4/21/2014 5:14:12 PM Chg. +3.42 Bid5:14:12 PM Ask5:14:12 PM Open High Low Previous Close
1,868.27XXP +0.18% 1,868.03 1,868.82 1,865.79 1,870.87 1,863.18 1,864.85
1,868.25 +0.21% 5:30:22 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Lennar Corp.US526057104838.175:14 PM38.2338.22-0.05-0.13%38.4537.78662,72723.23 mill.Markets 
Leucadia National Corp.US527288104726.095:13 PM26.1026.08+0.01+0.04%26.2425.95274,5746,824,938Markets 
Lilly (Eli) & Co.US532457108360.055:14 PM60.4460.43-0.38-0.63%60.5959.95793,32144.57 mill.Markets 
Lincoln National Corp.US534187109447.835:13 PM48.5248.07-0.24-0.50%48.8147.55352,58615.25 mill.Markets 
Linear Technology CorporationUS535678106346.37995:14 PM46.390046.3700+0.0099+0.02%46.890045.9600732,27833.89 mill.Markets 
Lockheed Martin Corp.US5398301094161.135:13 PM163.24160.25+0.88+0.55%163.24160.36264,88634.99 mill.Markets 
Loews Corp.US540424108643.825:13 PM43.9643.95-0.13-0.30%44.0343.78169,7916,974,043Markets 
Lorillard, IncUS544147101954.635:13 PM54.4854.52+0.11+0.20%54.7554.34642,95133.13 mill.Markets 
Lowe's Companies IncUS548661107346.805:14 PM46.6646.800.00+0.01%46.8746.53916,36840.03 mill.Markets 
LSI CorporationUS502161102611.13005:13 PM11.130011.0900+0.0400+0.36%11.140011.13002,358,61726.25 mill.Markets 
LyondellBasell Industries NV O...NL000943499292.125:14 PM93.4392.11+0.01+0.01%93.4391.80801,60065.43 mill.Markets 
M & T Bank CorpUS55261F1049121.245:14 PM121.54121.54-0.30-0.25%122.18120.99202,49020.98 mill.Markets 
Macerich Co. (The)US554382101265.015:13 PM65.4265.58-0.57-0.87%65.6164.75520,27027.02 mill.Markets 
Macy's, Inc.US55616P104957.285:14 PM56.9456.83+0.46+0.80%57.3256.72782,77242.09 mill.Markets 
Marathon Oil Corp.US565849106436.625:14 PM36.8136.73-0.10-0.29%36.9336.461,402,77848.99 mill.Markets 
Marathon Petroleum CorporationUS56585A102589.555:13 PM88.8889.91-0.36-0.40%90.5488.60553,70342.97 mill.Markets 
Marriott International - Class...US571903202256.31005:14 PM56.370056.2500+0.0600+0.11%56.430055.9900254,77814,155,994Markets 
Marsh & McLennan Companies Inc...US571748102348.315:13 PM48.2848.27+0.04+0.08%48.4548.15194,9978,716,891Markets 
Masco Corp.US574599106821.825:13 PM22.4622.06-0.24-1.07%22.4721.71801,11916.62 mill.Markets 
MasterCard IncUS57636Q104074.465:15 PM74.2574.13+0.33+0.45%74.4973.831,387,13895.78 mill.Markets 
Mattel, Inc.US577081102537.87005:14 PM37.650037.4700+0.4000+1.07%38.110037.52001,579,25859.63 mill.Markets 
McCormick & Co., Inc.US579780206471.105:13 PM70.5670.98+0.12+0.17%71.1070.50142,4899,163,890Markets 
McDonald's CorpUS5801351017100.065:14 PM99.80100.25-0.20-0.19%100.3999.761,265,131116.73 mill.Markets 
MCGRAW HILL FINANCIAL, INC.US580645109376.575:14 PM76.6776.67-0.10-0.13%76.7375.93300,41521.22 mill.Markets 
McKesson Corp.US58155Q1031171.165:13 PM170.49170.98+0.18+0.11%171.38169.94172,78124.03 mill.Markets 
Mead Johnson Nutrition CompanyUS582839106184.515:14 PM84.4784.45+0.06+0.07%84.9084.34219,11216.98 mill.Markets 
MeadWestvaco Corp.US583334107738.235:13 PM38.1938.24-0.01-0.03%38.2337.9988,8753,095,901Markets 
Medtronic, Inc.US585055106158.715:14 PM58.1258.55+0.16+0.27%59.1158.06885,12448.46 mill.Markets 
Merck & Co., IncUS58933Y105556.835:14 PM56.5656.47+0.36+0.64%56.9256.401,484,52678.5 mill.Markets 
MetLife IncUS59156R108650.935:13 PM50.7251.20-0.27-0.53%51.2450.721,270,84953.99 mill.Markets