5/5/2015 12:00:00 AM Chg. -25.03 Bid10:29:16 PM Ask10:29:16 PM Open High Low Previous Close
2,089.46XXP -1.18% 2,082.67 2,097.48 2,112.63 2,115.24 2,088.46 2,114.49
2,078.50 -0.57% 5/6/2015  7:28:22 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Halliburton CompanyUS406216101748.237:13 PM48.7148.04+0.19+0.40%48.9447.757,245,391329.03 mill.Markets 
HanesBrands IncUS410345102130.987:14 PM31.1231.14-0.16-0.51%31.2330.75838,55223.89 mill.Markets 
Harley-Davidson IncUS412822108656.667:14 PM57.2057.16-0.50-0.87%57.2756.391,126,74959.52 mill.Markets 
Harman International Industrie...US4130861093122.517:14 PM122.66123.12-0.61-0.50%123.47121.12565,05856.2 mill.Markets 
Harris Corp.US413875105679.087:13 PM79.1879.27-0.19-0.24%80.0678.55345,50420.91 mill.Markets 
Hartford Financial Services Gr...US416515104840.897:13 PM41.3641.17-0.28-0.68%41.4740.791,669,06159.31 mill.Markets 
Hasbro, Inc.US418056107270.10007:14 PM70.490070.1800-0.0800-0.11%70.570069.9500280,61719.69 mill.Markets 
HCA Holdings, Inc.US40412C101874.757:14 PM73.9673.61+1.14+1.55%74.9873.652,294,491152.92 mill.Markets 
HCP, Inc.US40414L109839.077:14 PM39.5539.55-0.49-1.23%39.5538.791,966,30571.96 mill.Markets 
Health Care REIT Inc.US42217K106070.927:14 PM71.1571.23-0.31-0.44%71.3870.721,075,86069.37 mill.Markets 
Helmerich & Payne, Inc.US423452101578.357:13 PM78.9677.61+0.74+0.95%79.2677.38914,58158.38 mill.Markets 
Henry Schein, Inc.US8064071025136.84007:14 PM138.3300138.3300-1.4900-1.08%138.6000136.6700220,60830.24 mill.Markets 
Hershey Company (The)US427866108193.877:14 PM94.1593.89-0.03-0.03%94.3793.42485,81139.21 mill.Markets 
Hess CorpUS42809H107775.127:14 PM75.0373.90+1.22+1.65%75.6274.031,327,38587.88 mill.Markets 
Hewlett-Packard CoUS428236103332.557:13 PM33.1933.16-0.61-1.84%33.3832.523,667,087115.72 mill.Markets 
Home Depot IncUS4370761029108.207:13 PM108.20108.06+0.14+0.13%108.91107.242,047,403196.58 mill.Markets 
Honeywell International, Inc.US4385161066100.947:14 PM102.15101.54-0.60-0.59%102.25100.801,554,047137.63 mill.Markets 
Hormel Foods Corp.US440452100155.007:14 PM55.7955.63-0.63-1.13%55.8454.85296,13914.64 mill.Markets 
Horton (D.R.) Inc.US23331A109725.357:14 PM25.2725.18+0.17+0.68%25.3624.921,998,38548.16 mill.Markets 
Hospira IncUS441060100387.707:14 PM87.7587.71-0.01-0.01%87.7787.58496,23140.77 mill.Markets 
Host Hotels & Resorts IncUS44107P104919.477:14 PM19.8119.83-0.36-1.82%19.8519.414,593,39978.43 mill.Markets 
Hudson City Bancorp, Inc.US44368310719.40507:14 PM9.46009.4300-0.0250-0.27%9.52009.39002,347,97522.14 mill.Markets 
Humana Inc.US4448591028163.207:13 PM165.29164.25-1.05-0.64%165.38162.73738,585100.69 mill.Markets 
Huntington Bancshares Incorpor...US446150104510.88507:14 PM11.010010.9800-0.0950-0.87%11.040010.88004,038,21944.18 mill.Markets 
Illinois Tool Works, Inc.US452308109394.847:14 PM95.1794.78+0.06+0.06%95.4194.38404,00131.47 mill.Markets 
Ingersoll-Rand PlcIE00B633030266.307:14 PM66.0165.83+0.47+0.71%66.3565.47650,60638.2 mill.Markets 
Integrys Energy Group IncUS45822P105771.127:14 PM71.5671.90-0.78-1.08%72.3470.97296,27417.97 mill.Markets 
Intel CorporationUS458140100132.15007:14 PM32.500032.6400-0.4900-1.50%32.790032.010013.95 mill.450.06 mill.Markets 
IntercontinentalExchange Inc.US45866F1049227.807:13 PM231.73232.17-4.37-1.88%232.14227.47501,49195.8 mill.Markets 
International Business Machine...US4592001014169.817:14 PM172.90173.08-3.27-1.89%174.05169.361,807,348246.12 mill.Markets