5/24/2016 10:20:01 PM Chg. +28.02 Bid10:32:52 PM Ask10:32:52 PM Open High Low Previous Close
2,076.06XXP +1.37% 2,069.65 2,079.99 2,052.65 2,079.67 2,052.65 2,048.04
2,078.00 +1.46% 10:55:55 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
Internationa Flavors & Fragran...US4595061015128.2510:01 PM128.15127.92+0.33+0.26%121.69100134.82100128.47126.54404,75342.4 mill.Markets 
International Business Machine...US4592001014148.3110:02 PM146.88146.77+1.54+1.05%148.13400148.38200148.75146.882.92 mill.338.26 mill.Markets 
International Paper CompanyUS460146103541.4210:03 PM41.2440.93+0.49+1.20%41.247,50041.522,00041.5441.142.99 mill.114.45 mill.Markets 
Interpublic Group of Companies...US460690100123.6810:02 PM23.4523.38+0.30+1.28%23.6550023.7250023.7623.453.9 mill.87.1 mill.Markets 
Intuit Inc.US4612021034107.310010:00 PM105.1400104.6200+2.6900+2.57%106.7500100106.9400100107.4600105.09002.3 mill.245.99 mill.Markets 
Intuitive Surgical, Inc.US46120E6023638.670010:00 PM633.1200628.6500+10.0200+1.59%608.2800100645.0000100639.8700628.9300246,931156.99 mill.Markets 
Invesco LtdBMG491BT108830.7310:02 PM30.0729.87+0.86+2.88%28.1110031.3010030.8630.034.96 mill.143.52 mill.Markets 
Iron Mountain Incorporated (De...US46284V101736.6210:03 PM36.2236.00+0.62+1.72%36.257,80040.2560036.7336.101.86 mill.62.5 mill.Markets 
J.B. Hunt Transport Services, ...US445658107780.740010:00 PM81.500081.0200-0.2800-0.35%80.010020084.860010081.900080.6600545,23444.25 mill.Markets 
J.M. Smucker Company (The) NewUS8326964058127.9310:02 PM127.24126.94+0.99+0.78%125.00200130.00100128.32126.10502,98950.75 mill.Markets 
Jacobs Engineering Group Inc.US469814107849.0010:02 PM49.0048.64+0.36+0.74%47.6640049.1310049.0948.681.2 mill.51.88 mill.Markets 
Johnson & JohnsonUS4781601046112.6910:00 PM112.52112.16+0.53+0.47%112.53400112.82700113.50112.526.12 mill.612 mill.Markets 
Johnson Controls, Inc.US478366107143.8810:04 PM43.5042.74+1.14+2.67%43.2260044.0440043.9743.225.67 mill.216.41 mill.Markets 
JPMorgan Chase & Co.US46625H100564.5410:00 PM63.9463.46+1.08+1.70%64.5690064.6010064.7763.8113.82 mill.814.37 mill.Markets 
Juniper Networks, Inc.US48203R104122.9010:00 PM22.6422.49+0.41+1.82%21.821,20022.912,00022.9522.552.43 mill.49.05 mill.Markets 
Kansas City SouthernUS485170302991.0110:02 PM90.8390.60+0.41+0.45%88.5050095.7210092.0889.681.47 mill.121.81 mill.Markets 
Kellogg CompanyUS487836108274.6510:02 PM74.4574.41+0.24+0.32%74.6520074.9370075.0074.241.76 mill.116.45 mill.Markets 
KeyCorpUS493267108812.7510:03 PM12.6012.48+0.27+2.16%12.643,70012.772,00012.8012.5611.1 mill.136.78 mill.Markets 
Kimberly-Clark CorporationUS4943681035126.7610:00 PM126.04125.95+0.81+0.64%126.50100130.75200127.27125.601.57 mill.149.51 mill.Markets 
Kimco Realty CorporationUS49446R109527.7810:02 PM27.4527.29+0.49+1.80%26.7410029.7010027.9027.203.53 mill.92.33 mill.Markets 
Kinder Morgan, Inc.US49456B101717.3210:00 PM17.5017.43-0.11-0.63%17.4010017.432,00017.5617.1211.44 mill.189.77 mill.Markets 
KLA-Tencor CorporationUS482480100970.990010:00 PM70.000069.7500+1.2400+1.78%69.870010071.500010071.080069.9600746,63652.85 mill.Markets 
Kohl's CorporationUS500255104335.3910:03 PM35.6135.59-0.20-0.56%35.3520035.6810035.9235.353.59 mill.117.91 mill.Markets 
KRAFT HEINZ COUS500754106484.220010:00 PM83.130082.8100+1.4100+1.70%83.990020084.55001,00084.375082.70002.04 mill.171.55 mill.Markets 
Kroger Company (The)US501044101335.5210:00 PM34.8234.80+0.72+2.07%35.4050035.703,00035.5534.797.77 mill.261.37 mill.Markets 
L Brands, Inc.US501797104664.2610:04 PM64.3563.28+0.98+1.55%63.0030064.7430064.6163.875.23 mill.272.67 mill.Markets 
L-3 Communications Holdings, I...US5024241045138.3410:00 PM138.53137.94+0.40+0.29%129.00100145.40100138.90138.03592,21767.76 mill.Markets 
Laboratory Corporation of Amer...US50540R4092128.1610:02 PM127.11126.60+1.56+1.23%121.57100134.68100128.55125.01643,83768.52 mill.Markets 
Lam Research CorporationUS512807108279.270010:00 PM77.610076.8200+2.4500+3.19%75.210010081.000010079.580077.52002.85 mill.225.21 mill.Markets 
Legg Mason, Inc.US524901105833.1110:03 PM32.3832.18+0.93+2.89%30.2810034.0050033.2832.152.17 mill.63.71 mill.Markets