S&P 500 INDEX/  US78378X1072  

5/22/2013 8:57 PM Chg. -8.74 Bid8:57:01 PM Ask8:57:01 PM Open High Low Previous Close
1,660.42 -0.52% 1,659.94 1,660.60 1,669.39 1,687.18 1,655.59 1,669.16
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
CONSOL Energy Inc.US20854P109335.365/22/13 8:57 PM35.6035.44-0.08-0.23%36.3135.171,748,02062.21 mill.
 Markets 
Consolidated Edison, Inc.US209115104159.985/22/13 8:57 PM60.7860.87-0.89-1.46%61.1659.771,209,54472.22 mill.
 Markets 
Constellation Brands, Inc.US21036P108451.385/22/13 8:57 PM51.8451.89-0.51-0.98%52.4251.191,375,20868.12 mill.
 Markets 
Corning IncorporatedUS219350105115.825/22/13 8:57 PM16.2016.19-0.37-2.27%16.3415.769,934,229158.98 mill.
 Markets 
Costco Wholesale CorporationUS22160K1051113.47005/22/13 8:57 PM113.3300113.4800-0.0100-0.01%114.7200113.33002,011,622228.79 mill.
 Markets 
Covidien plc. Ordinary Shares ...IE00B68SQD2965.735/22/13 8:57 PM65.8665.80-0.07-0.11%67.2665.631,672,895110.7 mill.
 Markets 
Crown Castle International Cor...US228227104674.435/22/13 8:57 PM76.7876.88-2.45-3.19%76.9074.071,238,80293.31 mill.
 Markets 
CSX CorporationUS126408103525.865/22/13 8:57 PM26.1626.14-0.28-1.05%26.3125.794,029,374103.9 mill.
 Markets 
Cummins Inc.US2310211063117.925/22/13 8:57 PM118.55118.83-0.91-0.77%119.50117.321,257,186148.05 mill.
 Markets 
CVS Caremark CorporationUS126650100658.955/22/13 8:56 PM59.4459.51-0.56-0.94%59.9458.813,799,719225.03 mill.
 Markets 
Danaher CorporationUS235851102862.825/22/13 8:57 PM63.8363.84-1.02-1.60%64.0462.711,638,501103.61 mill.
 Markets 
Darden Restaurants, Inc.US237194105352.865/22/13 8:57 PM53.5753.65-0.79-1.47%53.7752.82811,55440.17 mill.
 Markets 
DAVITA HEALTHCARE PARTNERS, IN...US23918K1088126.425/22/13 8:57 PM126.69126.61-0.19-0.15%128.38125.92329,83741.8 mill.
 Markets 
Dean Foods CompanyUS242370104220.175/22/13 8:56 PM20.3020.36-0.19-0.93%20.5620.103,943,96479.83 mill.
 Markets 
Deere & Co.US244199105486.925/22/13 8:57 PM87.8387.59-0.67-0.76%87.8986.104,363,247377.49 mill.
 Markets 
Dell Inc.US24702R101413.38505/22/13 8:57 PM13.390013.3900-0.0050-0.04%13.425013.37008,617,283113.32 mill.
 Markets 
DELPHI AUTOMOTIVE PLC ORD USD0...JE00B783TY6548.975/22/13 8:57 PM49.1549.05-0.08-0.16%49.6348.751,601,58877.4 mill.
 Markets 
Denbury Resources Inc.US247916208118.895/22/13 8:57 PM19.2919.31-0.42-2.18%19.5918.763,876,65074.23 mill.
 Markets 
DENTSPLY International Inc.US249030107241.62005/22/13 8:56 PM42.170042.3100-0.6900-1.63%42.620041.5100698,94729.26 mill.
 Markets 
Devon Energy CorporationUS25179M103659.435/22/13 8:57 PM60.3660.17-0.74-1.23%61.1059.142,516,451150.69 mill.
 Markets 
Diamond Offshore Drilling, Inc...US25271C102771.205/22/13 8:57 PM72.3872.46-1.26-1.74%72.9070.88442,49731.79 mill.
 Markets 
DIRECTVUS25490A309564.15005/22/13 8:57 PM64.930065.0000-0.8500-1.31%65.200063.92002,179,298137.32 mill.
 Markets 
Discover Financial ServicesUS254709108048.655/22/13 8:57 PM48.9748.86-0.21-0.43%49.7148.354,293,686210.08 mill.
 Markets 
Discovery Communications, Inc....US25470F104979.12005/22/13 8:57 PM79.740080.0000-0.8800-1.10%80.110078.8100852,41966.37 mill.
 Markets 
Dollar General CorporationUS256677105953.955/22/13 8:57 PM54.3454.47-0.52-0.95%54.7553.921,328,63170.76 mill.
 Markets 
Dollar Tree, Inc.US256746108048.49005/22/13 8:56 PM49.540049.3800-0.8900-1.80%49.640048.38002,213,994108.14 mill.
 Markets 
Dominion Resources, Inc.US25746U109759.515/22/13 8:57 PM60.5660.69-1.18-1.94%60.6259.262,046,422121.21 mill.
 Markets 
Dover CorporationUS260003108076.645/22/13 8:56 PM77.8877.87-1.23-1.58%78.3476.42630,04648.62 mill.
 Markets 
Dow Chemical Company (The)US260543103835.255/22/13 8:57 PM35.5235.78-0.53-1.48%36.0035.084,704,600161.05 mill.
 Markets 
Dr Pepper Snapple Group, Inc D...US26138E109148.135/22/13 8:57 PM48.2248.28-0.14-0.30%49.0647.90865,64841.3 mill.
 Markets