4/23/2014 6:46:01 PM Chg. -1.65 Bid6:46:01 PM Ask6:46:01 PM Open High Low Previous Close
1,877.90XXP -0.09% 1,877.58 1,878.21 1,879.32 1,879.75 1,873.91 1,879.55
1,878.25 -0.09% 7:00:44 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Lennar Corp.US526057104837.916:45 PM38.4538.43-0.52-1.35%38.4537.322,841,456100.45 mill.Markets 
Leucadia National Corp.US527288104726.226:46 PM26.3226.33-0.11-0.42%26.4126.17341,3618,265,707Markets 
Lilly (Eli) & Co.US532457108359.916:46 PM59.6760.03-0.12-0.20%60.0059.382,424,374137.26 mill.Markets 
Lincoln National Corp.US534187109448.786:46 PM48.4748.50+0.28+0.58%48.9948.38502,53922.75 mill.Markets 
Linear Technology CorporationUS535678106346.95006:45 PM46.650046.6500+0.3000+0.64%47.150046.65001,200,71156.17 mill.Markets 
Lockheed Martin Corp.US5398301094161.926:46 PM156.81156.69+5.23+3.34%162.00155.821,437,809205.04 mill.Markets 
Loews Corp.US540424108643.966:46 PM43.7843.79+0.17+0.39%43.9943.70600,08324.52 mill.Markets 
Lorillard, IncUS544147101954.566:46 PM55.0055.01-0.45-0.82%55.0054.52524,96526 mill.Markets 
Lowe's Companies IncUS548661107346.596:46 PM47.5347.54-0.95-2.00%47.6846.563,669,858162.52 mill.Markets 
LSI CorporationUS502161102611.13006:46 PM11.130011.13000.00000.00%11.140011.1300534,4135,949,744Markets 
LyondellBasell Industries NV O...NL000943499292.206:46 PM92.9893.27-1.07-1.15%93.9091.592,173,301185.93 mill.Markets 
M & T Bank CorpUS55261F1049122.316:46 PM121.93121.95+0.36+0.30%122.32121.39238,95820.44 mill.Markets 
Macerich Co. (The)US554382101264.316:45 PM64.8164.74-0.43-0.66%64.8164.06309,43517.23 mill.Markets 
Macy's, Inc.US55616P104957.806:46 PM57.5857.52+0.28+0.49%58.2457.571,011,22154.49 mill.Markets 
Marathon Oil Corp.US565849106436.606:46 PM36.3936.37+0.23+0.62%36.7236.364,204,879147.88 mill.Markets 
Marathon Petroleum CorporationUS56585A102591.086:46 PM90.3890.39+0.69+0.76%91.4790.301,344,030111.12 mill.Markets 
Marriott International - Class...US571903202257.27506:45 PM56.960057.0500+0.2250+0.39%57.380056.7100518,13829.51 mill.Markets 
Marsh & McLennan Companies Inc...US571748102348.496:46 PM48.4148.43+0.06+0.12%48.7148.30738,91932.81 mill.Markets 
Masco Corp.US574599106822.106:46 PM22.2222.28-0.18-0.81%22.3521.941,251,78225.7 mill.Markets 
MasterCard IncUS57636Q104073.226:45 PM74.3374.53-1.31-1.76%74.5073.082,338,347160.61 mill.Markets 
Mattel, Inc.US577081102537.50016:45 PM37.890037.7200-0.2199-0.58%37.890037.48001,485,92655.94 mill.Markets 
McCormick & Co., Inc.US579780206471.676:44 PM71.6271.66+0.01+0.01%71.8871.54173,65810,796,157Markets 
McDonald's CorpUS580135101799.496:46 PM99.3599.32+0.17+0.17%99.9999.012,054,109186.27 mill.Markets 
MCGRAW HILL FINANCIAL, INC.US580645109376.976:45 PM76.7176.71+0.26+0.34%77.2876.42236,39015.94 mill.Markets 
McKesson Corp.US58155Q1031171.126:46 PM171.24171.00+0.12+0.07%171.69170.16416,05862.08 mill.Markets 
Mead Johnson Nutrition CompanyUS582839106184.616:45 PM85.4385.17-0.56-0.66%85.9184.57597,68335.95 mill.Markets 
MeadWestvaco Corp.US583334107738.446:45 PM38.4038.42+0.02+0.05%38.4538.12133,6874,536,638Markets 
Medtronic, Inc.US585055106158.416:46 PM58.2758.30+0.11+0.19%58.4757.951,860,75797.88 mill.Markets 
Merck & Co., IncUS58933Y105557.376:46 PM57.7557.77-0.40-0.69%57.7757.203,233,194170.57 mill.Markets 
MetLife IncUS59156R108652.126:46 PM51.8251.90+0.22+0.41%52.2251.791,780,90986.72 mill.Markets