10/20/2014 10:20:01 PM Chg. +17.25 Bid10:31:31 PM Ask10:31:31 PM Open High Low Previous Close
1,904.01XXP +0.91% 1,900.27 1,910.77 1,885.62 1,905.03 1,882.30 1,886.76
1,907.00 +1.06% 10:14:57 PM Deutsche Bank
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Lennar Corp.US526057104842.9510:02 PM41.5541.46+1.49+3.59%43.0641.555,044,336195.16 mill.Markets 
Leucadia National Corp.US527288104722.3610:03 PM22.2822.33+0.03+0.13%22.4522.082,370,11750.37 mill.Markets 
Lilly (Eli) & Co.US532457108363.1010:01 PM62.6362.58+0.52+0.83%63.1062.402,827,389161.55 mill.Markets 
Lincoln National Corp.US534187109448.1410:02 PM47.7948.16-0.02-0.04%48.3247.562,164,39789.06 mill.Markets 
Linear Technology CorporationUS535678106339.590010:00 PM38.970039.0900+0.5000+1.28%39.650038.64003,154,914124.29 mill.Markets 
Lockheed Martin Corp.US5398301094175.5310:02 PM175.93176.24-0.71-0.40%176.37173.932,054,759290.21 mill.Markets 
Loews Corp.US540424108641.4910:05 PM41.0941.15+0.34+0.83%41.5040.97923,55933.27 mill.Markets 
Lorillard, IncUS544147101959.3710:02 PM58.2258.59+0.78+1.33%59.6058.122,125,061109.18 mill.Markets 
Lowe's Companies IncUS548661107353.4910:00 PM52.3552.51+0.98+1.87%53.6352.355,844,717292.88 mill.Markets 
LyondellBasell Industries NV O...NL000943499292.0210:01 PM89.3889.63+2.39+2.67%92.2789.264,532,249364.72 mill.Markets 
M & T Bank CorpUS55261F1049113.0910:01 PM112.42112.86+0.23+0.20%113.46112.42868,04479.82 mill.Markets 
Macerich Co. (The)US554382101266.8810:00 PM66.0265.96+0.92+1.39%66.8965.83416,03222.76 mill.Markets 
Macy's, Inc.US55616P104957.0710:00 PM56.2056.21+0.86+1.53%57.2256.123,683,354191.95 mill.Markets 
Mallinckrodt plc Ordinary Shar...IE00BBGT375387.1510:04 PM86.6086.60+0.55+0.64%87.3685.551,581,561117.11 mill.Markets 
Marathon Oil Corp.US565849106434.2610:02 PM33.8033.93+0.33+0.97%34.4533.615,145,713164.22 mill.Markets 
Marathon Petroleum CorporationUS56585A102580.6410:00 PM79.2079.25+1.39+1.75%81.4179.202,649,241181.8 mill.Markets 
Marriott International - Class...US571903202267.020010:00 PM64.940065.0100+2.0100+3.09%67.630064.90003,367,179224.61 mill.Markets 
Marsh & McLennan Companies Inc...US571748102350.5610:02 PM50.6250.63-0.07-0.14%50.7250.311,771,40876.52 mill.Markets 
Martin Marietta Materials, Inc...US5732841060119.6010:01 PM117.18117.71+1.89+1.61%119.70116.35889,53086.68 mill.Markets 
Masco Corp.US574599106822.2810:02 PM21.7121.67+0.61+2.81%22.3321.594,962,077103.5 mill.Markets 
MasterCard IncUS57636Q104072.0410:00 PM71.2171.56+0.48+0.67%72.0671.143,281,544215 mill.Markets 
Mattel, Inc.US577081102529.465010:00 PM28.860028.7800+0.6850+2.38%29.570028.79005,658,763165.56 mill.Markets 
McCormick & Co., Inc.US579780206467.9410:04 PM67.0067.10+0.84+1.25%67.9666.98501,50329.31 mill.Markets 
McDonald's CorpUS580135101791.5910:00 PM90.9691.04+0.55+0.60%91.5990.715,386,204437.74 mill.Markets 
McGraw Hill Financial, Inc.US580645109380.2810:01 PM79.2379.55+0.73+0.92%80.2978.941,264,23188.06 mill.Markets 
McKesson Corp.US58155Q1031193.0910:01 PM190.31191.23+1.86+0.97%193.26190.31917,932138.77 mill.Markets 
Mead Johnson Nutrition CompanyUS582839106197.0210:01 PM94.9997.61-0.59-0.60%97.4094.472,803,214239.06 mill.Markets 
MeadWestvaco Corp.US583334107740.7710:01 PM39.7939.82+0.95+2.39%40.7839.791,020,54737.16 mill.Markets 
Medtronic, Inc.US585055106163.8410:02 PM62.1861.99+1.85+2.98%64.0762.1512,465,412637.7 mill.Markets 
Merck & Co., IncUS58933Y105554.0510:01 PM54.2254.02+0.03+0.06%54.2753.9212,058,975619.73 mill.Markets