S&P 500 INDEX/  US78378X1072  

6/18/2013 10:20 PM Chg. +12.77 Bid10:34:26 PM Ask10:34:26 PM Open High Low Previous Close
1,651.81 +0.78% 1,649.29 1,653.70 1,639.77 1,654.19 1,639.77 1,639.04
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
DTE Energy CompanyUS233331107267.596/18/13 10:04 PM67.0667.05+0.54+0.81%67.5966.73544,29435.28 mill.
 Markets 
Du Pont (E.I.) de Nemours & CoUS263534109054.026/18/13 10:00 PM53.9753.70+0.32+0.60%54.0753.705,331,654277.89 mill.
 Markets 
Duke Energy Corporation (Holdi...US26441C204468.236/18/13 10:00 PM67.7367.65+0.58+0.86%68.3267.093,188,665211.89 mill.
 Markets 
Dun & Bradstreet Corp (DE)US26483E100199.336/18/13 10:01 PM99.0199.02+0.31+0.31%99.7798.62347,13032.4 mill.
 Markets 
E*TRADE Financial CorporationUS269246401712.09006/18/13 10:00 PM11.940011.9000+0.1900+1.60%12.175011.87004,944,60459.23 mill.
 Markets 
Eastman Chemical CompanyUS277432100273.256/18/13 10:02 PM72.4772.26+0.99+1.37%73.8572.281,529,839106.76 mill.
 Markets 
Eaton Corporation, PLC Ordinar...IE00B8KQN82765.846/18/13 10:00 PM64.8864.74+1.10+1.70%65.9764.551,951,121124.72 mill.
 Markets 
eBay Inc.US278642103052.56506/18/13 10:00 PM52.210052.0700+0.4950+0.95%52.860052.10005,530,508288.1 mill.
 Markets 
Ecolab Inc.US278865100686.736/18/13 10:01 PM86.3786.32+0.41+0.48%86.8586.091,001,31583.16 mill.
 Markets 
Edison InternationalUS281020107747.716/18/13 10:01 PM47.5647.44+0.27+0.57%48.0047.221,742,95680.65 mill.
 Markets 
Edwards Lifesciences Corporati...US28176E108270.166/18/13 10:00 PM70.4770.48-0.32-0.45%70.6169.69791,36353.91 mill.
 Markets 
Electronic Arts Inc.US285512109923.03006/18/13 10:00 PM22.420022.4300+0.6000+2.68%23.090022.42004,459,230101.94 mill.
 Markets 
EMC CorporationUS268648102724.996/18/13 10:01 PM24.8524.83+0.16+0.64%25.1924.8520.69 mill.512.84 mill.
 Markets 
Emerson Electric CompanyUS291011104457.346/18/13 10:04 PM56.6256.56+0.78+1.38%57.5856.612,784,006141.35 mill.
 Markets 
Ensco plc Class A Ordinary Sha...GB00B4VLR19259.486/18/13 10:00 PM59.2059.20+0.28+0.47%59.6859.031,172,00568.64 mill.
 Markets 
Entergy CorporationUS29364G103169.176/18/13 10:01 PM68.5768.62+0.55+0.80%69.5668.17853,41657.2 mill.
 Markets 
EOG Resources, Inc.US26875P1012135.026/18/13 10:02 PM133.50133.33+1.69+1.27%135.96133.141,401,154184.7 mill.
 Markets 
EQT CorporationUS26884L109883.666/18/13 10:03 PM81.7181.69+1.97+2.41%83.7381.221,451,498119.46 mill.
 Markets 
Equifax, Inc.US294429105161.306/18/13 10:01 PM60.3160.31+0.99+1.64%61.4659.97543,37732.23 mill.
 Markets 
Equity Residential Common Shar...US29476L107056.616/18/13 10:00 PM56.4656.41+0.20+0.35%57.0456.101,612,20188.07 mill.
 Markets 
Estee Lauder Companies, Inc. (...US518439104469.726/18/13 10:00 PM70.3570.20-0.48-0.68%70.3569.201,346,64990.07 mill.
 Markets 
Exelon CorporationUS30161N101931.156/18/13 10:04 PM30.7430.73+0.42+1.37%31.1530.685,715,644159.5 mill.
 Markets 
Expedia, Inc.US30212P303860.64006/18/13 10:00 PM59.320059.1300+1.5100+2.55%60.950059.26003,025,975173.68 mill.
 Markets 
Expeditors International of Wa...US302130109438.99006/18/13 10:00 PM38.750038.6500+0.3400+0.88%39.210038.5900979,77738.13 mill.
 Markets 
Express Scripts Holding Compan...US30219G108562.94006/18/13 10:00 PM63.140062.9800-0.0400-0.06%63.339962.67003,208,557201.8 mill.
 Markets 
Exxon Mobil CorporationUS30231G102291.936/18/13 10:00 PM91.3691.51+0.42+0.46%92.0691.2610,679,437860.44 mill.
 Markets 
F5 Networks, Inc.US315616102476.06006/18/13 10:00 PM74.510074.5300+1.5300+2.05%76.740074.51001,084,54582.27 mill.
 Markets 
Family Dollar Stores, Inc.US307000109064.086/18/13 10:02 PM63.6963.57+0.51+0.80%64.2263.401,438,21490.83 mill.
 Markets 
Fastenal CompanyUS311900104446.90006/18/13 10:00 PM47.270047.2000-0.3000-0.64%47.390046.75002,485,124116.67 mill.
 Markets 
FedEx CorporationUS31428X106399.486/18/13 10:01 PM98.6298.41+1.07+1.09%100.3898.242,196,812214.48 mill.
 Markets