4/23/2014 10:20:01 PM Chg. -4.16 Bid10:30:16 PM Ask10:30:16 PM Open High Low Previous Close
1,875.39XXP -0.22% 1,870.74 1,881.13 1,879.32 1,879.75 1,873.91 1,879.55
1,878.25 -0.09% 10:15:00 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Halliburton CompanyUS406216101764.724/23/201464.1563.38+1.34+2.11%65.1164.0113,812,378845.69 mill.Markets 
Harley-Davidson IncUS412822108671.724/23/201471.6871.87-0.15-0.21%72.2371.392,162,056141.53 mill.Markets 
Harman International Industrie...US4130861093111.184/23/2014110.26109.80+1.38+1.26%112.89110.201,068,10694.8 mill.Markets 
Harris Corp.US413875105672.764/23/201472.9072.75+0.01+0.01%73.0872.34301,43217.04 mill.Markets 
Hartford Financial Services Gr...US416515104834.754/23/201434.6134.69+0.06+0.17%34.9434.602,213,35372.96 mill.Markets 
Hasbro, Inc.US418056107255.04004/23/201455.410055.3000-0.2600-0.47%55.580054.68001,773,68197.47 mill.Markets 
HCP, Inc.US40414L109840.804/23/201440.6840.64+0.16+0.39%40.8040.332,860,162109.49 mill.Markets 
Health Care REIT Inc.US42217K106061.734/23/201461.8861.79-0.06-0.10%61.9561.351,630,79692.26 mill.Markets 
Helmerich & Payne, Inc.US4234521015113.814/23/2014113.64113.26+0.55+0.49%115.19113.551,271,815123.65 mill.Markets 
Hershey Company (The)US4278661081100.154/23/201499.9999.77+0.38+0.38%100.7999.721,114,40093.67 mill.Markets 
Hess CorpUS42809H107788.174/23/201488.2688.01+0.16+0.18%88.8788.132,293,946175.42 mill.Markets 
Hewlett-Packard CoUS428236103331.744/23/201431.8431.77-0.03-0.09%31.9631.598,790,504262.21 mill.Markets 
Home Depot IncUS437076102978.524/23/201479.8779.67-1.15-1.44%80.0578.447,497,133522.2 mill.Markets 
Honeywell International, Inc.US438516106694.034/23/201492.8293.34+0.69+0.74%94.1692.823,454,180289.49 mill.Markets 
Hormel Foods Corp.US440452100147.934/23/201447.8947.90+0.03+0.06%48.0947.85462,00116.79 mill.Markets 
Horton (D.R.) Inc.US23331A109721.354/23/201421.7221.84-0.49-2.24%21.7321.0612,925,538266.01 mill.Markets 
Hospira IncUS441060100343.764/23/201443.5843.71+0.05+0.11%43.8143.34488,94918.95 mill.Markets 
Host Hotels & Resorts IncUS44107P104921.004/23/201421.0821.10-0.10-0.47%21.1320.935,480,630110.38 mill.Markets 
Hudson City Bancorp, Inc.US443683107110.02004/23/20149.90009.9100+0.1100+1.11%10.04009.89002,958,64429.48 mill.Markets 
Humana Inc.US4448591028107.874/23/2014107.45107.88-0.01-0.01%109.00106.371,341,929126.99 mill.Markets 
Huntington Bancshares Incorpor...US44615010459.45004/23/20149.35009.3700+0.0800+0.85%9.46009.30007,042,77366.05 mill.Markets 
Illinois Tool Works, Inc.US452308109385.404/23/201485.3985.11+0.29+0.34%85.8785.242,154,066167.35 mill.Markets 
Ingersoll-Rand PlcIE00B633030259.854/23/201459.3957.99+1.86+3.21%60.6659.036,113,412343.6 mill.Markets 
Integrys Energy Group IncUS45822P105760.424/23/201460.5960.64-0.22-0.36%61.1960.28469,52924.42 mill.Markets 
Intel CorporationUS458140100126.75004/23/201426.800026.8400-0.0900-0.34%26.970026.720023.25 mill.613.42 mill.Markets 
INTERCONTINENTALEXCHANGEGRPINCUS45866F1049204.294/23/2014203.73203.83+0.46+0.23%206.07201.231,048,340186.59 mill.Markets 
International Business Machine...US4592001014191.734/23/2014191.79192.15-0.42-0.22%192.41190.114,736,919798.53 mill.Markets 
International Flavors & Fragra...US459506101595.914/23/201495.7695.82+0.09+0.09%96.0495.57325,99825.84 mill.Markets 
International Game TechnologyUS459902102312.624/23/201413.8014.07-1.45-10.31%13.9312.5718.13 mill.225 mill.Markets 
International Paper Co.US460146103546.094/23/201446.1346.12-0.03-0.07%46.3045.881,579,26966.86 mill.Markets