4/23/2014 10:20:01 PM Chg. -4.16 Bid10:30:16 PM Ask10:30:16 PM Open High Low Previous Close
1,875.39XXP -0.22% 1,870.74 1,881.13 1,879.32 1,879.75 1,873.91 1,879.55
1,886.50 +0.44% 4/24/2014  12:29:52 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Lennar Corp.US526057104838.194/23/201438.4538.43-0.24-0.62%38.4737.324,433,289155.17 mill.Markets 
Leucadia National Corp.US527288104726.254/23/201426.3226.33-0.08-0.30%26.4126.17795,02119.23 mill.Markets 
Lilly (Eli) & Co.US532457108359.564/23/201459.6760.03-0.47-0.78%60.0059.236,563,328347.3 mill.Markets 
Lincoln National Corp.US534187109448.804/23/201448.4748.50+0.30+0.62%48.9948.381,440,56954.73 mill.Markets 
Linear Technology CorporationUS535678106346.88004/23/201446.650046.6500+0.2300+0.49%47.241246.65002,681,903125.8 mill.Markets 
Lockheed Martin Corp.US5398301094161.984/23/2014156.81156.69+5.29+3.38%162.43155.822,862,510399.89 mill.Markets 
Loews Corp.US540424108643.834/23/201443.7843.79+0.04+0.09%44.0443.701,344,29555.05 mill.Markets 
Lorillard, IncUS544147101953.654/23/201455.0055.01-1.36-2.47%55.0053.621,970,37093.11 mill.Markets 
Lowe's Companies IncUS548661107346.224/23/201447.5347.54-1.32-2.78%47.6846.197,862,466340.97 mill.Markets 
LSI CorporationUS502161102611.14004/23/201411.130011.1300+0.0100+0.09%11.140011.13001,574,60917.53 mill.Markets 
LyondellBasell Industries NV O...NL000943499292.304/23/201492.9893.27-0.97-1.04%93.9091.593,577,632297.65 mill.Markets 
M & T Bank CorpUS55261F1049122.994/23/2014121.93121.95+1.04+0.85%123.06121.39649,84462.09 mill.Markets 
Macerich Co. (The)US554382101264.004/23/201464.8164.74-0.74-1.14%64.8163.721,124,05562.83 mill.Markets 
Macy's, Inc.US55616P104958.124/23/201457.5857.52+0.60+1.04%58.2457.572,709,301143.65 mill.Markets 
Marathon Oil Corp.US565849106436.474/23/201436.3936.37+0.10+0.27%36.7236.368,145,234284.46 mill.Markets 
Marathon Petroleum CorporationUS56585A102590.844/23/201490.3890.39+0.45+0.50%91.4790.302,136,889172.56 mill.Markets 
Marriott International - Class...US571903202257.21004/23/201456.960057.0500+0.1600+0.28%57.380056.71001,408,88880.47 mill.Markets 
Marsh & McLennan Companies Inc...US571748102348.494/23/201448.4148.43+0.06+0.12%48.7148.301,579,14668.97 mill.Markets 
Masco Corp.US574599106822.154/23/201422.2222.28-0.13-0.58%22.3521.943,038,21162.57 mill.Markets 
MasterCard IncUS57636Q104073.364/23/201474.3374.53-1.17-1.57%74.5073.065,057,415341.25 mill.Markets 
Mattel, Inc.US577081102537.56004/23/201437.890037.7200-0.1600-0.42%37.890037.41003,036,590114.08 mill.Markets 
McCormick & Co., Inc.US579780206471.584/23/201471.6271.66-0.08-0.11%71.8871.48480,57227.37 mill.Markets 
McDonald's CorpUS580135101799.134/23/201499.3599.32-0.19-0.19%99.9999.014,179,128369.67 mill.Markets 
MCGRAW HILL FINANCIAL, INC.US580645109376.724/23/201476.7176.71+0.01+0.01%77.2876.42578,84939.21 mill.Markets 
McKesson Corp.US58155Q1031170.634/23/2014171.24171.00-0.37-0.22%171.69170.161,207,175180.46 mill.Markets 
Mead Johnson Nutrition CompanyUS582839106184.274/23/201485.4385.17-0.90-1.06%85.9184.021,591,671107.42 mill.Markets 
MeadWestvaco Corp.US583334107738.244/23/201438.4038.42-0.18-0.47%38.4538.12547,43117.61 mill.Markets 
Medtronic, Inc.US585055106158.384/23/201458.2758.30+0.08+0.14%58.5057.953,521,050181.9 mill.Markets 
Merck & Co., IncUS58933Y105557.504/23/201457.7557.77-0.27-0.47%57.7757.087,736,306407.81 mill.Markets 
MetLife IncUS59156R108651.914/23/201451.8251.90+0.01+0.02%52.2251.794,242,280204.16 mill.Markets