9/30/2016 10:16:51 PM Chg. +17.14 Bid10:16:51 PM Ask10:16:51 PM Open High Low Previous Close
2,168.27XXP +0.80% 2,165.40 2,170.90 2,156.51 2,175.30 2,156.51 2,151.13
2,168.00 +0.60% 10:04:05 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
Leggett & Platt, IncorporatedUS524660107545.589:59 PM45.7245.71-0.13-0.28%45.5790045.5837,30045.8845.112.66 mill.111.75 mill.Markets 
Lennar Corporation Class AUS526057104842.349:59 PM42.4242.19+0.15+0.36%42.331,20042.3417,20042.5842.051.58 mill.60.33 mill.Markets 
Leucadia National CorporationUS527288104719.039:59 PM18.9018.74+0.28+1.49%19.0368,10019.0443,10019.2018.842.67 mill.48.02 mill.Markets 
Level 3 Communications, Inc.US52729N308946.389:59 PM46.6146.43-0.05-0.11%46.3717,70046.3831,00046.8746.235.69 mill.252.99 mill.Markets 
Lincoln National CorporationUS534187109446.989:59 PM46.3945.87+1.11+2.42%46.9833,00046.993,70047.3345.941.21 mill.48.93 mill.Markets 
Linear Technology CorporationUS535678106359.290010:00 PM59.020059.1100+0.1800+0.30%59.260010059.350020059.490059.02001.47 mill.87.15 mill.Markets 
LKQ CorporationUS501889208435.460010:00 PM35.460035.2400+0.2200+0.62%35.420040035.510040035.600035.20001.65 mill.58.48 mill.Markets 
Lockheed Martin CorporationUS5398301094239.769:59 PM243.06242.34-2.58-1.06%239.741,400239.762,900243.47237.331.82 mill.358.03 mill.Markets 
Loews CorporationUS540424108641.139:59 PM41.0840.77+0.36+0.88%41.1353,50041.154,40041.4240.93947,46835.32 mill.Markets 
Lowe's Companies, Inc.US548661107372.219:59 PM72.0672.01+0.20+0.28%72.2110,40072.225,10072.4871.385.69 mill.382.91 mill.Markets 
LyondellBasell Industries NV O...NL000943499280.6510:00 PM80.8480.47+0.18+0.22%80.6440,60080.668,40081.4480.293.28 mill.240.82 mill.Markets 
M&T Bank CorporationUS55261F1049116.099:59 PM115.28114.54+1.55+1.35%116.08800116.104,800116.68114.39496,24141.92 mill.Markets 
Macerich Company (The)US554382101280.869:59 PM81.0880.50+0.36+0.45%80.8690080.8729,40081.4980.20593,25237.4 mill.Markets 
Macy's IncUS55616P104937.0510:00 PM36.3936.05+1.00+2.76%37.0410037.0544,00037.2236.394.76 mill.164.44 mill.Markets 
Mallinckrodt plc Ordinary Shar...IE00BBGT375369.769:59 PM69.2368.99+0.77+1.12%69.761,30069.785,70070.3368.461.19 mill.74.66 mill.Markets 
Marathon Oil CorporationUS565849106415.8110:01 PM15.9515.90-0.09-0.57%15.8110015.81178,10016.1615.7619.09 mill.283.42 mill.Markets 
Marathon Petroleum CorporationUS56585A102540.5910:01 PM40.1139.74+0.85+2.14%40.5722,50040.5818,10040.9939.527.52 mill.282.93 mill.Markets 
Marriott InternationalUS571903202267.325010:00 PM67.400067.1000+0.2250+0.34%67.210010067.400010067.740066.95005.62 mill.378.04 mill.Markets 
Marsh & McLennan Companies, In...US571748102367.249:59 PM66.5766.40+0.84+1.27%67.243,00067.2515,90067.4866.572.03 mill.123.54 mill.Markets 
Martin Marietta Materials, Inc...US5732841060179.159:59 PM182.50182.50-3.35-1.84%179.08100179.114,100183.48178.691.03 mill.159.43 mill.Markets 
Masco CorporationUS574599106834.309:59 PM34.4534.22+0.08+0.23%34.3011,90034.31121,90034.5033.964.84 mill.157.43 mill.Markets 
Mastercard IncorporatedUS57636Q1040101.7010:00 PM100.78100.61+1.09+1.08%101.71100101.72100102.23100.683.23 mill.292.07 mill.Markets 
Mattel, Inc.US577081102530.265010:00 PM30.690030.7700-0.5050-1.64%30.240030030.300070030.960030.26005.51 mill.167.63 mill.Markets 
McCormick & Company, Incorpora...US579780206499.9210:01 PM100.0497.39+2.53+2.60%99.9222,50099.933,000100.8398.692.2 mill.196.71 mill.Markets 
McDonald's CorporationUS5801351017115.3610:00 PM114.69114.79+0.57+0.50%115.353,100115.3621,000115.71114.693.99 mill.416.53 mill.Markets 
McKesson CorporationUS58155Q1031166.699:59 PM164.97164.42+2.27+1.38%166.66200166.71400167.21163.571.7 mill.234.73 mill.Markets 
Mead Johnson Nutrition CompanyUS582839106179.0110:01 PM78.6578.24+0.77+0.98%79.001,10079.0131,20079.2378.391.16 mill.78.65 mill.Markets 
Medtronic plc. Ordinary SharesIE00BTN1Y11586.409:59 PM85.6685.40+1.00+1.17%86.4110086.4210,10086.6885.553.66 mill.286.98 mill.Markets 
Merck & Company, Inc. (new)US58933Y105562.4110:01 PM61.8961.91+0.50+0.81%62.3833,80062.4050,70062.7361.8613.16 mill.771.42 mill.Markets 
MetLife, Inc.US59156R108644.4310:00 PM43.9243.66+0.77+1.76%44.4331,10044.4441,00044.6943.799.58 mill.398.8 mill.Markets