1/20/2017 10:20:01 PM Chg. +7.62 Bid10:42:06 PM Ask10:42:06 PM Open High Low Previous Close
2,271.31XXP +0.34% - - 2,269.96 2,276.96 2,265.01 2,263.69
2,271.50 +0.22% 11:00:00 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
Genuine Parts CompanyUS372460105599.741/20/201799.3499.11+0.63+0.64%85.02200102.50100100.0398.96665,00355.28 mill.Markets 
Gilead Sciences, Inc.US375558103671.01001/20/201771.970071.5700-0.5600-0.78%70.99005,50071.11001,00072.000070.58009.93 mill.653.17 mill.Markets 
Global Payments Inc.US37940X102879.081/20/201779.4779.39-0.31-0.39%59.0010080.0040079.8478.761.44 mill.100.84 mill.Markets 
Goldman Sachs Group, Inc. (The...US38141G1040232.201/20/2017231.62231.41+0.79+0.34%231.95200232.44100233.23230.545.21 mill.1.04 bill.Markets 
H&R Block, Inc.US093671105223.141/20/201723.3323.27-0.13-0.56%20.7710024.0410023.4423.051.4 mill.29.41 mill.Markets 
Halliburton CompanyUS406216101756.451/20/201756.1255.34+1.11+2.01%56.3730056.5050056.8455.9914.79 mill.756.78 mill.Markets 
Hanesbrands Inc.US410345102122.371/20/201722.1122.08+0.28+1.27%21.0050022.851,00022.3822.003.04 mill.63.72 mill.Markets 
Harley-Davidson, Inc.US412822108658.621/20/201758.3858.23+0.39+0.67%58.5120059.7810059.7957.802.45 mill.130.52 mill.Markets 
Harman International Industrie...US4130861093110.591/20/2017110.67110.55+0.04+0.04%110.49100129.19100110.74110.431.32 mill.131.4 mill.Markets 
Harris CorporationUS4138751056100.191/20/2017100.4599.99+0.20+0.20%85.001,000101.99100100.7099.89478,32938.53 mill.Markets 
Hartford Financial Services Gr...US416515104848.311/20/201748.3948.24+0.07+0.15%47.0110080.0020048.7248.122.71 mill.118.13 mill.Markets 
Hasbro, Inc.US418056107283.99001/20/201784.050083.7700+0.2200+0.26%80.0000090.0000084.710083.6300932,52564.56 mill.Markets 
HCA Holdings, Inc.US40412C101879.711/20/201778.5578.62+1.09+1.39%76.7610081.4910079.8578.531.88 mill.127.6 mill.Markets 
HCP, Inc.US40414L109830.071/20/201729.9529.96+0.11+0.37%30.071,00034.3610030.1529.873.13 mill.82.99 mill.Markets 
Helmerich & Payne, Inc.US423452101577.991/20/201778.6977.72+0.27+0.35%64.00100107.7710079.4777.531.45 mill.96.16 mill.Markets 
Henry Schein, Inc.US8064071025156.90001/20/2017158.1500157.7300-0.8300-0.53%147.2200100158.600030,000158.6700155.9700664,57788.94 mill.Markets 
Hess CorporationUS42809H107757.981/20/201758.7157.72+0.26+0.45%57.981,00058.1450059.0857.543.22 mill.163.14 mill.Markets 
Hewlett Packard Enterprise Com...US42824C109922.881/20/201722.7922.77+0.11+0.48%22.4810022.9850022.9022.649.05 mill.196.97 mill.Markets 
Hologic, Inc.US436440101239.35001/20/201739.770039.6000-0.2500-0.63%39.000010042.330010039.845039.30501.74 mill.61.72 mill.Markets 
Home Depot, Inc. (The)US4370761029135.601/20/2017135.26135.39+0.21+0.16%135.40500135.83500136.00134.604.85 mill.547.53 mill.Markets 
Honeywell International Inc.US4385161066117.821/20/2017118.44117.91-0.09-0.08%117.50400118.20300118.44117.122.94 mill.303.08 mill.Markets 
Hormel Foods CorporationUS440452100136.271/20/201736.4136.23+0.04+0.11%35.0010036.7910036.7436.083.18 mill.94.43 mill.Markets 
Host Hotels & Resorts, Inc.US44107P104918.331/20/201718.2418.22+0.11+0.60%18.3310018.7510018.5018.208.04 mill.139.5 mill.Markets 
HP Inc.US40434L105214.731/20/201714.9614.86-0.13-0.87%14.572,00014.773,00014.9914.6014.69 mill.208.99 mill.Markets 
Humana Inc.US4448591028200.531/20/2017207.40206.00-5.47-2.66%200.551,100200.75100207.40200.342.6 mill.367.5 mill.Markets 
Huntington Bancshares Incorpor...US446150104513.12001/20/201713.070013.0100+0.1100+0.85%12.920011,50013.150020013.240013.01007.4 mill.94.38 mill.Markets 
IDEXX Laboratories, Inc.US45168D1046118.88001/20/2017120.4300120.2800-1.4000-1.16%118.5100100120.7700100120.7900118.6900573,24154.04 mill.Markets 
Illinois Tool Works Inc.US4523081093123.741/20/2017123.75123.37+0.37+0.30%115.00200137.00100124.42123.291.11 mill.110.96 mill.Markets 
Illumina, Inc.US4523271090159.74001/20/2017160.9000160.5800-0.8400-0.52%140.0000100160.5000100161.5000158.73001.33 mill.183.13 mill.Markets 
Ingersoll-Rand plc (Ireland)IE00B633030278.641/20/201778.5278.25+0.39+0.50%66.2510084.0010078.7278.152.18 mill.153.32 mill.Markets