S&P 500 INDEX/  US78378X1072  

5/17/2013 10:20 PM Chg. +15.65 Bid10:39:12 PM Ask10:39:12 PM Open High Low Previous Close
1,666.12 +0.95% 1,659.97 1,669.56 1,652.45 1,667.47 1,652.45 1,650.47
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Intuit Inc.US461202103460.63005/17/13 10:00 PM59.960059.8500+0.7800+1.30%60.830059.47002,182,295131.47 mill.
 Markets 
Intuitive Surgical, Inc.US46120E6023484.00005/17/13 10:00 PM479.5800476.2200+7.7800+1.63%484.8300479.0000388,947187.35 mill.
 Markets 
Invesco Plc NewBMG491BT108834.595/17/13 10:03 PM34.5134.30+0.29+0.85%34.6534.314,665,878159.87 mill.
 Markets 
Iron Mountain Incorporated (De...US462846106738.965/17/13 10:03 PM38.4038.40+0.56+1.46%38.9738.37799,46728.22 mill.
 Markets 
J.C. Penney Company, Inc. Hold...US708160106118.015/17/13 10:03 PM17.7818.79-0.78-4.15%18.6417.5525.28 mill.434.88 mill.
 Markets 
J.M. Smucker Company (The) NewUS8326964058102.585/17/13 10:01 PM103.19103.32-0.74-0.72%103.66101.97850,88586.14 mill.
 Markets 
Jabil Circuit, Inc.US466313103920.055/17/13 10:02 PM19.7519.65+0.40+2.04%20.0919.671,730,94333.52 mill.
 Markets 
Jacobs Engineering Group Inc.US469814107854.095/17/13 10:05 PM52.8852.76+1.33+2.52%54.1652.77756,77640.36 mill.
 Markets 
JDS Uniphase CorporationUS46612J507413.97005/17/13 10:00 PM14.030014.0200-0.0500-0.36%14.120013.85003,190,73443.29 mill.
 Markets 
Johnson & JohnsonUS478160104688.095/17/13 10:02 PM87.4787.45+0.64+0.73%88.2087.4111,439,498993.64 mill.
 Markets 
Johnson Controls, Inc.US478366107137.545/17/13 10:02 PM36.9036.63+0.91+2.48%37.6636.884,899,807179.17 mill.
 Markets 
Joy Global Inc.US481165108656.745/17/13 10:02 PM56.7356.58+0.16+0.28%57.0356.421,799,673101.38 mill.
 Markets 
JPMorgan Chase & Co.US46625H100552.305/17/13 10:02 PM51.2650.97+1.33+2.61%52.3351.2526.1 mill.1320.57 mill.
 Markets 
Juniper Networks, Inc.US48203R104117.615/17/13 10:02 PM17.6717.78-0.17-0.96%17.7417.486,355,619110.4 mill.
 Markets 
Kellogg CompanyUS487836108265.665/17/13 10:03 PM65.8765.82-0.16-0.24%66.0265.061,567,685101.78 mill.
 Markets 
KeyCorpUS493267108810.805/17/13 10:00 PM10.6610.57+0.23+2.18%10.8510.639,686,671103.95 mill.
 Markets 
Kimberly-Clark CorporationUS4943681035104.355/17/13 10:00 PM103.85103.75+0.60+0.58%104.39103.282,576,897260.08 mill.
 Markets 
Kimco Realty CorporationUS49446R109524.225/17/13 10:01 PM24.2024.15+0.07+0.29%24.3224.158,500,076205.38 mill.
 Markets 
Kinder Morgan, Inc.US49456B101740.485/17/13 10:00 PM39.9239.92+0.56+1.40%40.4839.923,219,691127.5 mill.
 Markets 
KLA-Tencor CorporationUS482480100955.87005/17/13 10:00 PM55.480055.2100+0.6600+1.20%55.880054.90001,916,404106.17 mill.
 Markets 
Kohl's CorporationUS500255104351.585/17/13 10:04 PM51.7952.03-0.45-0.86%52.3051.383,351,570169.53 mill.
 Markets 
Kraft Foods Group, Inc.US50076Q106756.11005/17/13 10:00 PM55.740155.5200+0.5900+1.06%56.130054.97502,708,388150.33 mill.
 Markets 
Kroger Company (The)US501044101335.425/17/13 10:02 PM35.0435.07+0.35+1.00%35.4234.952,834,50896.71 mill.
 Markets 
L BRANDS, INC.US532716107250.295/17/13 10:01 PM49.8250.49-0.20-0.40%50.3949.283,906,843188.17 mill.
 Markets 
L-3 Communications Holdings, I...US502424104585.555/17/13 10:01 PM84.7784.77+0.78+0.92%85.7684.77661,02656.05 mill.
 Markets 
Laboratory Corporation of Amer...US50540R409298.975/17/13 10:02 PM97.8797.68+1.29+1.32%99.1197.691,668,715163.65 mill.
 Markets 
Lam Research CorporationUS512807108248.04005/17/13 10:00 PM47.770047.5400+0.5000+1.05%48.110047.76001,740,45876.33 mill.
 Markets 
Legg Mason, Inc.US524901105836.135/17/13 10:04 PM35.4935.28+0.85+2.41%36.1535.461,466,88952.21 mill.
 Markets 
Leggett & Platt, Inc.US524660107534.195/17/13 10:03 PM33.8133.73+0.46+1.36%34.2533.802,040,77968.81 mill.
 Markets 
Lennar Corporation Class AUS526057104843.825/17/13 10:04 PM43.1142.94+0.88+2.05%43.9843.112,646,837111.79 mill.
 Markets