7/29/2015 10:01:35 PM Chg. +15.25 Bid10:01:35 PM Ask10:01:35 PM Open High Low Previous Close
2,108.50XXP +0.73% 2,101.30 2,112.18 2,094.70 2,110.60 2,094.08 2,093.25
2,107.50 +0.60% 10:01:35 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
Lennar Corp.US526057104851.749:45 PM51.0951.00+0.74+1.45%51.7410051.751,20051.7750.641.38 mill.63.62 mill.Markets 
Leucadia National Corp.US527288104723.759:45 PM23.7523.74+0.01+0.04%23.741,40023.751,30023.8123.61704,69515.77 mill.Markets 
Level 3 Communications, Inc.US52729N308949.359:46 PM51.7852.50-3.15-6.00%49.354,60049.368,90051.7847.089.8 mill.460.76 mill.Markets 
Lilly (Eli) & Co.US532457108385.149:45 PM85.9185.68-0.54-0.63%85.131,30085.1450085.9984.712.19 mill.166.84 mill.Markets 
Lincoln National Corp.US534187109458.599:46 PM57.4457.41+1.18+2.06%58.5840058.591,10058.7057.251.67 mill.88.5 mill.Markets 
Linear Technology CorporationUS535678106340.80009:46 PM40.640040.7300+0.0700+0.17%40.790080040.80001,70040.850040.23001.74 mill.70.44 mill.Markets 
Lockheed Martin Corp.US5398301094207.819:46 PM204.77203.63+4.18+2.05%207.78500207.83100210.41204.312.15 mill.360.26 mill.Markets 
Loews Corp.US540424108638.379:45 PM38.1738.15+0.22+0.56%38.362,10038.371,50038.6338.143.14 mill.117.16 mill.Markets 
Lowe's Companies IncUS548661107368.839:46 PM67.9667.80+1.03+1.53%68.8380068.841,60068.8767.784.39 mill.261.81 mill.Markets 
LyondellBasell Industries NV O...NL000943499293.769:46 PM92.9592.46+1.30+1.41%93.7690093.7740094.9991.274.55 mill.378.28 mill.Markets 
M & T Bank CorpUS55261F1049132.289:46 PM131.99131.81+0.47+0.36%132.28400132.30100132.80130.60646,07365.41 mill.Markets 
Macerich Co. (The)US554382101278.769:46 PM78.6378.49+0.27+0.34%78.7570078.7670078.8378.01608,04542.3 mill.Markets 
Macy's, Inc.US55616P104969.189:46 PM68.8668.88+0.30+0.44%69.1850069.2070069.4368.694.53 mill.255.93 mill.Markets 
Mallinckrodt plc Ordinary Shar...IE00BBGT3753122.759:46 PM124.58123.87-1.12-0.90%122.74200122.76300125.27121.851.44 mill.159.6 mill.Markets 
Marathon Oil Corp.US565849106421.789:46 PM21.1621.20+0.57+2.71%21.773,90021.786,00021.8720.9110.93 mill.227.58 mill.Markets 
Marathon Petroleum CorporationUS56585A102555.729:46 PM54.7054.51+1.21+2.22%55.7230055.7310055.9454.235.8 mill.282.59 mill.Markets 
Marriott International - Class...US571903202277.03009:45 PM74.800074.5900+2.4400+3.27%77.010030077.040040077.370074.78002.58 mill.196.99 mill.Markets 
Marsh & McLennan Companies Inc...US571748102357.989:46 PM57.3457.37+0.61+1.06%57.971,20057.9860058.0057.262.03 mill.110.84 mill.Markets 
Martin Marietta Materials, Inc...US5732841060157.699:46 PM156.56156.01+1.68+1.08%157.69100157.74200159.47155.12717,80190.33 mill.Markets 
Masco Corp.US574599106826.429:46 PM25.7825.63+0.79+3.08%26.416,70026.421,50026.5425.786.42 mill.157.43 mill.Markets 
MasterCard IncUS57636Q104096.889:46 PM94.4095.16+1.72+1.81%96.871,30096.8820097.9593.0010.32 mill.894.05 mill.Markets 
Mattel, Inc.US577081102523.13029:46 PM22.940023.0600+0.0702+0.30%23.13004,90023.14001,30023.220022.90002.63 mill.60.75 mill.Markets 
McCormick & Co., Inc.US579780206481.409:46 PM81.0681.13+0.27+0.33%81.3930081.4010081.4780.96515,34933.81 mill.Markets 
McDonald's CorpUS580135101798.339:46 PM97.4897.33+1.00+1.03%98.3290098.3380098.3997.004.88 mill.443.15 mill.Markets 
McGraw Hill Financial, Inc.US5806451093101.569:46 PM98.5298.40+3.16+3.21%101.54300101.57100101.6598.241.85 mill.170.69 mill.Markets 
McKesson Corp.US58155Q1031227.039:46 PM227.32226.74+0.29+0.13%226.90400227.03200227.63224.061.05 mill.189.42 mill.Markets 
Mead Johnson Nutrition CompanyUS582839106190.359:46 PM90.0090.09+0.26+0.29%90.3320090.3460090.4289.55993,66676.76 mill.Markets 
Medtronic PLCIE00BTN1Y11577.879:46 PM77.5377.47+0.40+0.52%77.861,20077.8780077.8977.003.94 mill.272.92 mill.Markets 
Merck & Co., IncUS58933Y105558.659:45 PM57.6957.52+1.13+1.96%58.641,20058.653,90058.8257.6410.41 mill.583.16 mill.Markets 
MetLife IncUS59156R108657.269:46 PM56.2656.27+0.99+1.75%57.2590057.262,90057.4756.174.28 mill.221.57 mill.Markets