7/30/2014 10:20:01 PM Chg. +0.12 Bid3:13:51 PM Ask3:13:51 PM Open High Low Previous Close
1,970.07XXP +0.01% 1,956.99 1,976.24 1,973.21 1,978.90 1,962.42 1,969.95
1,956.00 -0.76% 7/31/2014  3:30:05 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Lennar Corp.US526057104837.031:37 AM37.5537.47-0.44-1.17%37.6536.882,698,81385.1 mill.Markets 
Leucadia National Corp.US527288104725.037/30/201425.1225.02+0.01+0.04%25.2024.951,367,01332.46 mill.Markets 
Lilly (Eli) & Co.US532457108362.621:55 AM63.1462.77-0.15-0.24%63.1862.273,974,230231.8 mill.Markets 
Lincoln National Corp.US534187109453.0112:38 AM52.6252.21+0.80+1.53%53.1452.192,517,001119.44 mill.Markets 
Linear Technology CorporationUS535678106345.33007/30/201443.830045.0100+0.3200+0.71%45.445043.83002,851,004128.96 mill.Markets 
Lockheed Martin Corp.US5398301094170.181:05 AM170.24169.33+0.85+0.50%171.36168.841,077,748148.24 mill.Markets 
Loews Corp.US540424108643.017/30/201443.3043.27-0.26-0.60%43.4942.841,113,77543.8 mill.Markets 
Lorillard, IncUS544147101961.2112:54 AM61.2061.59-0.38-0.62%61.5060.734,290,757230.72 mill.Markets 
Lowe's Companies IncUS548661107348.477/30/201448.2048.04+0.43+0.90%48.5448.064,380,564170.44 mill.Markets 
LyondellBasell Industries NV O...NL0009434992108.187/30/2014108.75108.29-0.11-0.10%109.26107.792,841,964284.28 mill.Markets 
M & T Bank CorpUS55261F1049122.7112:30 AM122.88122.23+0.48+0.39%123.34121.83444,26839.6 mill.Markets 
Macerich Co. (The)US554382101266.1112:30 AM66.6466.61-0.50-0.75%66.9465.65813,19646.8 mill.Markets 
Macy's, Inc.US55616P104958.611:44 AM57.7957.60+1.01+1.75%58.7257.703,112,142149.74 mill.Markets 
Marathon Oil Corp.US565849106439.661:59 AM40.2739.94-0.28-0.70%40.4039.494,197,512155.88 mill.Markets 
Marathon Petroleum CorporationUS56585A102578.981:58 AM79.5879.63-0.65-0.82%80.1378.463,167,596227.05 mill.Markets 
Marriott International - Class...US571903202265.41001:38 AM66.220065.6900-0.2800-0.43%66.470064.36003,438,714223.96 mill.Markets 
Marsh & McLennan Companies Inc...US571748102351.917/30/201452.0852.01-0.10-0.19%52.2951.602,879,385140.42 mill.Markets 
Martin Marietta Materials, Inc...US5732841060128.537/30/2014130.20129.17-0.64-0.50%132.06127.811,161,409119.67 mill.Markets 
Masco Corp.US574599106821.311:16 AM21.7921.71-0.40-1.84%21.8221.066,925,189135.27 mill.Markets 
MasterCard IncUS57636Q104075.917/30/201476.0775.89+0.02+0.03%76.2975.455,521,809398.74 mill.Markets 
Mattel, Inc.US577081102535.69007/30/201435.400035.2500+0.4400+1.25%35.840035.35001,758,24462.54 mill.Markets 
McCormick & Co., Inc.US579780206467.3812:43 AM68.1468.10-0.72-1.06%68.3767.13846,76650.78 mill.Markets 
McDonald's CorpUS580135101795.957/30/201496.1995.82+0.13+0.14%96.3495.576,059,213480.42 mill.Markets 
McGraw Hill Financial, Inc.US580645109381.667/30/201481.4980.98+0.68+0.84%81.9181.141,237,06791.3 mill.Markets 
McKesson Corp.US58155Q1031191.251:51 AM191.57191.09+0.16+0.08%192.39190.381,094,146179.44 mill.Markets 
Mead Johnson Nutrition CompanyUS582839106193.107/30/201494.9094.88-1.78-1.88%95.0893.07994,84082.43 mill.Markets 
MeadWestvaco Corp.US583334107743.1512:30 AM42.3543.07+0.08+0.19%43.2941.692,275,93191.24 mill.Markets 
Medtronic, Inc.US585055106162.581:37 AM62.8462.65-0.07-0.11%62.9662.246,593,884368.03 mill.Markets 
Merck & Co., IncUS58933Y105558.087/30/201458.5858.58-0.50-0.85%58.8557.608,051,798438.28 mill.Markets 
MetLife IncUS59156R108654.441:13 AM54.2354.09+0.35+0.65%54.8554.067,300,557347.92 mill.Markets