S&P 500 INDEX/  US78378X1072  

5/22/2013 10:20 PM Chg. -13.81 Bid10:43:22 PM Ask10:43:22 PM Open High Low Previous Close
1,655.35 -0.83% 1,655.28 1,658.49 1,669.39 1,687.18 1,648.86 1,669.16
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Ameriprise Financial, Inc.US03076C106280.815/22/13 10:02 PM81.7781.53-0.72-0.88%82.9780.441,483,783120.45 mill.
 Markets 
AmerisourceBergen Corporation ...US03073E105554.465/22/13 10:00 PM54.7254.65-0.19-0.35%55.1154.372,471,536119.32 mill.
 Markets 
Amgen Inc.US0311621009104.53005/22/13 10:00 PM104.2600104.2400+0.2900+0.28%107.4000103.61503,457,980363.66 mill.
 Markets 
Amphenol CorporationUS032095101777.645/22/13 10:04 PM79.8881.00-3.36-4.15%80.7177.111,463,890114.08 mill.
 Markets 
Anadarko Petroleum CorporationUS032511107089.215/22/13 10:01 PM91.2691.37-2.16-2.36%91.9288.573,914,757327.95 mill.
 Markets 
Analog Devices, Inc.US032654105145.55005/22/13 10:00 PM45.650046.5600-1.0100-2.17%46.480045.27004,045,079184.9 mill.
 Markets 
Aon plc Class A Ordinary Share...GB00B5BT0K0765.755/22/13 10:03 PM66.1266.18-0.43-0.65%66.5965.561,531,571100.14 mill.
 Markets 
Apache CorporationUS037411105483.375/22/13 10:01 PM84.3384.36-0.99-1.17%85.5283.123,961,528322.68 mill.
 Markets 
Apartment Investment & Managem...US03748R101432.345/22/13 10:04 PM33.1933.20-0.86-2.59%33.4432.131,199,97538.76 mill.
 Markets 
Apollo Group, Inc. - Class AUS037604105120.61005/22/13 10:00 PM21.540021.4800-0.8700-4.05%21.540020.45002,927,36457.26 mill.
 Markets 
Apple Inc.US0378331005441.35405/22/13 10:00 PM444.0500439.6600+1.6940+0.39%448.3499438.220015.38 mill.6.78 bill.
 Markets 
Applied Materials, Inc.US038222105114.54005/22/13 10:00 PM14.660014.6700-0.1300-0.89%14.900014.450010,564,038154.49 mill.
 Markets 
Archer-Daniels-Midland CompanyUS039483102034.145/22/13 10:01 PM34.6834.71-0.57-1.64%35.0134.045,340,034169.37 mill.
 Markets 
Assurant, Inc.US04621X108149.945/22/13 10:01 PM50.6150.60-0.66-1.30%51.1949.86714,06335.7 mill.
 Markets 
AT&T IncUS00206R102336.625/22/13 10:00 PM36.9436.94-0.32-0.87%37.1736.4528.6 mill.1023.44 mill.
 Markets 
Autodesk, Inc.US052769106936.57005/22/13 10:00 PM37.410037.4800-0.9100-2.43%37.940036.46003,383,524125.13 mill.
 Markets 
Automatic Data Processing, Inc...US053015103670.26005/22/13 10:00 PM71.090071.0300-0.7700-1.08%71.180070.02002,744,322193.24 mill.
 Markets 
AutoNation, Inc.US05329W102746.575/22/13 10:03 PM46.2346.12+0.45+0.98%46.9546.11625,57728.87 mill.
 Markets 
AutoZone, Inc.US0533321024417.725/22/13 10:01 PM426.76427.84-10.12-2.37%426.76416.72339,230141.3 mill.
 Markets 
AvalonBay Communities, Inc.US0534841012138.565/22/13 10:01 PM141.67141.46-2.90-2.05%141.83138.041,483,798204.51 mill.
 Markets 
Avery Dennison CorporationUS053611109143.425/22/13 10:03 PM44.2244.29-0.87-1.96%44.6743.26595,60025.87 mill.
 Markets 
Avon Products, Inc.US054303102723.765/22/13 10:03 PM23.9123.95-0.19-0.79%24.5323.653,976,83894.81 mill.
 Markets 
Baker Hughes IncorporatedUS057224107547.405/22/13 10:02 PM47.8147.89-0.49-1.02%48.6347.047,214,162211.61 mill.
 Markets 
Ball CorporationUS058498106445.665/22/13 10:01 PM46.1746.29-0.63-1.36%46.5045.561,082,19648.53 mill.
 Markets 
Bank of America CorporationUS060505104613.315/22/13 10:00 PM13.4813.44-0.13-0.97%13.7313.17174.55 mill.2.28 bill.
 Markets 
Bank of New York Mellon Corpor...US064058100729.785/22/13 10:00 PM30.1130.09-0.31-1.03%30.5229.676,735,760198.08 mill.
 Markets 
Baxter International Inc.US071813109972.305/22/13 10:00 PM73.1973.04-0.74-1.01%73.8571.913,420,156244.25 mill.
 Markets 
BB&T Corp.US054937107032.645/22/13 10:02 PM32.7732.72-0.08-0.24%33.1932.495,952,399190.67 mill.
 Markets 
Beam Inc.US073730103867.645/22/13 10:03 PM68.2468.37-0.73-1.07%69.1067.26496,02330.1 mill.
 Markets 
Becton, Dickinson and CompanyUS0758871091100.025/22/13 10:01 PM101.05101.01-0.99-0.98%102.7299.74858,66882.46 mill.
 Markets