12/6/2016 10:20:01 PM Chg. +7.52 Bid10:38:10 PM Ask10:38:10 PM Open High Low Previous Close
2,212.23XXP +0.34% - - 2,207.26 2,212.78 2,202.21 2,204.71
2,212.50 -0.01% 12/7/2016  9:44:07 AM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
Intel CorporationUS458140100134.720012/6/201634.390034.3900+0.3300+0.96%----34.750034.300013.85 mill.451.31 mill.Markets 
Intercontinental Exchange Inc.US45866F104958.5612/6/201657.8057.79+0.77+1.33%58.0010058.6510058.6257.643.81 mill.197.18 mill.Markets 
International Business Machine...US4592001014160.3512/6/2016160.13159.84+0.51+0.32%160.12300160.39100160.79158.932.86 mill.376.82 mill.Markets 
International Flavors & Fragra...US4595061015121.7912/6/2016121.04121.01+0.78+0.64%100.00100121.81800122.12120.34535,06351.32 mill.Markets 
International Paper CompanyUS460146103551.7712/6/201651.2551.41+0.36+0.70%43.7010052.9050051.8051.002.46 mill.108.91 mill.Markets 
Interpublic Group of Companies...US460690100123.2712/6/201624.1424.00-0.73-3.04%20.9430023.285,70024.3522.8015.43 mill.354.38 mill.Markets 
Intuit Inc.US4612021034114.530012/6/2016114.7900114.8900-0.3600-0.31%----114.8900113.7000819,13570.91 mill.Markets 
Intuitive Surgical, Inc.US46120E6023621.590012/6/2016636.0100636.9500-15.3600-2.41%----636.9100618.8900431,807189.22 mill.Markets 
Invesco LtdBMG491BT108832.2412/6/201631.8831.72+0.52+1.64%23.1510045.3810032.3331.833.55 mill.104.16 mill.Markets 
Iron Mountain Incorporated (De...US46284V101733.8012/6/201634.0233.97-0.17-0.50%30.0010036.8010034.1933.72995,47629.25 mill.Markets 
J.B. Hunt Transport Services, ...US445658107798.100012/6/201697.590097.6700+0.4300+0.44%----98.220097.0000969,15576.51 mill.Markets 
J.M. Smucker Company (The) NewUS8326964058126.7512/6/2016126.14126.01+0.74+0.59%121.00100139.60200126.86125.47797,57077.89 mill.Markets 
Jacobs Engineering Group Inc.US469814107860.4912/6/201659.9359.85+0.64+1.07%50.0010061.2010060.7859.791.79 mill.96.01 mill.Markets 
Johnson & JohnsonUS4781601046112.0612/6/2016112.24111.94+0.12+0.11%111.83400112.27400113.20111.856.53 mill.633.48 mill.Markets 
Johnson Controls International...IE00BY7QL61944.1012/6/201644.4844.63-0.53-1.19%44.1110044.4030044.4843.419.8 mill.397.29 mill.Markets 
JPMorgan Chase & Co.US46625H100583.6912/6/201683.6083.26+0.43+0.52%83.764,40083.9010083.8182.4316.13 mill.1.18 bill.Markets 
Juniper Networks, Inc.US48203R104126.9312/6/201626.8926.930.000.00%25.2520029.0030026.9926.613.41 mill.86.21 mill.Markets 
Kansas City SouthernUS485170302983.8012/6/201684.6185.48-1.68-1.97%65.0150097.5010085.2583.362.04 mill.145.57 mill.Markets 
Kellogg CompanyUS487836108271.9712/6/201671.8771.67+0.30+0.42%70.502,00078.004,00072.1671.611.11 mill.65.83 mill.Markets 
KeyCorpUS493267108817.9512/6/201617.8617.70+0.25+1.41%17.7530017.961,80017.9817.5912.58 mill.216.18 mill.Markets 
Kimberly-Clark CorporationUS4943681035114.3912/6/2016113.63113.63+0.76+0.67%112.35400129.32100114.46113.531.46 mill.128.75 mill.Markets 
Kimco Realty CorporationUS49446R109525.8812/6/201625.8425.71+0.17+0.66%24.0010028.0010026.0725.623.77 mill.91.41 mill.Markets 
Kinder Morgan, Inc.US49456B101721.1212/6/201621.2721.46-0.34-1.58%21.0030021.1850021.3420.6124.96 mill.475.2 mill.Markets 
KLA-Tencor CorporationUS482480100978.120012/6/201676.990077.0300+1.0900+1.42%----78.370076.45001.26 mill.84.89 mill.Markets 
Kohl's CorporationUS500255104355.0012/6/201654.6454.51+0.49+0.90%55.0110055.4510055.8154.114.48 mill.223.07 mill.Markets 
Kroger Company (The)US501044101333.0712/6/201632.8332.93+0.14+0.43%32.8040033.0850033.0932.478.56 mill.265.42 mill.Markets 
L Brands, Inc.US501797104672.1812/6/201672.0071.97+0.21+0.29%64.0010074.9410072.2271.171.65 mill.103 mill.Markets 
L-3 Communications Holdings, I...US5024241045158.4612/6/2016157.96158.460.000.00%158.463,600158.48200159.01157.22615,99280.27 mill.Markets 
Laboratory Corporation of Amer...US50540R4092125.1112/6/2016125.65125.25-0.14-0.11%100.12100129.21200126.02124.36640,35061.67 mill.Markets 
Lam Research CorporationUS5128071082103.050012/6/2016103.9800102.4000+0.6500+0.63%----103.9800101.88001.71 mill.145.66 mill.Markets