4/28/2017 10:20:01 PM Chg. -4.57 Bid10:44:32 PM Ask10:44:32 PM Open High Low Previous Close
2,384.20XXP -0.19% - - 2,393.68 2,393.68 2,382.36 2,388.77
2,384.50 -0.26% 10:59:37 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
Incyte CorporationUS45337C1027124.28004/28/2017124.2600124.1700+0.1100+0.09%124.2500200126.1500100124.7950123.0200885,95086.75 mill.Markets 
Ingersoll-Rand plc (Ireland)IE00B633030288.754/28/201789.3789.25-0.50-0.56%87.0010088.7762,10089.5788.411.76 mill.132.1 mill.Markets 
Intel CorporationUS458140100136.15004/28/201736.100037.4300-1.2800-3.42%36.110010036.150030036.485035.880053.44 mill.1.77 bill.Markets 
Intercontinental Exchange Inc.US45866F104960.204/28/201760.2160.21-0.01-0.02%59.5010060.9110060.6660.032.96 mill.161.95 mill.Markets 
International Business Machine...US4592001014160.294/28/2017160.50160.32-0.03-0.02%160.06400160.29400160.59159.704.15 mill.499.76 mill.Markets 
International Flavors & Fragra...US4595061015138.594/28/2017139.58139.73-1.14-0.82%128.76100145.95200139.58138.36301,60733.86 mill.Markets 
International Paper CompanyUS460146103553.974/28/201754.6354.92-0.95-1.73%53.9510054.9330054.8753.852.7 mill.116.04 mill.Markets 
Interpublic Group of Companies...US460690100123.574/28/201724.1124.12-0.55-2.28%21.8210025.1640024.1623.545.31 mill.114.1 mill.Markets 
Intuit Inc.US4612021034125.21004/28/2017126.0800125.6100-0.4000-0.32%118.50000288.8800100126.0800124.82001.92 mill.201.82 mill.Markets 
Intuitive Surgical, Inc.US46120E6023835.87004/28/2017836.6700836.5600-0.6900-0.08%810.1000100838.3000400844.4600832.7600285,694180.86 mill.Markets 
Invesco LtdBMG491BT108832.944/28/201733.1233.12-0.18-0.54%30.0010034.0010033.4732.793.19 mill.97.12 mill.Markets 
Iron Mountain Incorporated (De...US46284V101734.764/28/201734.8034.86-0.10-0.29%34.6440035.2960034.8234.571.21 mill.36.42 mill.Markets 
J.B. Hunt Transport Services, ...US445658107789.66004/28/201790.840091.0500-1.3900-1.53%77.770010097.150050091.110089.0800948,30170.96 mill.Markets 
J.M. Smucker Company (The) NewUS8326964058126.724/28/2017126.24126.41+0.31+0.25%125.00100132.09100126.80125.77761,40469.32 mill.Markets 
Jacobs Engineering Group Inc.US469814107854.924/28/201755.7955.72-0.80-1.44%50.0010062.0020055.9254.65680,72230.66 mill.Markets 
Johnson & JohnsonUS4781601046123.474/28/2017123.85123.74-0.27-0.22%123.28400123.66400123.90123.134.38 mill.470.84 mill.Markets 
Johnson Controls International...IE00BY7QL61941.574/28/201742.2242.16-0.59-1.40%41.4140041.8940042.2841.426.32 mill.246.13 mill.Markets 
JPMorgan Chase & Co.US46625H100587.004/28/201787.6087.61-0.61-0.70%86.8520086.9710087.8586.9510.76 mill.853.28 mill.Markets 
Juniper Networks, Inc.US48203R104130.074/28/201729.6529.99+0.08+0.27%29.9830030.0620030.3129.639.76 mill.264.39 mill.Markets 
Kansas City SouthernUS485170302990.074/28/201789.8589.88+0.19+0.21%87.0040099.0020090.2689.031.48 mill.114.88 mill.Markets 
Kellogg CompanyUS487836108271.004/28/201771.0670.96+0.04+0.06%70.6010073.2520071.1870.573.9 mill.237.69 mill.Markets 
KeyCorpUS493267108818.244/28/201718.3518.37-0.13-0.71%18.242,00018.3020018.5618.228.58 mill.152.43 mill.Markets 
Kimberly-Clark CorporationUS4943681035129.754/28/2017129.52130.00-0.25-0.19%129.30100131.42100130.00128.252.34 mill.257.22 mill.Markets 
Kimco Realty CorporationUS49446R109520.294/28/201720.6420.67-0.38-1.84%20.2020024.501,00020.6520.184.21 mill.80.74 mill.Markets 
Kinder Morgan, Inc.US49456B101720.634/28/201720.7320.62+0.01+0.05%20.5050020.7940020.7420.5310.32 mill.205.98 mill.Markets 
KLA-Tencor CorporationUS482480100998.22004/28/2017100.2800103.5900-5.3700-5.18%97.700020098.2900100103.980097.84002.75 mill.231.73 mill.Markets 
Kohl's CorporationUS500255104339.034/28/201739.8339.88-0.85-2.13%38.8280039.102,60039.9938.883.75 mill.134.21 mill.Markets 
Kroger Company (The)US501044101329.654/28/201730.1730.15-0.50-1.66%29.6580029.7130030.1729.498.67 mill.239.74 mill.Markets 
L Brands, Inc.US501797104652.814/28/201752.0952.19+0.62+1.19%49.5010056.0030052.8851.875.01 mill.235.08 mill.Markets 
L3 Technologies, Inc.US5024241045171.774/28/2017174.65173.94-2.17-1.25%161.11100172.32100174.98171.03568,85878.33 mill.Markets