1/23/2017 10:20:01 PM Chg. -6.11 Bid10:34:24 PM Ask10:34:24 PM Open High Low Previous Close
2,265.20XXP -0.27% - - 2,267.78 2,271.78 2,257.02 2,271.31
2,265.50 -0.04% 1/24/2017  6:00:29 AM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
Intel CorporationUS458140100136.77001/23/201737.070036.9400-0.1700-0.46%36.780080037.200015,00037.210036.550027.18 mill.911.06 mill.Markets 
Intercontinental Exchange Inc.US45866F104956.841/23/201757.1957.40-0.56-0.98%52.3610058.9910057.4456.691.55 mill.77.25 mill.Markets 
International Business Machine...US4592001014171.031/23/2017170.08170.55+0.48+0.28%171.01200171.13200171.25170.015.48 mill.815.68 mill.Markets 
International Flavors & Fragra...US4595061015117.371/23/2017117.81118.13-0.76-0.64%99.50200117.37200117.91116.83315,56629.94 mill.Markets 
International Paper CompanyUS460146103554.311/23/201753.7753.69+0.62+1.15%54.1030054.3330054.3653.652.41 mill.112.94 mill.Markets 
Interpublic Group of Companies...US460690100123.101/23/201723.0323.08+0.02+0.09%20.1420025.7210023.1322.863.66 mill.79.77 mill.Markets 
Intuit Inc.US4612021034117.10001/23/2017117.0500117.10000.00000.00%88.7100100117.20002 mill.117.4500116.23001.04 mill.103.45 mill.Markets 
Intuitive Surgical, Inc.US46120E6023655.03001/23/2017657.5400656.7500-1.7200-0.26%580.0000200683.0500200661.9800651.5700270,104125.96 mill.Markets 
Invesco LtdBMG491BT108830.461/23/201730.3830.52-0.06-0.20%23.1510030.9510030.5130.111.99 mill.55.88 mill.Markets 
Iron Mountain Incorporated (De...US46284V101734.971/23/201734.5434.68+0.28+0.81%33.3030039.6210035.0434.421.17 mill.35.29 mill.Markets 
J.B. Hunt Transport Services, ...US445658107794.50001/23/201794.650094.5200-0.0200-0.02%77.6900096.180050,00095.030093.7100696,16152.07 mill.Markets 
J.M. Smucker Company (The) NewUS8326964058133.491/23/2017133.27133.57-0.08-0.06%108.07100134.60100134.40132.751.04 mill.124.2 mill.Markets 
Jacobs Engineering Group Inc.US469814107857.121/23/201757.2157.38-0.26-0.45%50.0010059.125,00057.5456.54618,53327.97 mill.Markets 
Johnson & JohnsonUS4781601046113.911/23/2017114.51114.15-0.24-0.21%113.75100113.88300114.77113.807.99 mill.718.83 mill.Markets 
Johnson Controls International...IE00BY7QL61943.241/23/201742.7042.90+0.34+0.79%42.9030043.5030043.2742.654.86 mill.178.44 mill.Markets 
JPMorgan Chase & Co.US46625H100583.711/23/201783.3083.67+0.04+0.05%83.651,20083.7870084.0083.2112.18 mill.883.69 mill.Markets 
Juniper Networks, Inc.US48203R104127.501/23/201727.3727.43+0.07+0.26%23.8010028.5020027.5727.303.08 mill.80.23 mill.Markets 
Kansas City SouthernUS485170302985.601/23/201786.0787.91-2.31-2.63%65.0150097.5010086.9584.972.07 mill.146.9 mill.Markets 
Kellogg CompanyUS487836108272.291/23/201772.2072.21+0.08+0.11%70.502,00075.503,00072.4671.661.66 mill.87.02 mill.Markets 
KeyCorpUS493267108817.691/23/201717.8617.86-0.17-0.95%17.6080017.7430017.9217.6210.61 mill.181.62 mill.Markets 
Kimberly-Clark CorporationUS4943681035116.981/23/2017115.92116.22+0.76+0.65%113.00100140.00100117.05115.922.63 mill.260.23 mill.Markets 
Kimco Realty CorporationUS49446R109525.351/23/201725.1725.15+0.20+0.80%24.0010026.0010025.4225.072.94 mill.68.46 mill.Markets 
Kinder Morgan, Inc.US49456B101722.141/23/201722.5622.49-0.35-1.56%22.1530022.2520022.5922.0812.71 mill.245.43 mill.Markets 
KLA-Tencor CorporationUS482480100982.10001/23/201781.690081.5600+0.5400+0.66%81.700020082.500020082.110081.39001.02 mill.70.56 mill.Markets 
Kohl's CorporationUS500255104340.111/23/201740.4440.53-0.42-1.04%40.0110040.3940040.6939.983.19 mill.117.19 mill.Markets 
Kroger Company (The)US501044101333.531/23/201734.0834.09-0.56-1.64%33.4530033.5810034.1433.455.21 mill.160.81 mill.Markets 
L Brands, Inc.US501797104661.161/23/201761.2861.34-0.18-0.29%60.0120062.0010061.5660.651.9 mill.98.67 mill.Markets 
L3 Technologies, Inc.US5024241045149.691/23/2017151.41151.41-1.72-1.14%149.692,000159.00100151.41148.76455,39856.75 mill.Markets 
Laboratory Corporation of Amer...US50540R4092132.541/23/2017131.78132.40+0.14+0.11%97.80100140.00200132.91131.59879,90044.64 mill.Markets 
Lam Research CorporationUS5128071082112.77001/23/2017113.0100112.3500+0.4200+0.37%112.8000100113.2500100114.1100112.21002.37 mill.238.97 mill.Markets