S&P 500 INDEX/  US78378X1072  

5/24/2013 10:20 PM Chg. -0.91 Bid10:35:46 PM Ask10:35:46 PM Open High Low Previous Close
1,649.60 -0.06% 1,647.13 1,655.15 1,646.67 1,649.78 1,636.88 1,650.51
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Halliburton CompanyUS406216101743.025/24/13 10:01 PM43.3643.52-0.50-1.15%43.3642.588,454,448353.4 mill.
 Markets 
Harley-Davidson, Inc.US412822108655.445/24/13 10:01 PM56.2557.03-1.59-2.79%56.4154.881,997,682109.66 mill.
 Markets 
Harman International Industrie...US413086109351.625/24/13 10:04 PM51.4751.84-0.22-0.42%51.6250.78372,16818.98 mill.
 Markets 
Harris CorporationUS413875105650.375/24/13 10:01 PM49.8850.10+0.27+0.54%50.3849.49561,31327.53 mill.
 Markets 
Hartford Financial Services Gr...US416515104830.245/24/13 10:02 PM30.1330.38-0.14-0.46%30.3229.763,632,157104.41 mill.
 Markets 
Hasbro, Inc.US418056107247.16005/24/13 10:00 PM46.560046.9700+0.1900+0.40%47.680046.37001,315,58461.79 mill.
 Markets 
HCP, Inc.US40414L109850.835/24/13 10:00 PM51.5451.88-1.05-2.02%51.6050.443,322,080163.3 mill.
 Markets 
Health Care REIT, Inc.US42217K106074.045/24/13 10:04 PM73.9674.32-0.28-0.38%74.2472.833,717,676268.2 mill.
 Markets 
Helmerich & Payne, Inc.US423452101563.025/24/13 10:01 PM61.8562.09+0.93+1.50%63.0761.571,048,24963.68 mill.
 Markets 
Hess CorpUS42809H107767.485/24/13 10:02 PM67.4368.04-0.56-0.82%67.6066.334,042,019245.11 mill.
 Markets 
Hewlett-Packard CompanyUS428236103324.215/24/13 10:00 PM24.5824.86-0.65-2.61%24.7824.1629.32 mill.684.37 mill.
 Markets 
Home Depot, Inc. (The)US437076102978.995/24/13 10:00 PM78.5078.91+0.08+0.10%79.3978.316,188,427477.78 mill.
 Markets 
Honeywell International Inc.US438516106679.295/24/13 10:02 PM79.0179.24+0.05+0.06%79.4278.502,422,848186.18 mill.
 Markets 
Hormel Foods CorporationUS440452100141.535/24/13 10:05 PM41.1641.26+0.27+0.65%41.8541.03810,96432.65 mill.
 Markets 
Horton (D.R.) Inc.US23331A109725.755/24/13 10:01 PM25.8826.01-0.26-1.00%25.8825.334,470,135106.64 mill.
 Markets 
Hospira IncUS441060100335.085/24/13 10:00 PM34.9735.18-0.10-0.28%35.3234.72518,58717.98 mill.
 Markets 
Host Hotels & Resorts IncUS44107P104918.135/24/13 10:00 PM17.8617.94+0.19+1.06%18.1817.766,753,479120.89 mill.
 Markets 
Hudson City Bancorp, Inc.US44368310718.52005/24/13 10:00 PM8.46008.4900+0.0300+0.35%8.53808.43004,723,83439.93 mill.
 Markets 
Humana Inc.US444859102878.935/24/13 10:04 PM79.4279.84-0.91-1.14%79.6578.231,091,67485.69 mill.
 Markets 
Huntington Bancshares Incorpor...US44615010457.54005/24/13 10:00 PM7.44007.5200+0.0200+0.27%7.55007.44005,355,42840.01 mill.
 Markets 
Illinois Tool Works Inc.US452308109370.235/24/13 10:01 PM69.9670.27-0.04-0.06%70.2969.451,158,61880.01 mill.
 Markets 
Ingersoll-Rand plc (Ireland)IE00B633030257.155/24/13 10:04 PM56.8457.17-0.02-0.04%57.4256.251,167,95565.89 mill.
 Markets 
Integrys Energy Group IncUS45822P105759.215/24/13 10:01 PM59.5659.74-0.53-0.89%59.6358.97240,19414,034,478
 Markets 
Intel CorporationUS458140100123.92305/24/13 10:00 PM23.920024.0500-0.1270-0.53%24.040023.580030.63 mill.701.96 mill.
 Markets 
IntercontinentalExchange, Inc.US45865V1008167.665/24/13 10:03 PM167.71168.29-0.63-0.37%168.50166.18721,586120.14 mill.
 Markets 
International Business Machine...US4592001014205.725/24/13 10:00 PM204.69206.16-0.44-0.21%206.43204.423,295,737665.58 mill.
 Markets 
International Flavors & Fragra...US459506101581.985/24/13 10:02 PM81.3681.73+0.25+0.31%82.2580.98298,09823.94 mill.
 Markets 
International Game TechnologyUS459902102318.255/24/13 10:00 PM17.8618.00+0.25+1.39%18.2517.791,806,40731.42 mill.
 Markets 
International Paper CompanyUS460146103547.055/24/13 10:01 PM46.9947.18-0.13-0.28%47.3046.602,160,52998.69 mill.
 Markets 
Interpublic Group of Companies...US460690100114.565/24/13 10:04 PM14.2414.33+0.23+1.61%14.5714.172,631,61437.39 mill.
 Markets