2/17/2017 12:00:00 AM Chg. +3.94 Bid10:34:26 PM Ask10:34:26 PM Open High Low Previous Close
2,351.16XXP +0.17% 2,320.24 2,366.85 2,343.01 2,351.16 2,339.58 2,347.22
2,360.50 +0.22% 2/21/2017  5:32:53 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
Intel CorporationUS458140100136.48505:17 PM36.530036.4800+0.0050+0.01%36.48006,50036.490010,00036.650036.33006.74 mill.226.75 mill.Markets 
Intercontinental Exchange Inc.US45866F104958.155:16 PM58.4258.40-0.25-0.43%58.1450058.1540058.5758.11746,99938.68 mill.Markets 
International Business Machine...US4592001014179.935:17 PM180.60180.67-0.75-0.41%179.91200179.94300180.79179.121.55 mill.240.34 mill.Markets 
International Flavors & Fragra...US4595061015122.035:16 PM122.14122.37-0.34-0.28%122.02100122.05300123.19121.87146,92215.28 mill.Markets 
International Paper CompanyUS460146103552.575:17 PM52.2552.15+0.42+0.80%52.5710052.5860052.7652.15843,25141.33 mill.Markets 
Interpublic Group of Companies...US460690100124.635:16 PM24.5224.50+0.13+0.53%24.621,60024.631,80024.7324.50824,93919.63 mill.Markets 
Intuit Inc.US4612021034120.31005:16 PM119.4200119.8600+0.4500+0.38%120.3100200120.3300400120.5400118.8100421,36942.98 mill.Markets 
Intuitive Surgical, Inc.US46120E6023729.76005:17 PM725.0000724.6600+5.1000+0.70%729.3400100729.7700400733.1700723.5700155,04984.64 mill.Markets 
Invesco LtdBMG491BT108833.005:17 PM32.7532.54+0.46+1.41%32.9980033.0070033.0532.74720,07022.31 mill.Markets 
Iron Mountain Incorporated (De...US46284V101737.535:17 PM37.1537.15+0.38+1.02%37.5360037.5430037.6337.09260,0808.78 mill.Markets 
J.B. Hunt Transport Services, ...US4456581077100.57005:17 PM101.0000101.0400-0.4700-0.47%100.5500300100.6100100101.2300100.470086,0546.19 mill.Markets 
J.M. Smucker Company (The) NewUS8326964058142.045:17 PM135.96135.95+6.09+4.48%142.00400142.04300143.68135.231.33 mill.166.13 mill.Markets 
Jacobs Engineering Group Inc.US469814107858.055:16 PM57.8457.61+0.44+0.76%58.0610058.0910058.5257.80135,8596.54 mill.Markets 
Johnson & JohnsonUS4781601046119.545:17 PM118.40118.86+0.68+0.57%119.53200119.54300119.89118.322.1 mill.224.06 mill.Markets 
Johnson Controls International...IE00BY7QL61942.675:18 PM42.0841.91+0.76+1.80%42.6660042.671,90042.6741.991.9 mill.78.29 mill.Markets 
JPMorgan Chase & Co.US46625H100590.825:17 PM90.5190.23+0.59+0.65%90.815,30090.8230091.1190.464.7 mill.386.78 mill.Markets 
Juniper Networks, Inc.US48203R104128.545:17 PM28.2628.39+0.15+0.53%28.541,10028.551,60028.6628.261.01 mill.27.61 mill.Markets 
Kansas City SouthernUS485170302987.385:16 PM87.2386.89+0.49+0.56%87.3720087.4010088.0087.05274,64921.3 mill.Markets 
Kellogg CompanyUS487836108274.245:18 PM74.1172.90+1.34+1.84%74.2330074.2410074.8873.901.19 mill.80.04 mill.Markets 
KeyCorpUS493267108819.085:18 PM19.1018.96+0.12+0.63%19.0717,00019.081,90019.1719.002.53 mill.45.57 mill.Markets 
Kimberly-Clark CorporationUS4943681035133.245:17 PM130.85131.93+1.31+0.99%133.22100133.24100133.32130.85997,058113.83 mill.Markets 
Kimco Realty CorporationUS49446R109524.525:17 PM24.3224.33+0.19+0.78%24.513,20024.5230024.5324.20429,5079.8 mill.Markets 
Kinder Morgan, Inc.US49456B101721.975:17 PM21.8221.77+0.20+0.90%21.969,40021.974,50021.9921.793.12 mill.66.16 mill.Markets 
KLA-Tencor CorporationUS482480100989.92955:17 PM88.700088.4600+1.4695+1.66%89.91001,00089.940030090.500088.3000517,73841.56 mill.Markets 
Kohl's CorporationUS500255104341.965:17 PM42.0641.97-0.01-0.02%41.9520041.9610042.4041.641.56 mill.61.07 mill.Markets 
Kroger Company (The)US501044101334.385:18 PM34.1034.01+0.37+1.09%34.371,20034.381,30034.7534.061.74 mill.55.23 mill.Markets 
L Brands, Inc.US501797104657.975:17 PM57.8857.51+0.46+0.80%57.9630057.9720058.7557.771.11 mill.57.7 mill.Markets 
L3 Technologies, Inc.US5024241045168.915:15 PM167.49168.23+0.68+0.40%168.92100168.98100169.35167.26118,62716.31 mill.Markets 
Laboratory Corporation of Amer...US50540R4092139.315:16 PM139.00139.59-0.29-0.20%139.28100139.34100140.36138.74233,27728.09 mill.Markets 
Lam Research CorporationUS5128071082116.89005:18 PM114.9000114.9000+1.9900+1.73%116.8800200116.9300100117.5500114.8170610,44760.39 mill.Markets