4/29/2016 10:20:01 PM Chg. -10.51 Bid10:40:49 PM Ask10:40:49 PM Open High Low Previous Close
2,065.30XXP -0.51% - - 2,071.82 2,073.85 2,052.28 2,075.81
2,067.00 -0.65% 11:00:02 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
International Business Machine...US4592001014145.944/29/2016146.49147.07-1.13-0.77%145.78300146.19400147.34144.194.23 mill.528.3 mill.Markets 
International Paper CompanyUS460146103543.274/29/201643.5043.57-0.30-0.69%39.5910044.1610043.7543.003.24 mill.129.61 mill.Markets 
Interpublic Group of Companies...US460690100122.944/29/201623.0523.05-0.11-0.48%22.3010023.9510023.0822.744.3 mill.89.73 mill.Markets 
Intuit Inc.US4612021034100.89004/29/2016100.4800101.3700-0.4800-0.47%95.7300100106.0700100101.090099.20001.31 mill.131.59 mill.Markets 
Intuitive Surgical, Inc.US46120E6023626.36004/29/2016627.0000631.5000-5.1400-0.81%618.0000100655.0000100628.6122620.0000191,720119.68 mill.Markets 
Invesco LtdBMG491BT108831.014/29/201631.1631.49-0.48-1.52%28.3410033.6610031.3530.513.88 mill.110.31 mill.Markets 
Iron Mountain Incorporated (De...US46284V101736.534/29/201636.3136.24+0.28+0.77%33.4210036.6130036.5536.153.53 mill.108.44 mill.Markets 
J.B. Hunt Transport Services, ...US445658107782.88004/29/201684.040084.6900-1.8100-2.14%78.620010087.120010084.400082.5700765,98563.58 mill.Markets 
J.M. Smucker Company (The) NewUS8326964058126.984/29/2016127.31127.78-0.80-0.63%100.00100130.00200128.24125.79684,70370.68 mill.Markets 
Jacobs Engineering Group Inc.US469814107844.584/29/201644.3944.50+0.08+0.18%40.7610048.3510045.0944.27642,31023.13 mill.Markets 
Johnson & JohnsonUS4781601046112.084/29/2016112.06112.48-0.40-0.36%111.901,100112.06300112.22111.517.77 mill.747.72 mill.Markets 
Johnson Controls, Inc.US478366107141.404/29/201641.6041.92-0.52-1.24%41.2030041.7030041.7040.994.33 mill.160.87 mill.Markets 
JPMorgan Chase & Co.US46625H100563.204/29/201663.0963.60-0.40-0.63%63.1910063.2420063.6162.7016.38 mill.959.47 mill.Markets 
Juniper Networks, Inc.US48203R104123.404/29/201623.9623.41-0.01-0.04%22.8130024.3220024.2523.267.66 mill.170.12 mill.Markets 
Kansas City SouthernUS485170302994.754/29/201696.0096.04-1.29-1.34%94.3050098.7020097.0593.821.39 mill.110.89 mill.Markets 
Kellogg CompanyUS487836108276.814/29/201676.4176.48+0.33+0.43%73.5010079.0050076.9476.061.3 mill.85.05 mill.Markets 
KeyCorpUS493267108812.294/29/201612.3112.42-0.13-1.05%12.2330012.3230012.4412.1917.2 mill.204.97 mill.Markets 
Kimberly-Clark CorporationUS4943681035125.194/29/2016125.74126.24-1.05-0.83%124.81300130.50500126.25123.913.11 mill.333.65 mill.Markets 
Kimco Realty CorporationUS49446R109528.124/29/201628.2628.42-0.30-1.06%27.021,00032.9110028.3527.763.74 mill.95.77 mill.Markets 
Kinder Morgan, Inc.US49456B101717.764/29/201617.7417.66+0.10+0.57%17.6160018.0530018.0317.4314.7 mill.247.02 mill.Markets 
KLA-Tencor CorporationUS482480100969.94004/29/201670.610070.8200-0.8800-1.24%69.500030073.520010070.670069.5400722,51850.46 mill.Markets 
Kohl's CorporationUS500255104344.304/29/201645.4645.51-1.21-2.66%44.0140044.6040045.4644.062.05 mill.80.65 mill.Markets 
KRAFT HEINZ COUS500754106478.07004/29/201677.610078.3600-0.2800-0.36%77.060030080.930010078.285077.13002.79 mill.215.75 mill.Markets 
Kroger Company (The)US501044101335.394/29/201635.6735.92-0.53-1.48%35.0530035.5930035.7134.788.25 mill.270.21 mill.Markets 
L Brands, Inc.US501797104678.294/29/201679.1079.50-1.21-1.52%76.5610082.3310079.1577.502.03 mill.133.82 mill.Markets 
L-3 Communications Holdings, I...US5024241045131.534/29/2016130.58130.84+0.69+0.53%124.79100138.30100131.87129.90695,65873.71 mill.Markets 
Laboratory Corporation of Amer...US50540R4092125.324/29/2016125.17125.57-0.25-0.20%118.85100131.72100125.74124.32784,87873.15 mill.Markets 
Lam Research CorporationUS512807108276.40004/29/201677.830078.1600-1.7600-2.25%73.910010086.540010077.948975.68003.87 mill.296.06 mill.Markets 
Legg Mason, Inc.US524901105832.114/29/201633.1533.70-1.59-4.72%31.2520033.5050033.4631.862.77 mill.81.71 mill.Markets 
Leggett & Platt, IncorporatedUS524660107549.294/29/201648.4047.69+1.60+3.36%45.1010051.5010049.4647.532.59 mill.115.02 mill.Markets