| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 09/04 |
AA |
美國鋁業公司
ALCOA INC |
49.97 |
-1.08 |
-2.12 |
50.32 |
50.71 |
49.86 |
2,824,751 |
| 09/04 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
124.50 |
-0.21 |
-0.17 |
124.18 |
125.50 |
123.99 |
3,149,283 |
| 09/04 |
AES |
美國AES發電有限公司
AES CORP THE |
14.79 |
0.01 |
0.07 |
14.79 |
14.81 |
14.78 |
4,341,283 |
| 09/04 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
76.21 |
-0.65 |
-0.85 |
76.08 |
76.71 |
75.94 |
3,135,920 |
| 09/04 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
326.16 |
-3.66 |
-1.11 |
327.43 |
328.54 |
325.68 |
2,034,652 |
| 09/04 |
BA |
波音
BOEING CO THE |
212.25 |
1.74 |
0.83 |
209.44 |
212.26 |
208.80 |
4,590,661 |
| 09/04 |
C |
花旗集團
CITIGROUP INC |
137.72 |
-0.42 |
-0.30 |
137.43 |
138.10 |
135.40 |
5,714,708 |
| 09/04 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
813.94 |
13.80 |
1.72 |
802.38 |
821.00 |
801.00 |
2,150,388 |
| 09/04 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
39.67 |
-0.31 |
-0.78 |
39.76 |
40.09 |
39.57 |
4,139,244 |
| 09/04 |
CSX |
CSX公司
CSX CORP |
49.41 |
0.42 |
0.86 |
48.91 |
49.68 |
48.78 |
7,816,516 |
| 09/04 |
D |
道明尼資源
DOMINION RESOURCES VA |
65.84 |
-0.95 |
-1.42 |
65.81 |
66.36 |
65.60 |
3,265,302 |
| 09/04 |
DAL |
達美航空
DELTA AIR LINES INC |
80.17 |
1.42 |
1.80 |
78.88 |
80.40 |
78.81 |
5,133,970 |
| 09/04 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
131.59 |
0.46 |
0.35 |
130.36 |
132.14 |
129.17 |
1,832,674 |
| 09/04 |
DIS |
迪士尼
WALT DISNEY CO THE |
105.31 |
-1.85 |
-1.73 |
106.49 |
106.88 |
105.17 |
6,112,016 |
| 09/04 |
DUK |
杜克能源
DUKE ENERGY CORP |
120.22 |
-1.18 |
-0.97 |
120.74 |
121.42 |
119.97 |
3,208,901 |
| 09/04 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
107.29 |
-1.46 |
-1.34 |
108.09 |
108.73 |
107.15 |
2,189,382 |
| 09/04 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
56.77 |
0.47 |
0.83 |
55.79 |
56.77 |
55.54 |
4,694,105 |
| 09/04 |
EXC |
艾索倫公司
EXELON CORP |
43.64 |
-0.89 |
-2.00 |
43.80 |
44.17 |
43.51 |
8,370,025 |
| 09/04 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
188.80 |
1.67 |
0.89 |
186.38 |
189.64 |
186.38 |
505,167 |
| 09/04 |
FDX |
聯邦快遞
FEDEX CORP |
322.52 |
-1.79 |
-0.55 |
323.75 |
325.05 |
321.09 |
1,972,002 |
| 09/04 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
46.77 |
-0.27 |
-0.57 |
46.75 |
47.24 |
46.65 |
3,992,219 |
| 09/04 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
337.12 |
3.64 |
1.09 |
332.24 |
337.21 |
332.24 |
2,511,828 |
| 09/04 |
GM |
通用汽車
GENERAL MOTORS CORP |
87.76 |
0.54 |
0.62 |
86.41 |
87.76 |
85.68 |
5,440,717 |
| 09/04 |
HD |
家庭大賣場
HOME DEPOT INC |
321.05 |
2.98 |
0.94 |
316.70 |
321.80 |
316.10 |
2,262,388 |
| 09/04 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
209.61 |
1.98 |
0.95 |
207.06 |
210.00 |
206.92 |
2,698,795 |
| 09/04 |
HPQ |
惠普
HEWLETT-PACKARD CO |
