S&P 500 INDEX/  US78378X1072  

6/19/2013 10:20 PM Chg. -22.88 Bid10:52:29 PM Ask10:52:29 PM Open High Low Previous Close
1,628.93 -1.39% 1,628.31 1,631.50 1,651.83 1,652.45 1,628.91 1,651.81
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)HighLowVolume (shares)Turnover 
Leucadia National CorporationUS527288104726.436/19/13 10:00 PM27.3027.36-0.93-3.40%27.3426.422,485,05965.4 mill.
 Markets 
Life Technologies CorporationUS53217V109874.21006/19/13 10:00 PM74.270074.2700-0.0600-0.08%74.270074.06001,677,489123.9 mill.
 Markets 
Lilly (Eli) & Co.US532457108351.376/19/13 10:01 PM52.2852.35-0.98-1.87%52.3851.324,578,987232.24 mill.
 Markets 
Lincoln National CorporationUS534187109435.546/19/13 10:00 PM35.5135.87-0.33-0.92%36.5035.204,154,219143.32 mill.
 Markets 
Linear Technology CorporationUS535678106336.81006/19/13 10:00 PM37.340037.2800-0.4700-1.26%37.500036.77001,944,03172.09 mill.
 Markets 
Lockheed Martin CorporationUS5398301094106.936/19/13 10:01 PM108.76108.85-1.92-1.76%109.09106.901,566,002168.01 mill.
 Markets 
Loews CorporationUS540424108644.656/19/13 10:00 PM45.1845.17-0.52-1.15%45.3344.65659,05028.61 mill.
 Markets 
Lorillard, IncUS544147101943.746/19/13 10:00 PM44.9944.92-1.18-2.63%45.0743.743,711,742159.72 mill.
 Markets 
Lowe's Companies, Inc.US548661107341.036/19/13 10:01 PM41.5941.46-0.43-1.04%41.6540.997,614,713313.14 mill.
 Markets 
LSI CorporationUS50216110267.28006/19/13 10:00 PM7.38007.4000-0.1200-1.62%7.45007.25004,612,32933.71 mill.
 Markets 
LyondellBasell Industries NV O...NL000943499268.616/19/13 10:01 PM68.9768.81-0.20-0.29%69.4268.492,692,196184.59 mill.
 Markets 
M & T Bank CorpUS55261F1049103.516/19/13 10:01 PM104.12104.13-0.62-0.60%104.42103.32634,23864.91 mill.
 Markets 
Macerich Company (The)US554382101260.796/19/13 10:01 PM62.7062.70-1.91-3.05%62.8560.58553,11033.19 mill.
 Markets 
Macy's IncUS55616P104948.336/19/13 10:00 PM49.3749.32-0.99-2.01%49.4648.273,360,097162.87 mill.
 Markets 
Marathon Oil CorporationUS565849106435.676/19/13 10:02 PM36.0036.05-0.38-1.05%36.4735.675,436,815191.62 mill.
 Markets 
Marathon Petroleum CorporationUS56585A102578.316/19/13 10:02 PM79.2778.92-0.61-0.77%80.4378.302,459,748187.52 mill.
 Markets 
Marriot InternationalUS571903202240.426/19/13 10:00 PM40.7840.82-0.40-0.98%41.0740.412,794,175110.99 mill.
 Markets 
Marsh & McLennan Companies Inc...US571748102339.486/19/13 10:00 PM40.3140.46-0.98-2.42%40.4739.424,383,793169.16 mill.
 Markets 
Masco CorporationUS574599106820.906/19/13 10:04 PM21.4821.55-0.65-3.02%21.6020.893,947,34883.21 mill.
 Markets 
Mastercard IncorporatedUS57636Q1040586.376/19/13 10:01 PM585.54584.41+1.96+0.34%591.89585.28766,112435.59 mill.
 Markets 
Mattel, Inc.US577081102545.21006/19/13 10:00 PM45.150045.0500+0.1600+0.36%45.790045.05402,081,44391.99 mill.
 Markets 
McCormick & Co., Inc.US579780206472.026/19/13 10:03 PM73.4873.36-1.34-1.83%73.4972.02980,60471.28 mill.
 Markets 
McDonald's CorporationUS580135101798.816/19/13 10:01 PM99.7199.75-0.94-0.94%100.0798.533,518,597330.25 mill.
 Markets 
MCGRAW HILL FINANCIAL, INC.US580645109355.516/19/13 10:00 PM56.1656.08-0.57-1.02%56.5555.511,350,84774.19 mill.
 Markets 
McKesson CorporationUS58155Q1031113.936/19/13 10:03 PM114.79114.62-0.69-0.60%115.95113.921,159,270130.97 mill.
 Markets 
Mead Johnson Nutrition CompanyUS582839106180.836/19/13 10:04 PM83.0983.24-2.41-2.90%83.3980.79949,06077.85 mill.
 Markets 
Meadwestvaco CorporationUS583334107735.006/19/13 10:04 PM35.3235.41-0.41-1.16%35.4434.951,105,90838.65 mill.
 Markets 
Medtronic Inc.US585055106152.056/19/13 10:01 PM52.9952.92-0.87-1.64%53.1852.055,714,979296.5 mill.
 Markets 
Merck & Co., IncUS58933Y105547.586/19/13 10:00 PM47.7147.75-0.17-0.36%48.1747.4518 mill.845.02 mill.
 Markets 
MetLife, Inc.US59156R108645.226/19/13 10:00 PM45.3645.41-0.19-0.42%46.1644.7410,185,978456.7 mill.
 Markets