10/22/2014 10:20:01 PM Chg. -14.17 Bid2:47:51 PM Ask2:47:51 PM Open High Low Previous Close
1,927.11XXP -0.73% 1,922.88 1,945.36 1,941.29 1,949.31 1,926.83 1,941.28
1,947.50 +0.80% 10/23/2014  3:04:07 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Lennar Corp.US526057104842.8010/22/201442.9042.96-0.16-0.37%43.3442.613,626,369135.99 mill.Markets 
Leucadia National Corp.US527288104722.5010/22/201422.6822.67-0.17-0.75%22.8422.451,857,49436.9 mill.Markets 
Lilly (Eli) & Co.US532457108364.6810/22/201464.5964.680.000.00%65.3064.584,301,888252.54 mill.Markets 
Lincoln National Corp.US534187109449.1610/22/201449.8449.77-0.61-1.23%49.9549.141,431,18363.46 mill.Markets 
Linear Technology CorporationUS535678106340.270010/22/201441.000040.8750-0.6050-1.48%41.030040.23201,791,51972.4 mill.Markets 
Lockheed Martin Corp.US5398301094176.0110/22/2014171.00172.61+3.40+1.97%177.84170.713,805,733561.99 mill.Markets 
Loews Corp.US540424108641.9210/22/201442.3142.29-0.37-0.87%42.3841.891,333,82950.81 mill.Markets 
Lorillard, IncUS544147101960.5210/22/201460.7960.76-0.24-0.39%60.9960.471,355,28973.36 mill.Markets 
Lowe's Companies IncUS548661107353.9410/22/201454.5054.59-0.65-1.19%54.8553.935,097,917255.15 mill.Markets 
LyondellBasell Industries NV O...NL000943499293.4810/22/201496.4895.19-1.71-1.80%96.8193.364,837,669404.49 mill.Markets 
M & T Bank CorpUS55261F1049114.9210/22/2014115.23115.08-0.16-0.14%116.39114.79779,74868.93 mill.Markets 
Macerich Co. (The)US554382101267.6410/22/201467.7267.640.000.00%68.2267.52553,61831.1 mill.Markets 
Macy's, Inc.US55616P104957.6210/22/201458.3958.38-0.76-1.30%58.9857.553,539,254185.71 mill.Markets 
Mallinckrodt plc Ordinary Shar...IE00BBGT375387.1010/22/201489.4789.30-2.20-2.46%90.1086.681,779,445138.65 mill.Markets 
Marathon Oil Corp.US565849106434.0310/22/201434.9734.88-0.85-2.44%35.1734.027,197,096205.97 mill.Markets 
Marathon Petroleum CorporationUS56585A102583.5710/22/201485.0584.95-1.38-1.62%86.1883.502,128,493148.98 mill.Markets 
Marriott International - Class...US571903202268.420010/22/201469.410068.42000.00000.00%69.630068.22002,086,724143.4 mill.Markets 
Marsh & McLennan Companies Inc...US571748102351.0610/22/201451.4151.37-0.31-0.60%51.5851.061,820,42986.34 mill.Markets 
Martin Marietta Materials, Inc...US5732841060119.3010/22/2014121.05121.06-1.76-1.45%122.28119.24774,99679.69 mill.Markets 
Masco Corp.US574599106822.5910/22/201422.6022.42+0.17+0.76%23.1222.554,930,875106.16 mill.Markets 
MasterCard IncUS57636Q104073.2210/22/201474.1174.16-0.94-1.27%74.3673.184,155,603261.18 mill.Markets 
Mattel, Inc.US577081102529.980010/22/201429.730029.5300+0.4500+1.52%30.140029.67005,653,262166.56 mill.Markets 
McCormick & Co., Inc.US579780206468.2810/22/201468.2568.10+0.18+0.26%68.8468.09491,85327.81 mill.Markets 
McDonald's CorpUS580135101790.9410/22/201490.7091.01-0.07-0.08%91.5190.606,455,551490.2 mill.Markets 
McGraw Hill Financial, Inc.US580645109382.1010/22/201481.7881.78+0.32+0.39%82.4881.532,625,180200.74 mill.Markets 
McKesson Corp.US58155Q1031195.5710/22/2014197.40196.93-1.36-0.69%197.89195.37793,252117.35 mill.Markets 
Mead Johnson Nutrition CompanyUS582839106199.9310/22/2014100.83100.36-0.43-0.43%102.3398.613,032,317282.47 mill.Markets 
MeadWestvaco Corp.US583334107741.6810/22/201442.0342.03-0.35-0.83%42.4341.681,028,11838.65 mill.Markets 
Medtronic, Inc.US585055106164.6610/22/201465.3564.98-0.32-0.49%65.5864.638,403,780477.28 mill.Markets 
Merck & Co., IncUS58933Y105555.5110/22/201455.2355.13+0.38+0.69%55.8655.0012,903,038671.49 mill.Markets