12/8/2016 10:20:01 PM Chg. +4.84 Bid10:51:21 PM Ask10:51:21 PM Open High Low Previous Close
2,246.19XXP +0.22% - - 2,241.13 2,251.69 2,237.57 2,241.35
2,246.50 -0.09% 12/9/2016  8:33:36 AM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
Leggett & Platt, IncorporatedUS524660107549.9712/8/201649.5149.70+0.27+0.54%41.0010050.0010049.9849.38585,96723.97 mill.Markets 
Lennar Corporation Class AUS526057104845.6712/8/201644.7044.67+1.00+2.24%45.5010048.0010046.2644.703.01 mill.123.17 mill.Markets 
Leucadia National CorporationUS527288104723.9112/8/201623.5523.41+0.50+2.14%17.4910025.0010024.1723.381.86 mill.39.16 mill.Markets 
Level 3 Communications, Inc.US52729N308956.2512/8/201656.9556.81-0.56-0.99%53.5040056.5030057.0056.153.93 mill.192.29 mill.Markets 
Lincoln National CorporationUS534187109468.4812/8/201667.6367.15+1.33+1.98%68.7130069.3810069.3067.251.71 mill.95.77 mill.Markets 
Linear Technology CorporationUS535678106362.650012/8/201662.350062.3900+0.2600+0.42%----62.690062.35001.78 mill.88.5 mill.Markets 
LKQ CorporationUS501889208433.660012/8/201633.610033.6000+0.0600+0.18%----33.980033.42001.8 mill.54.45 mill.Markets 
Lockheed Martin CorporationUS5398301094259.2512/8/2016266.38266.38-7.13-2.68%258.50200259.90300266.38258.612.77 mill.581.86 mill.Markets 
Loews CorporationUS540424108646.9412/8/201646.6046.49+0.45+0.97%44.0010060.4020047.3046.54992,48839.59 mill.Markets 
Lowe's Companies, Inc.US548661107375.2412/8/201675.4776.40-1.16-1.52%75.0020075.4520076.3774.977.71 mill.516.86 mill.Markets 
LyondellBasell Industries NV O...NL000943499290.5412/8/201689.4589.41+1.13+1.26%80.5020094.0010090.8188.902.74 mill.200.13 mill.Markets 
M&T Bank CorporationUS55261F1049153.5012/8/2016152.00151.29+2.21+1.46%120.00100153.511,500154.76151.461.31 mill.165.66 mill.Markets 
Macerich Company (The)US554382101270.8512/8/201670.2070.72+0.13+0.18%70.853,60073.3310070.8669.81851,88550.68 mill.Markets 
Macy's IncUS55616P104943.0712/8/201643.2143.18-0.11-0.25%42.8740043.3040043.7942.674.23 mill.168.65 mill.Markets 
Mallinckrodt plc Ordinary Shar...IE00BBGT375352.3512/8/201651.7351.36+0.99+1.93%51.5020058.001,10052.5750.592.72 mill.123.87 mill.Markets 
Marathon Oil CorporationUS565849106418.3812/8/201618.5018.42-0.04-0.22%18.3630018.5950018.5918.1714.51 mill.257.93 mill.Markets 
Marathon Petroleum CorporationUS56585A102550.0612/8/201650.1049.65+0.41+0.83%49.7540050.3940050.7149.575.21 mill.234.39 mill.Markets 
Marriott InternationalUS571903202283.490012/8/201684.080083.9200-0.4300-0.51%----84.590083.14503.43 mill.258.22 mill.Markets 
Marsh & McLennan Companies, In...US571748102369.3312/8/201669.5769.43-0.10-0.14%66.7910069.321,50069.6468.922.62 mill.159.1 mill.Markets 
Martin Marietta Materials, Inc...US5732841060230.7212/8/2016230.22229.85+0.87+0.38%225.00100260.00100232.26228.70605,837110.61 mill.Markets 
Masco CorporationUS574599106832.5412/8/201632.2132.13+0.41+1.28%31.3820038.0010032.6732.092.54 mill.76.32 mill.Markets 
Mastercard IncorporatedUS57636Q1040104.8212/8/2016105.18105.25-0.43-0.41%104.82300105.10300105.49103.863.02 mill.271.82 mill.Markets 
Mattel, Inc.US577081102529.680012/8/201629.570029.5600+0.1200+0.41%----30.020029.36004.51 mill.124.56 mill.Markets 
McCormick & Company, Incorpora...US579780206491.4212/8/201691.9691.92-0.50-0.54%74.7710091.413,20092.1491.11551,30440.64 mill.Markets 
McDonald's CorporationUS5801351017120.4512/8/2016120.05119.92+0.53+0.44%120.22500120.69500121.15119.503.26 mill.327.07 mill.Markets 
McKesson CorporationUS58155Q1031143.3412/8/2016140.77141.62+1.72+1.21%122.00500151.77100144.20140.762.91 mill.348.37 mill.Markets 
Mead Johnson Nutrition CompanyUS582839106172.4612/8/201672.4972.73-0.27-0.37%37.282,00073.0050072.8272.181.1 mill.69.67 mill.Markets 
Medtronic plc. Ordinary SharesIE00BTN1Y11572.0712/8/201672.1172.22-0.15-0.21%71.4010072.8810072.2071.429.47 mill.632.61 mill.Markets 
Merck & Company, Inc. (new)US58933Y105560.1212/8/201659.7360.06+0.06+0.10%60.0940060.8210060.3659.508.59 mill.473.45 mill.Markets 
MetLife, Inc.US59156R108657.1912/8/201657.0056.76+0.43+0.76%56.6010057.651,50057.7856.825.86 mill.303.11 mill.Markets