12/18/2014 10:20:01 PM Chg. +48.34 Bid10:52:13 PM Ask10:52:13 PM Open High Low Previous Close
2,061.23XXP +2.40% 2,052.87 2,063.32 2,018.98 2,061.23 2,018.98 2,012.89
2,066.00 +2.53% 10:14:59 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Grainger (W.W.) Inc.US3848021040252.2312/18/2014246.24244.02+8.21+3.36%252.30246.24568,711103.06 mill.Markets 
Halliburton CompanyUS406216101739.2312/18/201440.8139.44-0.21-0.53%40.8438.5030.8 mill.1.14 bill.Markets 
Harley-Davidson IncUS412822108664.4312/18/201463.7062.98+1.45+2.30%64.4563.081,780,071101.67 mill.Markets 
Harman International Industrie...US4130861093109.4512/18/2014106.38104.45+5.00+4.79%109.96104.66681,32858.85 mill.Markets 
Harris Corp.US413875105671.4912/18/201470.7269.95+1.54+2.20%71.5370.65748,11345.81 mill.Markets 
Hartford Financial Services Gr...US416515104841.9412/18/201441.4540.96+0.98+2.39%41.9441.313,821,114147.29 mill.Markets 
Hasbro, Inc.US418056107258.360012/18/201458.060057.3700+0.9900+1.73%58.370057.5801963,27255.91 mill.Markets 
HCP, Inc.US40414L109844.9012/18/201445.3845.19-0.29-0.64%45.3844.593,941,522161.26 mill.Markets 
Health Care REIT Inc.US42217K106076.2612/18/201476.7776.35-0.09-0.12%77.0875.183,551,426238.94 mill.Markets 
Helmerich & Payne, Inc.US423452101566.4312/18/201467.4965.02+1.41+2.17%68.0464.752,198,506122.59 mill.Markets 
Hershey Company (The)US4278661081103.7812/18/2014100.80100.33+3.45+3.44%103.78100.801,656,290148.02 mill.Markets 
Hess CorpUS42809H107770.5512/18/201471.3169.03+1.52+2.20%71.5268.644,934,722291.84 mill.Markets 
Hewlett-Packard CoUS428236103339.8212/18/201439.0938.65+1.17+3.03%39.8438.9612.49 mill.468.58 mill.Markets 
Home Depot IncUS4370761029100.6712/18/2014100.3498.94+1.73+1.75%100.6999.306,593,517604.18 mill.Markets 
Honeywell International, Inc.US4385161066100.6312/18/201498.9697.66+2.97+3.04%100.6398.673,656,979323.64 mill.Markets 
Hormel Foods Corp.US440452100152.0312/18/201451.3750.87+1.16+2.28%52.0951.26859,89037.19 mill.Markets 
Horton (D.R.) Inc.US23331A109724.4712/18/201424.4824.19+0.28+1.16%24.6024.124,066,77893.36 mill.Markets 
Hospira IncUS441060100362.4412/18/201461.2160.25+2.19+3.63%62.5460.741,050,88158 mill.Markets 
Host Hotels & Resorts IncUS44107P104923.8812/18/201424.1223.86+0.02+0.08%24.1923.596,578,710146.93 mill.Markets 
Hudson City Bancorp, Inc.US44368310719.940012/18/20149.78009.6600+0.2800+2.90%9.95009.75003,702,82131.67 mill.Markets 
Humana Inc.US4448591028149.0712/18/2014144.81143.33+5.74+4.00%149.09143.371,393,797168.17 mill.Markets 
Huntington Bancshares Incorpor...US446150104510.465012/18/201410.340010.1900+0.2750+2.70%10.470010.270011.13 mill.115.58 mill.Markets 
Illinois Tool Works, Inc.US452308109395.4412/18/201494.4793.21+2.23+2.39%95.4494.091,685,126137.54 mill.Markets 
Ingersoll-Rand PlcIE00B633030263.5212/18/201462.9861.98+1.54+2.48%63.5462.281,462,85982.05 mill.Markets 
Integrys Energy Group IncUS45822P105776.6812/18/201476.0075.68+1.00+1.32%76.7275.65407,62924.89 mill.Markets 
Intel CorporationUS458140100137.020012/18/201436.750036.2400+0.7800+2.15%37.020036.430029.4 mill.1.08 bill.Markets 
IntercontinentalExchange Inc.US45866F1049223.9912/18/2014222.26221.59+2.40+1.08%224.01221.68642,678111.7 mill.Markets 
International Business Machine...US4592001014157.6812/18/2014153.58151.93+5.75+3.78%157.68153.307,301,9711.03 bill.Markets 
International Flavors & Fragra...US4595061015102.5312/18/2014102.17100.49+2.04+2.03%102.53101.34441,01737.38 mill.Markets 
International Paper CoUS460146103554.1512/18/201454.1953.46+0.69+1.29%54.3853.802,940,867145.36 mill.Markets