5/22/2015 10:20:01 PM Chg. -4.76 Bid10:32:00 PM Ask10:32:00 PM Open High Low Previous Close
2,126.06XXP -0.22% - - 2,130.36 2,132.15 2,126.06 2,130.82
2,127.00 -0.19% 10:13:41 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Fidelity National Information ...US31620M106264.375/22/201564.4164.54-0.17-0.26%64.7264.28794,63447.62 mill.Markets 
Fifth Third BancorpUS316773100520.51005/22/201520.470020.4650+0.0450+0.22%20.570020.42004,241,35886.99 mill.Markets 
First Solar, Inc.US336433107055.07005/22/201555.750055.8900-0.8200-1.47%56.030054.90001,063,27258.61 mill.Markets 
FirstEnergy Corp.US337932107436.015/22/201535.7935.92+0.09+0.25%36.1635.553,410,601117.08 mill.Markets 
Fiserv, Inc.US337738108880.57005/22/201580.630080.9000-0.3300-0.41%81.040080.5700493,24539.75 mill.Markets 
FLIR Systems, Inc.US302445101131.60005/22/201531.520031.6400-0.0400-0.13%31.730031.4800632,88419.99 mill.Markets 
Flowserve Corp.US34354P105757.125/22/201557.4557.64-0.52-0.90%57.6357.07531,90626.73 mill.Markets 
Fluor Corp.US343412102257.975/22/201558.6158.89-0.92-1.56%58.9157.95983,94950.81 mill.Markets 
FMC Corp.US302491303658.265/22/201557.7757.79+0.47+0.81%58.4057.64673,14935.02 mill.Markets 
FMC Technologies, Inc.US30249U101642.935/22/201542.4342.90+0.03+0.07%43.2042.102,900,141116.08 mill.Markets 
Ford Motor Co. (DE)US345370860015.275/22/201515.5015.51-0.24-1.55%15.5015.2724.8 mill.372.7 mill.Markets 
Fossil Group, Inc.US34988V106178.42005/22/201578.610078.5200-0.1000-0.13%79.250078.3400694,22754.5 mill.Markets 
Franklin Resources, Inc.US354613101851.525/22/201551.5551.71-0.19-0.37%51.7351.49699,79132.04 mill.Markets 
Freeport-McMoRan Copper & Gold...US35671D857020.995/22/201521.1921.35-0.36-1.69%21.3020.9012.28 mill.247.63 mill.Markets 
Frontier Communications Corpor...US35906A10885.16005/22/20155.34005.3400-0.1800-3.37%5.39005.140020.29 mill.105.91 mill.Markets 
GameStop CorpUS36467W109940.805/22/201540.7640.77+0.03+0.07%40.9840.381,139,10341.38 mill.Markets 
Gannett Co IncUS364730101535.935/22/201535.9635.99-0.06-0.17%36.2135.741,065,66535 mill.Markets 
Garmin Ltd.CH011440532445.95005/22/201545.920045.9400+0.0100+0.02%46.010045.7200607,68427.76 mill.Markets 
General Dynamics Corp.US3695501086139.645/22/2015139.88140.87-1.23-0.87%140.36138.771,183,972145.71 mill.Markets 
General Electric CoUS369604103327.685/22/201527.6927.72-0.04-0.14%27.7827.6223.29 mill.599.09 mill.Markets 
General Growth Properties IncUS370023103428.425/22/201528.2128.30+0.12+0.42%28.6328.102,349,85363.93 mill.Markets 
General Mills, Inc.US370334104656.525/22/201556.7156.82-0.30-0.53%56.8656.521,813,59087.08 mill.Markets 
General Motors CompanyUS37045V100835.705/22/201535.5235.58+0.12+0.34%35.7435.429,648,182322.96 mill.Markets 
Genuine Parts Co.US372460105593.545/22/201593.6593.57-0.03-0.03%94.0693.21408,39634.18 mill.Markets 
Genworth Financial IncUS37247D10637.935/22/20157.787.78+0.15+1.93%7.967.724,801,27637.09 mill.Markets 
Gilead Sciences, Inc.US3755581036111.71005/22/2015110.7000111.2200+0.4900+0.44%112.6600110.700010.81 mill.1.23 bill.Markets 
Goldman Sachs Group, Inc.US38141G1040207.805/22/2015204.66204.95+2.85+1.39%208.26204.633,040,357554.96 mill.Markets 
Google Inc. - Class AUS38259P5089554.52005/22/2015554.4600556.8100-2.2900-0.41%558.2400553.6200849,585471.06 mill.Markets 
Google Inc. - Class C Capital ...US38259P7069540.11005/22/2015540.1500542.5100-2.4000-0.44%544.1900539.5100862,528466.4 mill.Markets 
Grainger (W.W.) Inc.US3848021040245.955/22/2015246.55246.60-0.65-0.26%247.41245.70239,45544.84 mill.Markets