12/8/2016 10:20:01 PM Chg. +4.84 Bid10:51:21 PM Ask10:51:21 PM Open High Low Previous Close
2,246.19XXP +0.22% - - 2,241.13 2,251.69 2,237.57 2,241.35
2,246.50 -0.09% 12/9/2016  8:33:36 AM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
General Motors CompanyUS37045V100836.4212/8/201636.1936.30+0.12+0.33%36.3120036.461,50036.4636.0414.52 mill.483.87 mill.Markets 
Genuine Parts CompanyUS372460105598.8512/8/201699.5199.81-0.96-0.96%84.44100102.5010099.7998.34617,09748.06 mill.Markets 
Gilead Sciences, Inc.US375558103672.020012/8/201672.460072.7800-0.7600-1.04%----72.600070.830012.04 mill.781.51 mill.Markets 
Global Payments Inc.US37940X102871.7812/8/201670.7870.87+0.91+1.28%71.787,60072.0010071.8670.14962,31859.53 mill.Markets 
Goldman Sachs Group, Inc. (The...US38141G1040241.4512/8/2016236.88235.56+5.89+2.50%241.15100241.74100242.42236.007.34 mill.1.55 bill.Markets 
H&R Block, Inc.US093671105222.7912/8/201623.1723.34-0.55-2.36%22.2620023.001,00023.1721.459.29 mill.188.42 mill.Markets 
Halliburton CompanyUS406216101754.4312/8/201653.7653.54+0.89+1.66%54.1050054.5820054.4953.339.04 mill.409.72 mill.Markets 
Hanesbrands Inc.US410345102122.8912/8/201622.7722.57+0.32+1.42%22.6520022.9310023.0322.6312.88 mill.286.25 mill.Markets 
Harley-Davidson, Inc.US412822108661.5712/8/201661.9661.71-0.14-0.23%50.0010062.4110062.0860.541.43 mill.78.26 mill.Markets 
Harman International Industrie...US4130861093110.0012/8/2016109.90109.95+0.05+0.05%109.08400112.00100110.06109.751.52 mill.132.23 mill.Markets 
Harris CorporationUS4138751056105.9112/8/2016107.04107.13-1.22-1.14%106.00200106.57100107.44105.38983,85582.13 mill.Markets 
Hartford Financial Services Gr...US416515104847.9912/8/201647.7647.52+0.47+0.99%48.391,50049.9930048.3147.632.79 mill.119.59 mill.Markets 
Hasbro, Inc.US418056107286.730012/8/201686.300086.5200+0.2100+0.24%----87.369986.0200915,70365.52 mill.Markets 
HCA Holdings, Inc.US40412C101872.5412/8/201672.1171.96+0.58+0.81%65.0150072.9620072.8970.653.09 mill.190.07 mill.Markets 
HCP, Inc.US40414L109830.1112/8/201629.8730.13-0.02-0.07%29.4430030.8410030.4429.704.61 mill.129.01 mill.Markets 
Helmerich & Payne, Inc.US423452101581.3812/8/201680.7580.86+0.52+0.64%75.0020082.0010081.7680.341.41 mill.96.42 mill.Markets 
Henry Schein, Inc.US8064071025150.430012/8/2016149.1000149.3300+1.1000+0.74%----150.8000148.4800499,87458.17 mill.Markets 
Hess CorporationUS42809H107761.6712/8/201661.7960.95+0.72+1.18%61.5050061.9940062.0060.756 mill.325.85 mill.Markets 
Hewlett Packard Enterprise Com...US42824C109924.6412/8/201624.6524.68-0.04-0.16%24.6820024.741,50024.7924.517.1 mill.167.54 mill.Markets 
Hologic, Inc.US436440101238.960012/8/201638.980039.0000-0.0400-0.10%----39.660038.75501.96 mill.69.06 mill.Markets 
Home Depot, Inc. (The)US4370761029132.5312/8/2016132.21132.46+0.07+0.05%132.30200132.70900133.13131.584.98 mill.591.65 mill.Markets 
Honeywell International Inc.US4385161066115.6512/8/2016116.34116.51-0.86-0.74%115.31300115.99300117.14114.835.21 mill.550.86 mill.Markets 
Hormel Foods CorporationUS440452100134.0912/8/201633.6233.87+0.22+0.65%33.8810034.2510034.2233.472.9 mill.90.63 mill.Markets 
Host Hotels & Resorts, Inc.US44107P104919.0112/8/201618.8518.92+0.09+0.48%16.9660024.9910019.1518.6512.44 mill.223.95 mill.Markets 
HP Inc.US40434L105216.1612/8/201616.1416.15+0.01+0.06%16.131,80016.231,50016.2516.109.58 mill.146.59 mill.Markets 
Humana Inc.US4448591028206.7012/8/2016202.62203.00+3.70+1.82%200.00500209.28100207.39202.13898,376158.45 mill.Markets 
Huntington Bancshares Incorpor...US446150104513.460012/8/201613.380013.2100+0.2500+1.89%----13.640013.260022.78 mill.302.38 mill.Markets 
Illinois Tool Works Inc.US4523081093126.7812/8/2016127.90127.93-1.15-0.90%112.00100127.52100127.96126.101.39 mill.139.69 mill.Markets 
Illumina, Inc.US4523271090123.480012/8/2016121.6300122.0200+1.4600+1.20%----123.9199120.00001.09 mill.105.16 mill.Markets 
Ingersoll-Rand plc (Ireland)IE00B633030278.7512/8/201677.8078.00+0.75+0.96%76.7590078.755,10079.0477.802.29 mill.153.42 mill.Markets