2/17/2017 10:20:01 PM Chg. +3.94 Bid10:34:26 PM Ask10:34:26 PM Open High Low Previous Close
2,351.16XXP +0.17% - - 2,343.01 2,351.16 2,339.58 2,347.22
2,352.25 +0.09% 2/20/2017  2:19:00 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
Leggett & Platt, IncorporatedUS524660107548.622/17/201748.2548.34+0.28+0.58%42.6620048.603,90048.6248.25700,82929.77 mill.Markets 
Lennar Corporation Class AUS526057104846.462/17/201746.0146.18+0.28+0.61%38.1910047.2510046.4645.751.23 mill.49.35 mill.Markets 
Leucadia National CorporationUS527288104725.562/17/201725.2525.33+0.23+0.91%25.4420026.0030025.5824.882.5 mill.48.27 mill.Markets 
Level 3 Communications, Inc.US52729N308957.302/17/201757.2057.33-0.03-0.05%56.9620060.1310057.3657.032.37 mill.117.78 mill.Markets 
Lincoln National CorporationUS534187109471.692/17/201771.8872.66-0.97-1.33%62.5040090.0010072.2871.191.83 mill.109.98 mill.Markets 
Linear Technology CorporationUS535678106364.92002/17/201764.730064.8000+0.1200+0.19%64.170010065.040010064.930064.63001.31 mill.54.23 mill.Markets 
LKQ CorporationUS501889208431.94002/17/201731.880031.9800-0.0400-0.13%30.8000034.710010031.990031.61002.28 mill.66.75 mill.Markets 
Lockheed Martin CorporationUS5398301094265.352/17/2017264.71265.33+0.02+0.01%264.90200265.99200265.43263.50882,742179.09 mill.Markets 
Loews CorporationUS540424108646.982/17/201746.9147.05-0.07-0.15%44.0010046.9820047.0046.57996,79638.01 mill.Markets 
Lowe's Companies, Inc.US548661107376.742/17/201776.1676.32+0.42+0.55%76.4510076.9740076.7475.945.45 mill.367.99 mill.Markets 
LyondellBasell Industries NV O...NL000943499292.912/17/201792.4792.69+0.22+0.24%80.5020095.0010093.5092.252.4 mill.185.12 mill.Markets 
M&T Bank CorporationUS55261F1049167.912/17/2017166.48167.58+0.33+0.20%140.00100167.90600168.02166.25731,49599.86 mill.Markets 
Macerich Company (The)US554382101266.412/17/201766.8866.84-0.43-0.64%66.4231,50070.5010066.9966.132.13 mill.129.66 mill.Markets 
Macy's IncUS55616P104932.302/17/201731.9631.82+0.48+1.51%31.5510032.1810032.3131.868.2 mill.246.43 mill.Markets 
Mallinckrodt plc Ordinary Shar...IE00BBGT375354.742/17/201752.5252.50+2.24+4.27%53.6030056.0010054.8652.062.78 mill.132.89 mill.Markets 
Marathon Oil CorporationUS565849106416.232/17/201716.0516.17+0.06+0.37%16.1550016.2350016.2615.9313.92 mill.213.16 mill.Markets 
Marathon Petroleum CorporationUS56585A102550.022/17/201749.6749.96+0.06+0.12%50.0010050.3050050.0549.413.35 mill.139.68 mill.Markets 
Marriott InternationalUS571903202289.36002/17/201789.280089.4400-0.0800-0.09%89.140020089.500010089.660087.24005.23 mill.334.08 mill.Markets 
Marsh & McLennan Companies, In...US571748102373.522/17/201772.9373.26+0.26+0.35%67.0020073.5820073.5272.732.03 mill.130.13 mill.Markets 
Martin Marietta Materials, Inc...US5732841060217.552/17/2017220.82221.53-3.98-1.80%215.05100221.50100221.00215.26835,054149.09 mill.Markets 
Masco CorporationUS574599106833.522/17/201733.6033.67-0.15-0.45%32.7510035.5020033.6033.212.07 mill.63.97 mill.Markets 
Mastercard IncorporatedUS57636Q1040109.422/17/2017109.24109.30+0.12+0.11%109.26300109.70400110.00108.982.85 mill.261.63 mill.Markets 
Mattel, Inc.US577081102526.10002/17/201725.670025.6700+0.4300+1.68%25.520050026.980010026.150025.57007.81 mill.195.73 mill.Markets 
McCormick & Company, Incorpora...US579780206497.592/17/201795.8796.44+1.15+1.19%90.0010097.596,50097.7995.671.29 mill.94.48 mill.Markets 
McDonald's CorporationUS5801351017127.802/17/2017126.78126.70+1.10+0.87%127.80400128.00100127.88126.683.68 mill.393.56 mill.Markets 
McKesson CorporationUS58155Q1031150.252/17/2017148.94149.42+0.83+0.56%135.05100151.07100150.54148.101.88 mill.228.85 mill.Markets 
Mead Johnson Nutrition CompanyUS582839106187.502/17/201787.5887.60-0.10-0.11%85.5020087.7310087.6787.395.69 mill.455.18 mill.Markets 
Medtronic plc. Ordinary SharesIE00BTN1Y11578.882/17/201777.8677.99+0.89+1.14%79.104,70079.4820078.9877.809.95 mill.662.28 mill.Markets 
Merck & Company, Inc. (new)US58933Y105565.392/17/201765.2065.26+0.13+0.20%63.3580065.9530065.5664.869.05 mill.548.21 mill.Markets 
MetLife, Inc.US59156R108652.972/17/201753.2153.65-0.68-1.27%50.0030070.0010053.3552.677.98 mill.394.8 mill.Markets