NASDAQ 100 INDEX/  US6311011026  

5/23/2012 10:30 PM Chg.+7.88 Open High Low Close
2,547.08 +0.31% 2,534.66 2,553.19 2,499.30 2,539.20
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Activision Blizzard, IncUS00507V109812.33005/23/12 10:00 PM11.970012.0000+0.3300+2.75%12.410011.96008,018,33398.11 mill.
 Markets 
Adobe Systems IncorporatedUS00724F101232.18005/23/12 10:00 PM31.700032.0100+0.1700+0.53%32.210031.46004,293,805136.55 mill.
 Markets 
Akamai Technologies, Inc.US00971T101629.68005/23/12 10:00 PM28.760029.1800+0.5000+1.71%29.800028.22002,150,96962.83 mill.
 Markets 
Alexion Pharmaceuticals, Inc.US015351109490.57005/23/12 10:00 PM90.580092.5400-1.9700-2.13%91.360089.46003,226,027280.52 mill.
 Markets 
Altera CorporationUS021441100334.07005/23/12 10:00 PM33.450033.6800+0.3900+1.16%34.150033.20002,932,96898.75 mill.
 Markets 
Amazon.com, Inc.US0231351067217.28005/23/12 10:00 PM214.7100215.3300+1.9500+0.91%217.5500211.18004,202,512889.19 mill.
 Markets 
Amgen Inc.US031162100968.38005/23/12 10:00 PM68.820068.9100-0.5300-0.77%69.210067.99004,536,074300.73 mill.
 Markets 
Apollo Group, Inc. - Class AUS037604105132.51505/23/12 10:00 PM31.930032.0400+0.4750+1.48%32.610031.93001,701,66454.7 mill.
 Markets 
Apple Inc.US0378331005570.56005/23/12 10:00 PM557.5000556.9700+13.5900+2.44%572.8000553.230020.32 mill.11.3 bill.
 Markets 
Applied Materials, Inc.US038222105110.67005/23/12 10:00 PM10.590010.5400+0.1300+1.23%10.720010.410016.23 mill.170.67 mill.
 Markets 
Autodesk, Inc.US052769106932.18005/23/12 10:00 PM32.010032.4300-0.2500-0.77%32.390031.31004,264,452134.5 mill.
 Markets 
Automatic Data Processing, Inc...US053015103652.84005/23/12 10:00 PM52.700052.9600-0.1200-0.23%52.960052.32002,208,707115.38 mill.
 Markets 
Avago Technologies Limited - O...SG999900624133.52005/23/12 10:00 PM31.690031.2700+2.2500+7.20%33.590031.50004,758,724152.19 mill.
 Markets 
Baidu, Inc. - American Deposit...US0567521085122.29005/23/12 10:00 PM118.0850119.3400+2.9500+2.47%122.4600117.60003,566,474424.25 mill.
 Markets 
Bed Bath & Beyond Inc.US075896100971.01005/23/12 10:00 PM70.180070.6400+0.3700+0.52%71.220069.97001,902,273133.56 mill.
 Markets 
Biogen Idec IncUS09062X1037131.50005/23/12 10:00 PM131.9700132.3300-0.8300-0.63%132.8900130.88001,495,755196.62 mill.
 Markets 
BMC Software, Inc.US055921100043.39005/23/12 10:00 PM42.460042.7300+0.6600+1.54%43.510042.01002,607,897110.73 mill.
 Markets 
Broadcom Corporation - Class AUS111320107332.29005/23/12 10:00 PM31.680032.0500+0.2400+0.75%32.340031.41006,769,158214.38 mill.
 Markets 
C.H. Robinson Worldwide, Inc.US12541W209860.32005/23/12 10:00 PM59.410059.8500+0.4700+0.79%60.530059.07001,492,92489 mill.
 Markets 
CA Inc.US12673P105725.24005/23/12 10:00 PM25.150025.240000%25.310024.91008,012,537200.75 mill.
 Markets 
Celgene CorporationUS151020104969.08005/23/12 10:00 PM69.210069.6500-0.5700-0.82%69.380068.40002,502,248172.14 mill.
 Markets 
Cerner CorporationUS156782104679.84005/23/12 10:00 PM79.110079.1100+0.7300+0.92%80.000078.1900968,61476.53 mill.
 Markets 
Check Point Software Technolog...IL001082411354.54005/23/12 10:00 PM53.760054.4100+0.1300+0.24%54.690053.12001,181,96863.45 mill.
 Markets 
Cisco Systems, Inc.US17275R102316.69005/23/12 10:00 PM16.560016.7300-0.0400-0.24%16.760016.430042.22 mill.698.59 mill.
