4/16/2014 5:44:01 PM Chg. +9.93 Bid5:44:01 PM Ask5:44:01 PM Open High Low Previous Close
1,852.91XXP +0.54% 1,852.56 1,853.35 1,846.01 1,856.49 1,846.01 1,842.98
1,854.75 +0.46% 5:59:50 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Halliburton CompanyUS406216101760.215:44 PM60.2159.97+0.24+0.40%60.7460.001,702,01196.23 mill.Markets 
Harley-Davidson IncUS412822108666.095:42 PM66.0665.37+0.72+1.10%66.6065.74238,16113,683,643Markets 
Harman International Industrie...US4130861093104.495:43 PM104.85104.01+0.48+0.46%105.68104.10169,30514,814,292Markets 
Harris Corp.US413875105671.005:42 PM70.9370.47+0.53+0.75%71.2970.6498,6635,868,307Markets 
Hartford Financial Services Gr...US416515104834.385:44 PM34.3533.96+0.42+1.24%34.5634.181,490,24349.29 mill.Markets 
Hasbro, Inc.US418056107253.89005:43 PM53.670053.4800+0.4100+0.77%54.020053.6000221,57711,936,934Markets 
HCP, Inc.US40414L109841.005:44 PM41.4141.23-0.23-0.56%41.4540.98886,34934.41 mill.Markets 
Health Care REIT Inc.US42217K106062.555:44 PM62.7962.72-0.17-0.27%62.9362.30344,99919.2 mill.Markets 
Helmerich & Payne, Inc.US4234521015109.555:43 PM109.88108.88+0.67+0.62%110.37108.57294,02228.08 mill.Markets 
Hershey Company (The)US4278661081100.275:44 PM99.9399.51+0.76+0.76%100.3699.47200,41516.96 mill.Markets 
Hess CorpUS42809H107786.595:44 PM86.5686.10+0.49+0.57%86.9986.291,001,75661.14 mill.Markets 
Hewlett-Packard CoUS428236103332.775:43 PM32.6032.39+0.38+1.17%33.1032.404,070,226129.7 mill.Markets 
Home Depot IncUS437076102976.085:44 PM76.4275.89+0.18+0.24%76.5275.802,340,512164.12 mill.Markets 
Honeywell International, Inc.US438516106692.615:43 PM92.5191.71+0.90+0.98%93.0092.081,118,67491.38 mill.Markets 
Hormel Foods Corp.US440452100147.575:43 PM47.3847.34+0.23+0.49%47.6847.18139,1755,459,809Markets 
Horton (D.R.) Inc.US23331A109721.625:43 PM21.8221.68-0.06-0.28%21.9821.501,240,68925.17 mill.Markets 
Hospira IncUS441060100342.885:44 PM43.4243.43-0.56-1.28%43.6042.82206,0657,680,030Markets 
Host Hotels & Resorts IncUS44107P104920.815:43 PM20.6820.49+0.32+1.56%20.9420.623,358,28468.61 mill.Markets 
Hudson City Bancorp, Inc.US44368310719.91005:43 PM9.87009.8100+0.1000+1.02%9.92509.7942707,0666,973,295Markets 
Humana Inc.US4448591028108.455:43 PM110.13109.65-1.20-1.09%110.55108.43354,29432.26 mill.Markets 
Huntington Bancshares Incorpor...US44615010459.28005:43 PM9.51009.4700-0.1900-2.01%9.55009.17009,395,14087.37 mill.Markets 
Illinois Tool Works, Inc.US452308109383.285:43 PM82.8382.16+1.12+1.36%83.3382.53552,97042.47 mill.Markets 
Ingersoll-Rand PlcIE00B633030256.855:43 PM58.4755.57+1.28+2.30%58.4756.231,649,35388.76 mill.Markets 
Integrys Energy Group IncUS45822P105761.655:43 PM61.5861.47+0.18+0.29%61.9561.38252,37613,779,088Markets 
Intel CorporationUS458140100126.83745:43 PM26.980026.7700+0.0674+0.25%27.240026.595031.1 mill.836.31 mill.Markets 
INTERCONTINENTALEXCHANGEGRPINCUS45866F1049195.645:43 PM194.60193.85+1.79+0.92%196.28193.95341,97258.18 mill.Markets 
International Business Machine...US4592001014197.175:44 PM198.05197.02+0.15+0.08%198.71196.532,152,356366.29 mill.Markets 
International Flavors & Fragra...US459506101594.645:44 PM93.7693.20+1.44+1.55%94.7193.54142,20212,252,723Markets 
International Game TechnologyUS459902102313.855:43 PM13.9413.84+0.01+0.07%14.0613.84840,72911,228,769Markets 
International Paper Co.US460146103545.025:43 PM45.1944.88+0.14+0.32%45.2444.801,170,93250.17 mill.Markets