8/20/2014 10:20:01 PM Chg. +4.91 Bid10:31:49 PM Ask10:31:49 PM Open High Low Previous Close
1,986.51XXP +0.25% 1,983.56 1,988.54 1,980.46 1,988.57 1,977.68 1,981.60
1,986.50 +0.30% 10:14:28 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Leggett & Platt, Inc.US524660107534.968/20/201434.9435.21-0.25-0.71%35.2034.79802,37424.78 mill.Markets 
Lennar Corporation Class AUS526057104839.008/20/201438.6338.80+0.20+0.52%39.1438.493,400,004121.06 mill.Markets 
Leucadia National CorporationUS527288104724.948/20/201424.8224.90+0.04+0.16%25.0424.82764,73317.23 mill.Markets 
Lilly (Eli) & Co.US532457108362.018/20/201461.9462.16-0.15-0.24%62.2461.672,082,182115.65 mill.Markets 
Lincoln National CorporationUS534187109453.338/20/201452.6552.84+0.49+0.93%53.5852.652,171,589103.07 mill.Markets 
Linear Technology CorporationUS535678106345.46508/20/201444.950045.1400+0.3250+0.72%45.480044.90001,384,80662.69 mill.Markets 
Lockheed Martin CorporationUS5398301094175.318/20/2014172.15172.13+3.18+1.85%175.47172.131,351,131183.32 mill.Markets 
Loews CorporationUS540424108642.728/20/201442.3342.31+0.41+0.97%42.7742.18898,29332.91 mill.Markets 
Lorillard, IncUS544147101960.578/20/201460.6560.83-0.26-0.43%60.7560.332,172,37992.5 mill.Markets 
Lowe's Companies, Inc.US548661107352.338/20/201449.9551.52+0.81+1.57%52.6649.7018.41 mill.853.12 mill.Markets 
LyondellBasell Industries NV O...NL0009434992112.178/20/2014112.38112.20-0.03-0.03%112.52111.821,751,025165.27 mill.Markets 
M & T Bank CorpUS55261F1049121.408/20/2014121.00121.400.000.00%121.54120.59353,15029.37 mill.Markets 
Macerich Company (The)US554382101265.488/20/201465.2565.32+0.16+0.24%65.6564.95887,64850.9 mill.Markets 
Macy's IncUS55616P104960.098/20/201458.8458.95+1.14+1.93%60.5758.755,377,823305.89 mill.Markets 
Mallinckrodt plc Ordinary Shar...IE00BBGT375372.178/20/201469.0569.51+2.66+3.83%72.2369.055,180,312318.31 mill.Markets 
Marathon Oil CorporationUS565849106439.928/20/201439.6539.73+0.19+0.48%39.9439.473,804,610143.03 mill.Markets 
Marathon Petroleum CorporationUS56585A102591.308/20/201491.3191.60-0.30-0.33%91.9390.751,997,960157.19 mill.Markets 
Marriott International - Class...US571903202268.54008/20/201468.000068.1300+0.4100+0.60%68.640067.87001,245,22685.12 mill.Markets 
Marsh & McLennan Companies Inc...US571748102352.168/20/201452.0752.15+0.01+0.02%52.2651.991,300,87962.07 mill.Markets 
Martin Marietta Materials, Inc...US5732841060129.218/20/2014128.55129.14+0.07+0.05%129.25128.17482,16151.83 mill.Markets 
Masco CorporationUS574599106823.378/20/201423.1423.19+0.18+0.78%23.4523.082,695,38654.97 mill.Markets 
Mastercard IncorporatedUS57636Q104076.398/20/201475.9776.40-0.01-0.01%76.4875.902,608,196176.11 mill.Markets 
Mattel, Inc.US577081102534.90008/20/201435.260035.2400-0.3400-0.96%35.340034.73003,972,428136.69 mill.Markets 
McCormick & Co., Inc.US579780206469.378/20/201469.1869.370.000.00%69.5369.07285,68116.44 mill.Markets 
McDonald's CorporationUS580135101794.198/20/201494.4594.45-0.26-0.28%94.6694.004,150,446340.86 mill.Markets 
McGraw Hill Financial, Inc.US580645109379.108/20/201479.2879.37-0.27-0.34%79.3578.831,697,995125.64 mill.Markets 
McKesson CorporationUS58155Q1031193.598/20/2014193.70194.19-0.60-0.31%194.50193.00481,79474.46 mill.Markets 
Mead Johnson Nutrition CompanyUS582839106194.488/20/201494.5994.37+0.11+0.12%95.0094.12656,15549.75 mill.Markets 
Meadwestvaco CorporationUS583334107742.448/20/201442.8142.90-0.46-1.07%42.8142.30738,35425.47 mill.Markets 
Medtronic Inc.US585055106164.158/20/201463.7264.01+0.14+0.22%64.3563.475,996,362347.24 mill.Markets