9/4/2015 10:20:01 PM Chg. -29.91 Bid10:30:13 PM Ask10:30:13 PM Open High Low Previous Close
1,921.22XXP -1.53% - - 1,947.76 1,947.76 1,911.21 1,951.13
1,923.50 -1.28% 10:15:00 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
Lennar Corp.US526057104850.419/4/201551.0951.64-1.23-2.38%50.331,00050.6920051.3750.281.59 mill.72.57 mill.Markets 
Leucadia National Corp.US527288104720.329/4/201520.7220.94-0.62-2.96%20.1210023.0020020.7720.182.17 mill.39.57 mill.Markets 
Level 3 Communications, Inc.US52729N308944.969/4/201544.9445.63-0.67-1.47%41.6510046.8510045.7444.632.35 mill.98.01 mill.Markets 
Lilly (Eli) & Co.US532457108380.329/4/201580.6481.60-1.28-1.57%79.8320080.5370081.1179.683.42 mill.247.99 mill.Markets 
Lincoln National Corp.US534187109448.409/4/201549.0349.41-1.01-2.04%47.0120052.6320049.0347.971.6 mill.70.28 mill.Markets 
Linear Technology CorporationUS535678106339.12009/4/201539.280039.8800-0.7600-1.91%35.870010039.27001,00039.570038.93001.93 mill.75.58 mill.Markets 
Lockheed Martin Corp.US5398301094202.629/4/2015203.54205.20-2.58-1.26%202.02300202.74200204.34201.411.21 mill.196.82 mill.Markets 
Loews Corp.US540424108636.099/4/201536.0036.48-0.39-1.07%33.1510037.8010036.2935.902.07 mill.70.01 mill.Markets 
Lowe's Companies IncUS548661107367.809/4/201568.3069.10-1.30-1.88%67.5140068.0920068.5067.283.24 mill.200.44 mill.Markets 
LyondellBasell Industries NV O...NL000943499280.259/4/201580.8282.69-2.44-2.95%80.0030080.7420081.7679.784.03 mill.281.51 mill.Markets 
M & T Bank CorpUS55261F1049117.069/4/2015117.12118.26-1.20-1.01%111.49100123.00100117.68116.301.6 mill.166.78 mill.Markets 
Macerich Co. (The)US554382101273.629/4/201574.4375.30-1.68-2.23%70.2410077.8210074.6373.34646,10740.49 mill.Markets 
Macy's, Inc.US55616P104958.409/4/201558.4259.28-0.88-1.48%58.2810058.6030059.2358.232.74 mill.139.09 mill.Markets 
Mallinckrodt plc Ordinary Shar...IE00BBGT375382.869/4/201582.2282.78+0.08+0.10%81.5110094.6550083.9381.801.26 mill.86.26 mill.Markets 
Marathon Oil Corp.US565849106416.369/4/201516.5916.87-0.51-3.02%16.272,00016.3740016.7116.2415.42 mill.247.58 mill.Markets 
Marathon Petroleum CorporationUS56585A102546.349/4/201546.2446.98-0.64-1.36%46.1530046.4920046.9546.113.6 mill.147.85 mill.Markets 
Marriott International - Class...US571903202270.02009/4/201569.970071.0700-1.0500-1.48%68.540010071.790020070.950069.80001.39 mill.97.62 mill.Markets 
Marsh & McLennan Companies Inc...US571748102351.999/4/201552.2653.02-1.03-1.94%47.8220054.5020052.5351.743.62 mill.183.06 mill.Markets 
Martin Marietta Materials, Inc...US5732841060166.469/4/2015166.09167.91-1.45-0.86%166.50400175.74100168.58164.19615,16882.58 mill.Markets 
Masco Corp.US574599106826.239/4/201526.1526.59-0.36-1.35%25.0010029.752,00026.4026.014.96 mill.124.4 mill.Markets 
MasterCard IncUS57636Q104090.539/4/201590.7591.65-1.12-1.22%90.2420090.9220090.9389.893.6 mill.287.26 mill.Markets 
Mattel, Inc.US577081102522.82009/4/201522.810023.1000-0.2800-1.21%22.400050022.890040023.040022.75002.83 mill.64.74 mill.Markets 
McCormick & Co., Inc.US579780206478.779/4/201579.2280.08-1.31-1.64%77.8010080.0020079.3578.22663,37443.84 mill.Markets 
McDonald's CorpUS580135101794.859/4/201595.0596.01-1.16-1.21%94.3510094.8440095.5894.314.43 mill.367.97 mill.Markets 
McGraw Hill Financial, Inc.US580645109393.189/4/201593.2693.74-0.56-0.60%89.0910095.4310093.7292.361.5 mill.123.85 mill.Markets 
McKesson Corp.US58155Q1031192.829/4/2015193.23194.97-2.15-1.10%187.72100192.80100194.56189.952.25 mill.371.06 mill.Markets 
Mead Johnson Nutrition CompanyUS582839106175.579/4/201576.4077.36-1.79-2.31%73.0120085.0030076.5074.903.05 mill.164.23 mill.Markets 
Medtronic PLCIE00BTN1Y11568.989/4/201568.8669.98-1.00-1.43%68.8120068.9820069.5067.8912.54 mill.804.45 mill.Markets 
Merck & Co., IncUS58933Y105551.599/4/201552.1052.65-1.06-2.01%51.6110051.7840052.2451.1814.49 mill.709.17 mill.Markets 
MetLife IncUS59156R108647.869/4/201548.3648.96-1.10-2.25%47.5130048.4830048.4247.505.16 mill.226.77 mill.Markets