2/8/2016 12:00:00 AM Chg. -26.61 Bid10:33:41 PM Ask10:33:41 PM Open High Low Previous Close
1,853.44XXP -1.42% 1,847.82 1,863.21 1,873.25 1,873.25 1,828.46 1,880.05
1,844.00 -0.73% 2/9/2016  6:52:22 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
Goldman Sachs Group, Inc. (The...US38141G1040148.106:37 PM145.52149.25-1.15-0.77%148.05200148.14200149.25145.103.75 mill.508.72 mill.Markets 
H&R Block, Inc.US093671105234.226:36 PM34.2034.50-0.28-0.81%34.2210034.2360034.6934.041.21 mill.38.99 mill.Markets 
Halliburton CompanyUS406216101729.316:36 PM30.3530.83-1.53-4.95%29.3090029.3180030.8929.305.07 mill.140.14 mill.Markets 
Hanesbrands Inc.US410345102124.076:36 PM23.4623.82+0.25+1.05%24.0670024.0730024.8023.384.56 mill.101.14 mill.Markets 
Harley-Davidson, Inc.US412822108638.286:35 PM38.7139.30-1.02-2.60%38.2830038.2920038.9837.851.3 mill.45.97 mill.Markets 
Harman International Industrie...US413086109367.546:35 PM66.6467.46+0.08+0.11%67.4710067.5910069.8766.29458,21624.74 mill.Markets 
Harris CorporationUS413875105673.326:35 PM72.2073.02+0.30+0.41%73.2920073.3510073.7272.09419,44325.81 mill.Markets 
Hartford Financial Services Gr...US416515104839.386:35 PM39.0339.59-0.22-0.54%39.3770039.3830040.0738.852.06 mill.75.06 mill.Markets 
Hasbro, Inc.US418056107272.52006:36 PM74.020075.1100-2.5900-3.45%72.500010072.540020075.280072.0600968,00171.12 mill.Markets 
HCA Holdings, Inc.US40412C101866.236:35 PM65.9466.77-0.54-0.81%66.2240066.2610067.1665.771.43 mill.82.52 mill.Markets 
HCP, Inc.US40414L109828.856:37 PM32.1533.99-5.14-15.14%28.8430028.8640032.1628.697.24 mill.205.76 mill.Markets 
Helmerich & Payne, Inc.US423452101547.086:35 PM50.5649.64-2.56-5.16%47.0710047.1120051.0646.871.26 mill.48.39 mill.Markets 
Henry Schein, Inc.US8064071025147.84006:36 PM145.4100146.3200+1.5200+1.04%147.8800100148.2500200148.9800144.8633114,78016.74 mill.Markets 
Hess CorporationUS42809H107738.176:36 PM38.2838.99-0.83-2.12%38.1530038.1740038.9038.044.08 mill.142.07 mill.Markets 
Hewlett Packard Enterprise Com...US42824C109912.586:36 PM12.3712.51+0.07+0.56%12.571,80012.5890012.8512.312.28 mill.27.35 mill.Markets 
Home Depot, Inc. (The)US4370761029113.246:36 PM110.94111.85+1.39+1.24%113.24300113.28900115.29110.683.77 mill.388.3 mill.Markets 
Honeywell International Inc.US4385161066102.216:35 PM100.24101.53+0.68+0.66%102.17300102.24200102.73100.241.4 mill.121.6 mill.Markets 
Hormel Foods CorporationUS440452100181.806:35 PM80.8981.40+0.40+0.49%81.7920081.8420082.4080.69805,17955.85 mill.Markets 
Host Hotels & Resorts, Inc.US44107P104913.886:35 PM13.5613.76+0.12+0.84%13.872,50013.881,50014.3413.565.42 mill.72.38 mill.Markets 
HP Inc.US40434L10529.246:36 PM9.299.37-0.13-1.39%9.2413,4009.2511,3009.429.245.31 mill.50.04 mill.Markets 
Humana Inc.US4448591028159.996:35 PM157.04156.96+3.03+1.93%159.83100160.00100161.30155.24643,73491.07 mill.Markets 
Huntington Bancshares Incorpor...US44615010458.47006:35 PM8.29008.4100+0.0600+0.71%8.460058,5008.47003,3008.55008.27008.22 mill.69.38 mill.Markets 
Illinois Tool Works Inc.US452308109390.026:35 PM89.4890.26-0.24-0.27%90.0030090.0330090.6389.25544,35438.99 mill.Markets 
Illumina, Inc.US4523271090140.31006:36 PM133.5800135.3700+4.9400+3.65%140.2200100140.4000100141.6200131.6400882,724122.54 mill.Markets 
Ingersoll-Rand plc (Ireland)IE00B633030250.766:37 PM50.4949.46+1.30+2.63%50.7630050.7830051.5549.291.77 mill.83.49 mill.Markets 
Intel CorporationUS458140100128.75506:37 PM28.490028.8200-0.0650-0.23%28.75002,80028.76004,00029.050028.41009.9 mill.283.74 mill.Markets 
Intercontinental Exchange Inc.US45866F1049240.906:35 PM238.37238.98+1.92+0.80%240.78100241.01300244.16236.93564,974107.84 mill.Markets 
Internationa Flavors & Fragran...US4595061015115.896:34 PM115.21116.61-0.72-0.62%115.90300116.01200117.10115.18263,24024.31 mill.Markets 
International Business Machine...US4592001014124.816:36 PM126.12126.98-2.17-1.71%124.78400124.82200126.93124.282.6 mill.293.23 mill.Markets 
International Paper CompanyUS460146103534.326:36 PM34.0134.36-0.04-0.12%34.3130034.3240034.4033.752.12 mill.66.85 mill.Markets