12/19/2014 10:20:01 PM Chg. +9.42 Bid10:39:03 PM Ask10:39:03 PM Open High Low Previous Close
2,070.65XXP +0.46% - - 2,061.04 2,077.85 2,061.03 2,061.23
2,072.00 +0.29% 10:14:53 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Leucadia National Corp.US527288104722.7212/19/201421.9722.11+0.61+2.76%22.7321.974,380,80290.69 mill.Markets 
Level 3 Communications, Inc.US52729N308948.4212/19/201448.5748.27+0.15+0.31%48.7448.162,999,856124.25 mill.Markets 
Lilly (Eli) & Co.US532457108372.4012/19/201472.2472.45-0.05-0.07%72.6671.338,311,266500.15 mill.Markets 
Lincoln National Corp.US534187109458.4212/19/201457.7657.56+0.86+1.49%58.5857.473,079,870153.26 mill.Markets 
Linear Technology CorporationUS535678106345.950012/19/201445.850046.1400-0.1900-0.41%46.460045.41002,337,936106.67 mill.Markets 
Lockheed Martin Corp.US5398301094192.8512/19/2014191.55191.64+1.21+0.63%194.24191.012,609,142412.81 mill.Markets 
Loews Corp.US540424108641.8112/19/201441.2041.03+0.78+1.90%41.8841.042,764,226105.95 mill.Markets 
Lorillard, IncUS544147101962.0412/19/201462.6262.60-0.56-0.89%62.9762.044,675,080261 mill.Markets 
Lowe's Companies IncUS548661107366.9012/19/201466.8866.62+0.28+0.42%67.1966.0610.18 mill.600.08 mill.Markets 
LyondellBasell Industries NV O...NL000943499282.0012/19/201480.3779.26+2.74+3.46%82.3179.718,325,675566.3 mill.Markets 
M & T Bank CorpUS55261F1049125.1112/19/2014124.79124.34+0.77+0.62%125.79124.54955,35496.01 mill.Markets 
Macerich Co. (The)US554382101282.3112/19/201483.1782.84-0.53-0.64%83.2882.121,872,887137.27 mill.Markets 
Macy's, Inc.US55616P104962.5912/19/201462.9064.07-1.48-2.31%63.1362.106,502,752362.74 mill.Markets 
Mallinckrodt plc Ordinary Shar...IE00BBGT375399.5212/19/201495.9895.49+4.03+4.22%100.4895.762,729,926225.2 mill.Markets 
Marathon Oil Corp.US565849106428.2312/19/201427.7627.56+0.67+2.43%28.3527.2617.72 mill.464.61 mill.Markets 
Marathon Petroleum CorporationUS56585A102587.2012/19/201484.6684.03+3.17+3.77%87.3284.124,191,395296.51 mill.Markets 
Marriott International - Class...US571903202277.430012/19/201477.330077.3500+0.0800+0.10%77.970076.98003,608,636276.63 mill.Markets 
Marsh & McLennan Companies Inc...US571748102357.9912/19/201458.1057.83+0.16+0.28%58.3157.823,064,823159.95 mill.Markets 
Martin Marietta Materials, Inc...US5732841060119.2612/19/2014116.22115.40+3.86+3.34%119.52115.181,601,598166.96 mill.Markets 
Masco Corp.US574599106825.3112/19/201425.1925.07+0.24+0.96%25.4324.856,490,373140.26 mill.Markets 
MasterCard IncUS57636Q104086.4412/19/201486.9886.92-0.48-0.55%87.2986.146,261,959493.09 mill.Markets 
Mattel, Inc.US577081102529.190012/19/201431.100031.1900-2.0000-6.41%31.170029.090019.33 mill.557.73 mill.Markets 
McCormick & Co., Inc.US579780206476.2912/19/201474.6874.28+2.01+2.71%76.5674.202,337,792159.97 mill.Markets 
McDonald's CorpUS580135101793.2212/19/201493.5193.67-0.45-0.48%94.3292.9510.28 mill.875.83 mill.Markets 
McGraw Hill Financial, Inc.US580645109390.0512/19/201490.7390.84-0.79-0.87%91.0589.811,685,760134.4 mill.Markets 
McKesson Corp.US58155Q1031211.1212/19/2014213.13211.97-0.85-0.40%214.25209.671,533,688267.64 mill.Markets 
Mead Johnson Nutrition CompanyUS5828391061100.3512/19/2014100.81100.58-0.23-0.23%100.9699.981,633,122144.86 mill.Markets 
MeadWestvaco Corp.US583334107744.9612/19/201445.0444.82+0.14+0.31%45.3544.741,641,42553.26 mill.Markets 
Medtronic, Inc.US585055106174.6212/19/201474.6674.63-0.01-0.01%75.0074.0010.46 mill.636.21 mill.Markets 
Merck & Co., IncUS58933Y105559.5812/19/201459.2558.98+0.60+1.02%59.9059.0117.37 mill.925.38 mill.Markets