8/26/2014 10:20:01 PM Chg. +2.10 Bid10:33:27 PM Ask10:33:27 PM Open High Low Previous Close
2,000.02XXP +0.11% 1,985.26 2,004.90 1,998.59 2,005.04 1,998.59 1,997.92
2,002.00 +0.02% 8/27/2014  10:48:26 AM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Graham Holdings Co.US3846371041719.708/26/2014723.00725.00-5.30-0.73%725.60716.0413,4085,864,980Markets 
Grainger (W.W.) Inc.US3848021040248.798/26/2014249.73249.57-0.78-0.31%250.35247.79405,75380.85 mill.Markets 
Halliburton CompanyUS406216101769.818/26/201468.9768.55+1.26+1.84%70.5068.807,822,795500.93 mill.Markets 
Harley-Davidson IncUS412822108663.688/26/201464.0563.83-0.15-0.23%64.0563.50806,48744.18 mill.Markets 
Harman International Industrie...US4130861093115.958/26/2014116.25116.00-0.05-0.04%116.31115.10330,74930.86 mill.Markets 
Harris Corp.US413875105671.138/26/201470.8370.83+0.30+0.42%71.3770.76358,69121.25 mill.Markets 
Hartford Financial Services Gr...US416515104837.148/26/201436.7036.68+0.46+1.25%37.2336.654,694,917156.15 mill.Markets 
Hasbro, Inc.US418056107252.23008/26/201452.630052.7100-0.4800-0.91%52.710051.9000825,69143.06 mill.Markets 
HCP, Inc.US40414L109842.528/26/201442.4842.31+0.21+0.50%42.5342.252,142,24983.98 mill.Markets 
Health Care REIT Inc.US42217K106066.678/26/201466.3066.11+0.56+0.85%66.6966.201,025,51458.07 mill.Markets 
Helmerich & Payne, Inc.US4234521015101.958/26/2014101.32101.14+0.81+0.80%103.82101.32908,66478.42 mill.Markets 
Hershey Company (The)US427866108191.908/26/201491.9192.01-0.11-0.12%92.2491.67827,96565.65 mill.Markets 
Hess CorpUS42809H1077100.268/26/2014100.57100.16+0.10+0.10%101.23100.221,353,028117.05 mill.Markets 
Hewlett-Packard CoUS428236103337.838/26/201437.2437.15+0.68+1.83%38.1337.1113,922,291482.92 mill.Markets 
Home Depot IncUS437076102991.638/26/201490.9891.20+0.43+0.47%91.8390.905,397,060451.82 mill.Markets 
Honeywell International, Inc.US438516106695.518/26/201495.8995.81-0.30-0.31%96.0495.461,522,518125.75 mill.Markets 
Hormel Foods Corp.US440452100150.148/26/201450.2350.13+0.01+0.02%50.4850.13662,72629.04 mill.Markets 
Horton (D.R.) Inc.US23331A109721.608/26/201421.6421.59+0.01+0.05%21.7721.472,802,59054.5 mill.Markets 
Hospira IncUS441060100354.048/26/201454.5454.60-0.56-1.03%54.6553.88823,07740.35 mill.Markets 
Host Hotels & Resorts IncUS44107P104922.508/26/201422.5922.56-0.06-0.27%22.6522.472,614,06554.5 mill.Markets 
Hudson City Bancorp, Inc.US44368310719.98008/26/20149.90009.9100+0.0700+0.71%9.98009.88001,363,20413,539,156Markets 
Humana Inc.US4448591028125.058/26/2014124.39124.22+0.83+0.67%125.48124.20700,30872.97 mill.Markets 
Huntington Bancshares Incorpor...US44615010459.90008/26/20149.93009.9100-0.0100-0.10%9.95009.88003,639,00736.03 mill.Markets 
Illinois Tool Works, Inc.US452308109388.418/26/201489.0488.82-0.41-0.46%89.2388.40995,25275.67 mill.Markets 
Ingersoll-Rand PlcIE00B633030261.048/26/201461.8961.83-0.79-1.28%62.1161.011,691,14194.16 mill.Markets 
Integrys Energy Group IncUS45822P105766.708/26/201467.3567.36-0.66-0.98%67.5766.69388,47615.36 mill.Markets 
Intel CorporationUS458140100134.80008/26/201434.790034.8100-0.0100-0.03%35.050034.690018.56 mill.625.85 mill.Markets 
IntercontinentalExchange Inc.US45866F1049189.398/26/2014189.33189.57-0.18-0.09%190.08188.57856,276139.6 mill.Markets 
International Business Machine...US4592001014192.998/26/2014191.02191.16+1.83+0.96%193.53191.023,175,399535.36 mill.Markets 
International Flavors & Fragra...US4595061015100.718/26/2014101.16100.86-0.15-0.15%101.28100.61418,59832.55 mill.Markets