32.64 |
0.71 |
2.22 |
31.95 |
32.78 |
31.62 |
13,303,997 |
| 09/04 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
234.89 |
0.18 |
0.08 |
233.33 |
236.17 |
231.68 |
3,722,860 |
| 09/04 |
INTC |
英代爾
INTEL CORP |
95.80 |
4.13 |
4.51 |
92.45 |
95.94 |
91.87 |
97,654,325 |
| 09/04 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
273.77 |
7.49 |
2.81 |
265.68 |
274.08 |
265.49 |
860,065 |
| 09/04 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
275.23 |
-3.20 |
-1.15 |
275.13 |
277.80 |
274.75 |
4,320,878 |
| 09/04 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
358.64 |
-3.42 |
-0.94 |
361.00 |
362.86 |
355.20 |
4,875,394 |
| 09/04 |
KO |
可口可樂
COCA-COLA CO |
88.07 |
-0.74 |
-0.83 |
88.58 |
88.90 |
87.85 |
17,295,131 |
| 09/04 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
39.62 |
0.89 |
2.30 |
38.75 |
39.75 |
38.70 |
5,467,707 |
| 09/04 |
MCD |
麥當勞
MCDONALD'S CORP |
255.69 |
-3.94 |
-1.52 |
258.01 |
258.50 |
255.49 |
4,225,531 |
| 09/04 |
MMM |
3M
3M CO |
168.56 |
0.25 |
0.15 |
167.87 |
169.59 |
167.55 |
2,175,370 |
| 09/04 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
68.88 |
-0.61 |
-0.88 |
69.15 |
69.80 |
68.71 |
7,025,240 |
| 09/04 |
MRK |
默克公司
MERCK & CO INC |
150.33 |
-2.01 |
-1.32 |
150.83 |
152.22 |
150.08 |
4,397,467 |
| 09/04 |
MSFT |
微軟
MICROSOFT CORP |
499.70 |
-10.42 |
-2.04 |
510.00 |
511.00 |
499.36 |
18,101,758 |
| 09/04 |
NI |
尼索思
NISOURCE INC |
41.39 |
-0.27 |
-0.65 |
41.38 |
41.63 |
41.15 |
4,668,891 |
| 09/04 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
329.46 |
1.63 |
0.50 |
325.82 |
331.65 |
325.82 |
703,101 |
| 09/04 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
73.70 |
-0.11 |
-0.15 |
73.56 |
74.35 |
73.40 |
2,016,402 |
| 09/04 |
PFE |
輝瑞藥廠
PFIZER INC |
28.45 |
-0.36 |
-1.25 |
28.58 |
28.69 |
28.38 |
23,791,956 |
| 09/04 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
146.44 |
-0.48 |
-0.33 |
146.47 |
147.15 |
145.81 |
5,589,142 |
| 09/04 |
R |
萊德系統
RYDER SYSTEM INC |
248.44 |
1.47 |
0.60 |
245.98 |
250.96 |
245.98 |
183,179 |
| 09/04 |
SO |
南方公司
SOUTHERN COMPANY THE |
88.11 |
-0.66 |
-0.74 |
88.32 |
88.94 |
87.65 |
7,184,278 |
| 09/04 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
289.62 |
0.47 |
0.16 |
287.12 |
292.58 |
287.12 |
1,279,301 |
| 09/04 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
102.29 |
-1.21 |
-1.17 |
103.07 |
103.46 |
102.22 |
3,108,974 |
| 09/04 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
50.14 |
-0.45 |
-0.89 |
50.55 |
50.70 |
50.08 |
13,423,132 |
| 09/04 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
74.15 |
0.10 |
0.14 |
73.87 |
74.43 |
73.36 |
7,513,904 |
| 09/04 |
WMT |
沃爾瑪
WAL-MART STORES INC |
107.14 |
-1.28 |
-1.18 |
108.20 |
109.23 |
106.93 |
20,540,472 |
| 09/04 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
159.47 |
-2.74 |
-1.69 |
161.02 |
161.48 |
159.16 |
16,206,352 |