8/26/2016 10:20:01 PM Chg. -3.43 Bid2:51:37 PM Ask2:51:37 PM Open High Low Previous Close
2,169.04XXP -0.16% 2,163.57 2,178.32 2,175.10 2,187.94 2,160.39 2,172.47
2,173.50 +0.18% 8/29/2016  2:49:21 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
Lennar Corporation Class AUS526057104846.328/26/201647.3247.19-0.87-1.84%46.3230047.5810047.3346.062.33 mill.99.61 mill.Markets 
Leucadia National CorporationUS527288104718.828/26/201618.9218.83-0.01-0.05%16.3410019.1560019.0418.701.05 mill.18.34 mill.Markets 
Level 3 Communications, Inc.US52729N308949.288/26/201649.4049.44-0.16-0.32%46.2010050.1210049.9848.861.57 mill.70.96 mill.Markets 
Lincoln National CorporationUS534187109446.588/26/201646.5946.43+0.15+0.32%39.56500465.8010047.2846.201.61 mill.65.8 mill.Markets 
Linear Technology CorporationUS535678106358.54008/26/201658.500058.4700+0.0700+0.12%56.000040059.310030058.770058.18001.27 mill.74.28 mill.Markets 
LKQ CorporationUS501889208435.69008/26/201635.990035.8600-0.1700-0.47%34.000050036.880050036.130035.48001.17 mill.41.76 mill.Markets 
Lockheed Martin CorporationUS5398301094244.448/26/2016249.00248.53-4.09-1.65%243.00100247.00400249.80243.654.7 mill.584.44 mill.Markets 
Loews CorporationUS540424108641.438/26/201641.8741.73-0.30-0.72%37.2310044.0020041.9941.27683,01624.8 mill.Markets 
Lowe's Companies, Inc.US548661107376.908/26/201677.4377.47-0.57-0.74%76.8910077.3960077.9976.643.83 mill.253.66 mill.Markets 
LyondellBasell Industries NV O...NL000943499279.178/26/201679.3778.94+0.23+0.29%77.0050080.0010080.3378.752.84 mill.196.94 mill.Markets 
M&T Bank CorporationUS55261F1049117.708/26/2016117.88117.45+0.25+0.21%110.001,000134.00100118.68116.53801,50773.85 mill.Markets 
Macerich Company (The)US554382101282.088/26/201682.8182.65-0.57-0.69%64.3210083.5020083.4881.41897,28659.23 mill.Markets 
Macy's IncUS55616P104938.568/26/201639.2539.25-0.69-1.76%38.5620039.2030039.4838.436.26 mill.229.96 mill.Markets 
Mallinckrodt plc Ordinary Shar...IE00BBGT375374.928/26/201675.1775.24-0.32-0.43%74.0010084.9060076.0073.332.14 mill.144.67 mill.Markets 
Marathon Oil CorporationUS565849106415.958/26/201616.0716.01-0.06-0.37%15.7750015.8550016.3215.7515.54 mill.242.56 mill.Markets 
Marathon Petroleum CorporationUS56585A102541.858/26/201642.0241.90-0.05-0.12%38.5110042.3640042.3641.412.9 mill.105.78 mill.Markets 
Marriott InternationalUS571903202272.80008/26/201673.310073.0300-0.2300-0.31%71.560010073.290010073.590072.55001.99 mill.144.97 mill.Markets 
Marsh & McLennan Companies, In...US571748102367.198/26/201667.3267.61-0.42-0.62%63.0310069.5210068.0566.911.81 mill.108.57 mill.Markets 
Martin Marietta Materials, Inc...US5732841060188.288/26/2016191.45191.23-2.95-1.54%186.89200191.15100192.38187.35596,59890.24 mill.Markets 
Masco CorporationUS574599106835.228/26/201635.3935.26-0.04-0.11%35.2210036.0280035.5435.021.91 mill.59.52 mill.Markets 
Mastercard IncorporatedUS57636Q104096.478/26/201695.8495.59+0.88+0.92%96.4520097.3050097.0095.773.12 mill.263.85 mill.Markets 
Mattel, Inc.US577081102533.70008/26/201633.460033.3700+0.3300+0.99%32.500010033.990020033.940033.30002.57 mill.86.7 mill.Markets 
McCormick & Company, Incorpora...US5797802064101.308/26/2016101.38101.64-0.34-0.33%99.00100106.98100102.41101.11358,89526.73 mill.Markets 
McDonald's CorporationUS5801351017114.448/26/2016115.63115.43-0.99-0.86%114.15200114.951,000115.72113.965.29 mill.536.17 mill.Markets 
McKesson CorporationUS58155Q1031182.798/26/2016183.69183.30-0.51-0.28%170.00200190.00100184.11181.821.66 mill.253.92 mill.Markets 
Mead Johnson Nutrition CompanyUS582839106183.258/26/201683.4883.250.000.00%82.1510085.7230084.2283.24923,46261.22 mill.Markets 
Medtronic plc. Ordinary SharesIE00BTN1Y11586.608/26/201685.6285.39+1.21+1.42%86.2010086.9910086.8585.606.18 mill.482.12 mill.Markets 
Merck & Company, Inc. (new)US58933Y105562.858/26/201662.4862.32+0.53+0.85%62.1050063.3010062.9962.187.79 mill.410.44 mill.Markets 
MetLife, Inc.US59156R108641.798/26/201641.4941.31+0.48+1.16%42.251,70042.2920042.2541.477.95 mill.308.93 mill.Markets 
Michael Kors Holdings Limited ...VGG60754101549.598/26/201650.1350.26-0.67-1.33%46.551,10049.5920050.6549.431.95 mill.87.31 mill.Markets