28/201474.9075.04-0.56-0.75%75.1374.361,400,73296.33 mill.Markets 
FMC Corp.US302491303666.148/28/201465.6065.72+0.42+0.64%66.3665.541,790,670111.77 mill.Markets 
FMC Technologies, Inc.US30249U101661.598/28/201461.2661.51+0.08+0.13%61.7461.02968,30054.16 mill.Markets 
Ford Motor Co. (DE)US345370860017.428/28/201417.2717.36+0.06+0.35%17.4517.2116.86 mill.283.47 mill.Markets 
Fossil Group, Inc.US34988V1061100.69008/28/2014101.8800102.2800-1.5900-1.55%102.0650100.2000725,84273.19 mill.Markets 
Franklin Resources, Inc.US354613101856.208/28/201456.1856.53-0.33-0.58%56.2955.87776,97538.35 mill.Markets 
Freeport-McMoRan Copper & Gold...US35671D857036.168/28/201436.1436.44-0.28-0.77%36.1735.637,663,173254.45 mill.Markets 
Frontier Communications Corpor...US35906A10886.75008/28/20146.74006.7400+0.0100+0.15%6.78006.65005,834,67139.2 mill.Markets 
GameStop CorpUS36467W109943.178/28/201442.7542.99+0.18+0.42%43.2042.251,816,46671.43 mill.Markets 
Gannett Co IncUS364730101533.758/28/201433.7833.83-0.08-0.24%33.8233.54988,61330.75 mill.Markets 
Garmin Ltd.CH011440532454.12008/28/201454.390054.5900-0.4700-0.86%54.500053.20002,341,650125.69 mill.Markets 
General Dynamics Corp.US3695501086123.398/28/2014123.70123.99-0.60-0.48%123.79122.941,083,858113.25 mill.Markets 
General Electric CoUS369604103326.018/28/201426.0326.13-0.12-0.46%26.0925.9613,441,758333.89 mill.Markets 
General Growth Properties IncUS370023103424.278/28/201424.1624.23+0.04+0.17%24.3024.142,243,77851.36 mill.Markets 
General Mills, Inc.US370334104653.198/28/201453.0853.26-0.07-0.13%53.2953.061,380,37367.76 mill.Markets 
General Motors CompanyUS37045V100834.688/28/201434.4934.71-0.03-0.09%34.7534.225,971,613191.13 mill.Markets 
Genuine Parts Co.US372460105587.458/28/201486.4187.80-0.35-0.40%87.5586.41429,64230.28 mill.Markets 
Genworth Financial IncUS37247D106314.068/28/201413.9914.12-0.06-0.42%14.1213.902,756,40036.88 mill.Markets 
Gilead Sciences, Inc.US3755581036107.51008/28/2014107.0000107.4100+0.1000+0.09%108.1100106.74009,337,953995.05 mill.Markets 
Goldman Sachs Group, Inc.US38141G1040177.658/28/2014177.05177.81-0.16-0.09%177.75175.891,961,831297.95 mill.Markets 
Google Inc. - Class AUS38259P5089580.32008/28/2014580.0200583.0000-2.6800-0.46%584.7100577.88001,015,591590.34 mill.Markets 
Google Inc. - Class C Capital ...US38259P7069569.20008/28/2014569.5600571.0000-1.8000-0.32%573.2500567.1000953,652543.76 mill.Markets