 Markets 
Citrix Systems, Inc.US177376100279.43005/23/12 10:00 PM77.550078.6500+0.7800+0.99%79.600076.95401,512,527117.25 mill.
 Markets 
Cognizant Technology Solutions...US192446102361.27005/23/12 10:00 PM60.330060.9300+0.3400+0.56%61.580059.81002,747,941165.56 mill.
 Markets 
Comcast Corporation - Class AUS20030N101928.79005/23/12 10:00 PM28.730028.9600-0.1700-0.59%28.840028.390010,187,645291.1 mill.
 Markets 
Costco Wholesale CorporationUS22160K105183.31005/23/12 10:00 PM82.980083.3800-0.0700-0.08%83.360082.26002,889,846236.55 mill.
 Markets 
Ctrip.com International, Ltd. ...US22943F100319.11005/23/12 10:00 PM19.080019.2500-0.1400-0.73%19.230018.90504,443,85282.28 mill.
 Markets 
Dell Inc.US24702R101412.49005/23/12 10:00 PM12.870015.0800-2.5900-17.18%13.100012.3100105 mill.1314.45 mill.
 Markets 
DENTSPLY International Inc.US249030107238.02005/23/12 10:00 PM37.800038.0100+0.0100+0.03%38.110037.28001,041,57639.15 mill.
 Markets 
DIRECTVUS25490A101646.15005/23/12 10:00 PM46.180046.3900-0.2400-0.52%46.430045.62006,137,117282.46 mill.
 Markets 
Dollar Tree, Inc.US256746108099.33005/23/12 10:00 PM97.520098.1100+1.2200+1.24%99.500097.5200913,99489.58 mill.
 Markets 
eBay Inc.US278642103039.68005/23/12 10:00 PM39.070039.2200+0.4600+1.17%39.720038.76009,976,393384.54 mill.
 Markets 
Electronic Arts Inc.US285512109914.69005/23/12 10:00 PM14.110014.2600+0.4300+3.02%14.735014.00005,173,41074.3 mill.
 Markets 
Expedia, Inc.US30212P303845.61005/23/12 10:00 PM42.670042.7100+2.9000+6.79%46.070042.30008,966,158401.99 mill.
 Markets 
Expeditors International of Wa...US302130109438.96005/23/12 10:00 PM38.080038.3400+0.6200+1.62%39.080037.86002,953,339111.26 mill.
 Markets 
Express Scripts Holding Compan...US30219G108551.69005/23/12 10:00 PM51.930052.2200-0.5300-1.01%51.970050.93005,909,460300.9 mill.
 Markets 
F5 Networks, Inc.US3156161024117.84005/23/12 10:00 PM115.2000116.5400+1.3000+1.12%118.3000113.92001,457,375168.66 mill.
 Markets 
Fastenal CompanyUS311900104444.22005/23/12 10:00 PM43.590044.0400+0.1800+0.41%44.320043.09002,357,507102.79 mill.
 Markets 
Fiserv, Inc.US337738108866.70005/23/12 10:00 PM66.030066.2300+0.4700+0.71%66.880065.5400650,12943 mill.
 Markets 
Flextronics International Ltd....SG99990000206.48005/23/12 10:00 PM6.45006.5100-0.0300-0.46%6.51006.34004,103,67926.3 mill.
 Markets 
Fossil, Inc.US349882100471.63005/23/12 10:00 PM71.750072.1700-0.5400-0.75%72.870070.05001,413,713100.49 mill.
 Markets 
Garmin Ltd.CH011440532443.81005/23/12 10:00 PM43.640043.8300-0.0200-0.05%43.930043.1200446,31219.37 mill.
 Markets 
Gilead Sciences, Inc.US375558103650.20005/23/12 10:00 PM50.220050.4700-0.2700-0.54%50.410049.75004,760,375221.19 mill.
 Markets 
Google Inc. - Class AUS38259P5089609.46005/23/12 10:00 PM601.6500600.8000+8.6600+1.44%609.6000597.12003,135,2531.86 bill.
 Markets 
Green Mountain Coffee Roasters...US393122106926.06005/23/12 10:00 PM25.410025.7400+0.3200+1.24%26.200025.14004,543,982115.92 mill.
 Markets 
Henry Schein, Inc.US806407102574.56005/23/12 10:00 PM73.740074.1600+0.4000+0.54%74.640073.2400532,74139.32 mill.
 Markets 
Infosys Limited - American Dep...US456788108542.42005/23/12 10:00 PM42.500042.9000-0.4800-1.12%42.640041.59001,201,36850.49 mill.
 Markets 
Intel CorporationUS458140100125.44005/23/12 10:00 PM25.470026.0300-0.5900-2.27%25.510024.920061.4 mill.1.5 bill.
 Markets