| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 12/03 |
AVY |
艾利.丹尼森
AVERY DENNISON CORP |
175.59 |
3.06 |
1.77 |
171.56 |
175.80 |
171.02 |
831,281 |
| 12/03 |
BA |
波音
BOEING CO THE |
202.54 |
16.08 |
8.62 |
204.60 |
205.85 |
197.40 |
14,139,924 |
| 12/03 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
591.49 |
23.43 |
4.12 |
581.40 |
593.24 |
562.21 |
2,545,695 |
| 12/03 |
CMI |
康明斯
CUMMINS INC |
507.81 |
11.66 |
2.35 |
500.69 |
508.37 |
496.34 |
676,664 |
| 12/03 |
CSX |
CSX公司
CSX CORP |
35.95 |
1.10 |
3.16 |
35.01 |
35.96 |
34.97 |
14,606,323 |
| 12/03 |
CTAS |
辛塔斯公司
CINTAS CORP |
184.71 |
-0.72 |
-0.39 |
184.19 |
185.21 |
183.35 |
1,515,304 |
| 12/03 |
DAL |
達美航空
DELTA AIR LINES INC |
67.49 |
3.34 |
5.21 |
65.12 |
67.62 |
65.12 |
10,140,647 |
| 12/03 |
DE |
迪爾
DEERE & CO |
481.82 |
13.71 |
2.93 |
471.00 |
482.45 |
468.56 |
1,157,986 |
| 12/03 |
DHR |
丹納赫集團
DANAHER CORP |
228.46 |
4.32 |
1.93 |
228.00 |
230.65 |
227.60 |
3,761,065 |
| 12/03 |
DOV |
多佛企業
DOVER CORP |
190.27 |
5.38 |
2.91 |
187.92 |
190.34 |
187.48 |
1,005,429 |
| 12/03 |
EFX |
易速傳真
EQUIFAX INC |
209.75 |
0.81 |
0.39 |
210.55 |
212.61 |
209.66 |
1,454,871 |
| 12/03 |
EMR |
艾默生電氣
EMERSON ELECTRIC CO |
134.89 |
2.95 |
2.24 |
131.99 |
135.10 |
131.00 |
2,008,905 |
| 12/03 |
ETN |
伊頓公司
EATON CORP |
335.57 |
-4.14 |
-1.22 |
330.50 |
336.19 |
323.57 |
3,079,383 |
| 12/03 |
FDX |
聯邦快遞
FEDEX CORP |
270.45 |
-2.89 |
-1.06 |
270.89 |
274.21 |
268.71 |
1,707,910 |
| 12/03 |
FLR |
福陸公司
FLUOR CORP |
44.05 |
1.65 |
3.89 |
42.77 |
44.20 |
42.64 |
2,705,712 |
| 12/03 |
GD |
通用動力
GENERAL DYNAMICS CORP |
338.08 |
5.70 |
1.71 |
336.75 |
338.48 |
333.53 |
985,276 |
| 12/03 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
288.49 |
0.04 |
0.01 |
288.04 |
289.35 |
284.50 |
4,059,464 |
| 12/03 |
GWW |
W.W.格雷杰
W.W. GRAINGER INC |
971.16 |
26.29 |
2.78 |
961.89 |
975.92 |
959.85 |
228,002 |
| 12/03 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
193.47 |
3.07 |
1.61 |
193.33 |
195.20 |
192.77 |
4,181,016 |
| 12/03 |
HRB |
H & R Block公司
H&R BLOCK INC |
42.73 |
0.49 |
1.16 |
42.14 |
42.78 |
41.76 |
1,752,552 |
| 12/03 |
IR |
英格索蘭公司
INGERSOLL-RAND CO LTD |
79.75 |
0.56 |
0.71 |
79.48 |
80.16 |
79.01 |
1,525,007 |
| 12/03 |
ITW |
伊利諾工具
ILLINOIS TOOL WORKS INC |
250.04 |
2.55 |
1.03 |
249.31 |
251.61 |
247.83 |
1,062,032 |
| 12/03 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
446.80 |
7.61 |
1.73 |
443.41 |
448.47 |
439.05 |
1,751,846 |
| 12/03 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
35.68 |
0.91 |
2.62 |
35.42 |
35.77 |
35.28 |
6,539,674 |
| 12/03 |
MAS |
馬斯可
MASCO CORP |
64.62 |
-0.15 |
-0.23 |
64.39 |
65.38 |
64.13 |
1,642,958 |
| 12/03 |
MMM |
3M
3M CO |
173.09 |
2.61 |
1.53 |
172.05 |
174.69 |
171.16 |
2,883,544 |
| 12/03 |
NOC |
諾斯洛普格拉曼
NORTHROP GRUMMAN CORP |
553.32 |
7.81 |
1.43 |
549.56 |
554.52 |
546.49 |
889,964 |
| 12/03 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
294.05 |
4.22 |
1.46 |
292.09 |
295.25 |
290.71 |
1,479,166 |
| 12/03 |
PBI |
匹尼鮑茲
PITNEY BOWES INC |
9.90 |
0.11 |
1.12 |
9.72 |
10.08 |
9.63 |
4,899,955 |
| 12/03 |
PCAR |
派卡
PACCAR INC |
108.54 |
4.57 |
4.40 |
105.55 |
109.30 |
104.82 |
3,706,730 |
| 12/03 |
PH |
帕克－哈尼芬
PARKER HANNIFIN CORP |
869.20 |
13.08 |
1.53 |
863.10 |
869.52 |
857.89 |
456,516 |
| 12/03 |
R |
萊德系統
RYDER SYSTEM INC |
178.49 |
6.36 |
3.69 |
172.70 |
179.25 |
172.49 |
454,839 |
| 12/03 |
RHI |
羅勃海佛國際
ROBERT HALF INTERNATL |
27.42 |
-0.03 |
-0.11 |
27.46 |
28.00 |
27.32 |
1,711,949 |
| 12/03 |
ROK |
洛克威爾自動化國際公司
ROCKWELL AUTOMATION |
400.37 |
10.41 |
2.67 |
391.01 |
400.87 |
388.54 |
771,626 |
| 12/03 |
TXT |
德事隆
TEXTRON INC |
83.70 |
1.70 |
2.07 |
82.70 |
83.81 |
82.45 |
971,920 |
| 12/03 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
235.23 |
3.87 |
1.67 |
232.78 |
235.86 |
232.33 |
3,576,635 |
| 12/03 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
98.21 |
2.99 |
3.14 |
96.06 |
98.25 |
95.88 |
7,259,001 |