3/22/2017 9:20:01 PM Chg. +4.43 Bid9:38:31 PM Ask9:38:31 PM Open High Low Previous Close
2,348.45XXP +0.19% - - 2,343.00 2,351.81 2,336.45 2,344.02
2,351.00 +0.04% 3/23/2017  1:25:38 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
Expedia, Inc.US30212P3038127.68003/22/2017126.7800127.6000+0.0800+0.06%123.0800400127.7000100127.7800126.29001.82 mill.198.96 mill.Markets 
Expeditors International of Wa...US302130109455.83003/22/201755.840055.5800+0.2500+0.45%0.010010058.690010055.900055.42001.05 mill.50.26 mill.Markets 
Express Scripts Holding Compan...US30219G108563.99003/22/201764.000063.8400+0.1500+0.23%63.97001,90065.980020064.209063.46003.94 mill.220.41 mill.Markets 
Extra Space Storage IncUS30225T102575.473/22/201775.7175.31+0.16+0.21%66.2230080.0010075.7574.54810,09349.26 mill.Markets 
Exxon Mobil CorporationUS30231G102281.763/22/201781.9681.83-0.07-0.09%81.711,50082.1020082.0981.4311.17 mill.833.74 mill.Markets 
F5 Networks, Inc.US3156161024145.69003/22/2017145.9400145.7700-0.0800-0.05%145.0000400149.00000146.6000145.0260579,14469.76 mill.Markets 
Facebook Inc.US30303M1027139.59003/22/2017137.9300138.5100+1.0800+0.78%139.64001,800139.70001,400139.7900137.600016.75 mill.2.12 bill.Markets 
Fastenal CompanyUS311900104451.72003/22/201751.330051.1600+0.5600+1.09%50.50001,00052.660040051.898050.99001.57 mill.68.23 mill.Markets 
Federal Realty Investment Trus...US3137472060133.113/22/2017134.68134.67-1.56-1.16%105.00100199,999.99100135.58131.91658,66766.26 mill.Markets 
FedEx CorporationUS31428X1063195.923/22/2017195.67191.84+4.08+2.13%195.08100196.88100197.48192.506.13 mill.1.01 bill.Markets 
Fidelity National Information ...US31620M106279.903/22/201780.2680.05-0.15-0.19%79.7110082.353,30080.4879.821.35 mill.94.33 mill.Markets 
Fifth Third BancorpUS316773100524.84003/22/201724.860024.9100-0.0700-0.28%24.300020025.38004,50025.140024.30007.78 mill.179.91 mill.Markets 
FirstEnergy CorporationUS337932107431.413/22/201731.5031.36+0.05+0.16%30.8020032.0020031.8131.364.16 mill.115.59 mill.Markets 
Fiserv, Inc.US3377381088115.88003/22/2017113.2900116.1600-0.2800-0.24%0.0100100199,999.9900100116.4500113.29001.26 mill.122.18 mill.Markets 
FLIR Systems, Inc.US302445101136.03003/22/201736.080035.9500+0.0800+0.22%34.000020041.000040036.120035.6200417,40012.36 mill.Markets 
Flowserve CorporationUS34354P105745.953/22/201745.3945.81+0.14+0.31%42.8010048.7050046.1845.361.63 mill.66.01 mill.Markets 
Fluor CorporationUS343412102252.573/22/201752.4952.54+0.03+0.06%51.9350056.682,00053.0052.181.02 mill.44.6 mill.Markets 
FMC CorporationUS302491303661.223/22/201759.5059.60+1.62+2.72%59.5010061.8110061.3359.262.58 mill.107.45 mill.Markets 
Foot Locker, Inc.US344849104972.833/22/201772.3573.45-0.62-0.84%68.0030075.4510072.9271.652.23 mill.136.49 mill.Markets 
Ford Motor CompanyUS345370860011.773/22/201711.7811.72+0.05+0.43%11.8610011.8770011.8311.6271.11 mill.591.83 mill.Markets 
Fortive CorporationUS34959J108858.493/22/201758.5158.51-0.02-0.03%44.2020058.9010058.8258.291.66 mill.89.27 mill.Markets 
Fortune Brands Home & Security...US34964C106259.773/22/201759.7459.74+0.03+0.05%59.0010064.0010060.1859.421.52 mill.81.63 mill.Markets 
Franklin Resources, Inc.US354613101841.373/22/201740.9841.35+0.02+0.05%39.9510047.561,00041.5540.602.3 mill.85.62 mill.Markets 
Freeport-McMoRan Copper & Gold...US35671D857012.863/22/201712.6312.57+0.28+2.23%12.9220012.9830013.0612.5819.65 mill.242.13 mill.Markets 
Gap, Inc. (The)US364760108323.073/22/201722.8022.82+0.25+1.10%23.132,20023.5060023.0922.443.8 mill.80.55 mill.Markets 
Garmin Ltd.CH011440532451.21003/22/201751.690051.5200-0.3100-0.60%50.000020054.250050051.730050.9100646,94327.3 mill.Markets 
General Dynamics CorporationUS3695501086189.603/22/2017188.88188.69+0.91+0.48%187.28100195.88100190.13187.95835,908121.66 mill.Markets 
General Electric CompanyUS369604103329.533/22/201729.5629.39+0.14+0.48%29.561,70029.6130029.7129.3126 mill.707.18 mill.Markets 
General Mills, Inc.US370334104658.943/22/201759.4859.76-0.82-1.37%58.6050059.7030059.6058.595.14 mill.273.86 mill.Markets 
General Motors CompanyUS37045V100834.393/22/201734.3134.55-0.16-0.46%34.4830034.4970034.6133.9618.94 mill.571.39 mill.Markets