5/26/2016 10:20:01 PM Chg. -0.44 Bid10:32:48 PM Ask10:32:48 PM Open High Low Previous Close
2,090.10XXP -0.02% - - 2,091.44 2,094.30 2,087.08 2,090.54
2,094.00 +0.02% 5/27/2016  12:23:28 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
Extra Space Storage IncUS30225T102592.645/26/201692.2492.26+0.38+0.41%87.9010097.3710093.1091.89798,76761.11 mill.Markets 
Exxon Mobil CorporationUS30231G102289.805/26/201690.2590.26-0.46-0.51%88.5110090.6010090.4689.277.87 mill.612.35 mill.Markets 
F5 Networks, Inc.US3156161024109.01005/26/2016109.5200109.6500-0.6400-0.58%103.4500100114.5800100109.8900108.6900585,95064 mill.Markets 
Facebook Inc.US30303M1027119.47005/26/2016118.2400117.8900+1.5800+1.34%119.5500200119.7800300119.7601117.920016.49 mill.1.96 bill.Markets 
Fastenal CompanyUS311900104446.08005/26/201646.030045.9400+0.1400+0.30%42.160010050.010010046.200045.94001.7 mill.78.43 mill.Markets 
Federal Realty Investment Trus...US3137472060153.305/26/2016152.38152.39+0.91+0.60%145.48100161.13100153.65151.81201,30621.16 mill.Markets 
FedEx CorporationUS31428X1063163.405/26/2016164.21164.22-0.82-0.50%160.93100167.50500164.48162.821.05 mill.137.22 mill.Markets 
Fidelity National Information ...US31620M106274.035/26/201673.5073.68+0.35+0.48%72.153,50077.8110074.5073.261.81 mill.118.77 mill.Markets 
Fifth Third BancorpUS316773100518.60005/26/201618.830018.8200-0.2200-1.17%15.430010021.770010018.890018.50003.84 mill.71.5 mill.Markets 
First Solar, Inc.US336433107049.73005/26/201650.420050.5600-0.8300-1.64%48.990020050.330070050.510049.28001.36 mill.67.3 mill.Markets 
FirstEnergy CorporationUS337932107432.355/26/201632.2032.11+0.24+0.75%30.2510035.0660032.4932.073.81 mill.70.66 mill.Markets 
Fiserv, Inc.US3377381088104.26005/26/2016102.5400103.9900+0.2700+0.26%98.9400100106.5000100104.3600102.5300409,64042.63 mill.Markets 
FLIR Systems, Inc.US302445101130.64005/26/201630.590030.5800+0.0600+0.20%28.020010033.250010030.780030.4300301,6889.24 mill.Markets 
Flowserve CorporationUS34354P105748.425/26/201648.6948.54-0.12-0.25%44.2910052.5410049.0048.361.04 mill.44.43 mill.Markets 
Fluor CorporationUS343412102252.605/26/201652.8552.78-0.18-0.34%48.1110055.0010053.1452.211.23 mill.56.37 mill.Markets 
FMC CorporationUS302491303647.855/26/201648.5848.38-0.53-1.10%39.4810051.9310048.8147.591.31 mill.52.15 mill.Markets 
FMC Technologies, Inc.US30249U101626.745/26/201627.5427.29-0.55-2.02%22.1810031.2910027.6526.734.76 mill.113.17 mill.Markets 
Foot Locker, Inc.US344849104954.715/26/201655.0554.84-0.13-0.24%50.0410058.0010055.4154.532.2 mill.109.41 mill.Markets 
Ford Motor CompanyUS345370860013.465/26/201613.5913.52-0.06-0.44%13.4010013.5010013.6813.3718.37 mill.239.7 mill.Markets 
Franklin Resources, Inc.US354613101837.035/26/201637.4537.49-0.46-1.23%33.8710039.9120037.6237.002 mill.67.29 mill.Markets 
Freeport-McMoRan Copper & Gold...US35671D857011.345/26/201611.9111.65-0.31-2.66%11.4010011.645,00012.0411.2831.39 mill.340.95 mill.Markets 
Frontier Communications Corpor...US35906A10885.16005/26/20165.22005.2200-0.0600-1.15%5.12002,2005.39002005.28005.15007.96 mill.41.4 mill.Markets 
Gap, Inc. (The)US364760108318.065/26/201618.4418.28-0.22-1.20%18.0110018.3010018.4818.025.92 mill.100.32 mill.Markets 
Garmin Ltd.CH011440532441.45005/26/201641.380041.2900+0.1600+0.39%39.800020044.990010041.590041.2700216,5958.97 mill.Markets 
General Dynamics CorporationUS3695501086142.835/26/2016142.95142.97-0.14-0.10%135.70100150.13100143.28142.47951,435110.44 mill.Markets 
General Electric CompanyUS369604103330.025/26/201630.0730.09-0.07-0.23%29.7410030.5730030.2330.0022.65 mill.585.14 mill.Markets 
General Growth Properties, Inc...US370023103426.785/26/201626.7426.69+0.09+0.34%22.2210028.8410026.9226.552.79 mill.67.92 mill.Markets 
General Mills, Inc.US370334104662.875/26/201662.5362.36+0.51+0.82%62.0210064.721,40063.1262.421.78 mill.97.44 mill.Markets 
General Motors CompanyUS37045V100831.295/26/201631.6531.65-0.36-1.14%30.0010031.9210031.7531.186.75 mill.200.18 mill.Markets 
Genuine Parts CompanyUS372460105596.325/26/201696.2196.29+0.03+0.03%91.4010099.0010096.9395.88452,24134.45 mill.Markets