8/29/2014 10:20:01 PM Chg. - Bid10:30:43 PM Ask10:30:43 PM Open High Low Previous Close
2,003.37XXP - 2,001.05 2,004.68 1,998.45 2,003.38 1,994.65 1,996.74
2,002.50 +0.05% 9/1/2014  7:40:19 AM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Graham Holdings Co.US3846371041718.808/29/2014702.52702.51--718.93700.7155,55623.55 mill.Markets 
Grainger (W.W.) Inc.US3848021040246.208/29/2014245.57245.56--246.63245.03256,32249.05 mill.Markets 
Halliburton CompanyUS406216101767.618/29/201467.3167.38--67.6767.155,249,885324.44 mill.Markets 
Harley-Davidson IncUS412822108663.568/29/201463.6863.46--64.0663.44571,40731.69 mill.Markets 
Harman International Industrie...US4130861093115.088/29/2014115.60115.10--115.60114.25365,48335.16 mill.Markets 
Harris Corp.US413875105671.398/29/201470.9770.92--71.4870.80377,33522.43 mill.Markets 
Hartford Financial Services Gr...US416515104837.058/29/201436.8536.86--37.1836.852,605,06776.7 mill.Markets 
Hasbro, Inc.US418056107252.65508/29/201452.200052.1200--52.740052.0400662,52934.25 mill.Markets 
HCP, Inc.US40414L109843.338/29/201443.1843.10--43.3843.072,146,24186.25 mill.Markets 
Health Care REIT Inc.US42217K106067.588/29/201467.1567.07--67.5867.013,485,321219.84 mill.Markets 
Helmerich & Payne, Inc.US4234521015105.058/29/2014103.29103.07--105.21102.161,055,53792.82 mill.Markets 
Hershey Company (The)US427866108191.428/29/201491.9091.94--91.9591.25765,48960.49 mill.Markets 
Hess CorpUS42809H1077101.108/29/2014100.21100.19--101.22100.021,400,025117.37 mill.Markets 
Hewlett-Packard CoUS428236103338.008/29/201438.0337.99--38.1837.826,211,948213.41 mill.Markets 
Home Depot IncUS437076102993.508/29/201492.7492.51--93.5292.617,673,516656.28 mill.Markets 
Honeywell International, Inc.US438516106695.238/29/201495.3595.30--95.5794.831,170,82294.78 mill.Markets 
Hormel Foods Corp.US440452100150.688/29/201450.7550.65--50.7950.51466,34219.88 mill.Markets 
Horton (D.R.) Inc.US23331A109721.688/29/201421.6721.66--21.7721.523,580,43271.79 mill.Markets 
Hospira IncUS441060100353.748/29/201454.2254.22--54.2253.50848,96340.2 mill.Markets 
Host Hotels & Resorts IncUS44107P104922.828/29/201422.6422.62--22.9022.604,035,79987.71 mill.Markets 
Hudson City Bancorp, Inc.US44368310719.87008/29/20149.87009.8300--9.93009.82001,072,98910,416,521Markets 
Humana Inc.US4448591028128.748/29/2014127.93127.64--129.59127.90811,39090.26 mill.Markets 
Huntington Bancshares Incorpor...US44615010459.84008/29/20149.83009.8100--9.88009.78002,747,23927 mill.Markets 
Illinois Tool Works, Inc.US452308109388.218/29/201488.2688.03--88.4387.801,251,80794.66 mill.Markets 
Ingersoll-Rand PlcIE00B633030260.208/29/201460.8460.53--60.8659.982,044,868110.9 mill.Markets 
Integrys Energy Group IncUS45822P105767.898/29/201467.2267.47--67.9367.22211,86710,706,849Markets 
Intel CorporationUS458140100134.92008/29/201434.810034.6500--34.935034.670030.3 mill.1054.68 mill.Markets 
IntercontinentalExchange Inc.US45866F1049189.008/29/2014189.09188.69--190.00188.47574,62187.92 mill.Markets 
International Business Machine...US4592001014192.308/29/2014192.28192.00--192.75191.142,911,097475.97 mill.Markets 
International Flavors & Fragra...US4595061015101.598/29/2014101.48101.25--102.00101.08258,71321.93 mill.Markets