| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 06/13 |
AA |
美國鋁業公司
ALCOA INC |
28.35 |
-0.51 |
-1.77 |
28.07 |
28.64 |
28.00 |
3,202,493 |
| 06/13 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
102.90 |
-0.12 |
-0.12 |
103.20 |
103.68 |
102.67 |
2,389,581 |
| 06/13 |
AES |
美國AES發電有限公司
AES CORP THE |
11.44 |
-0.10 |
-0.87 |
11.40 |
11.52 |
11.08 |
16,793,926 |
| 06/13 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
84.61 |
-1.19 |
-1.39 |
85.00 |
85.82 |
84.37 |
3,429,725 |
| 06/13 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
287.79 |
-10.20 |
-3.42 |
292.54 |
293.33 |
286.15 |
3,405,947 |
| 06/13 |
BA |
波音
BOEING CO THE |
200.32 |
-3.43 |
-1.68 |
200.67 |
202.23 |
195.28 |
16,093,453 |
| 06/13 |
C |
花旗集團
CITIGROUP INC |
76.36 |
-1.87 |
-2.39 |
77.04 |
77.23 |
76.11 |
11,987,496 |
| 06/13 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
357.05 |
-3.91 |
-1.08 |
357.23 |
360.38 |
355.70 |
1,609,882 |
| 06/13 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
36.37 |
-0.04 |
-0.11 |
36.35 |
36.74 |
36.22 |
4,896,912 |
| 06/13 |
CSX |
CSX公司
CSX CORP |
32.12 |
-0.27 |
-0.83 |
32.28 |
32.47 |
32.02 |
9,032,825 |
| 06/13 |
D |
道明尼資源
DOMINION RESOURCES VA |
55.51 |
-0.40 |
-0.72 |
55.93 |
56.26 |
55.28 |
4,289,036 |
| 06/13 |
DAL |
達美航空
DELTA AIR LINES INC |
47.04 |
-1.84 |
-3.76 |
46.20 |
48.19 |
45.86 |
12,952,596 |
| 06/13 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
66.87 |
-1.57 |
-2.29 |
67.26 |
68.19 |
66.62 |
1,789,715 |
| 06/13 |
DIS |
迪士尼
WALT DISNEY CO THE |
117.94 |
-0.67 |
-0.56 |
117.30 |
118.32 |
117.30 |
13,204,927 |
| 06/13 |
DUK |
杜克能源
DUKE ENERGY CORP |
116.86 |
-0.42 |
-0.36 |
117.50 |
118.34 |
116.54 |
2,789,502 |
| 06/13 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
103.96 |
0.20 |
0.19 |
103.94 |
105.28 |
103.69 |
3,337,359 |
| 06/13 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
48.32 |
-2.05 |
-4.07 |
49.80 |
50.09 |
47.86 |
6,044,990 |
| 06/13 |
EXC |
艾索倫公司
EXELON CORP |
43.25 |
-0.39 |
-0.89 |
43.57 |
43.69 |
43.13 |
5,163,867 |
| 06/13 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
114.26 |
-0.32 |
-0.28 |
113.79 |
115.48 |
113.36 |
1,416,225 |
| 06/13 |
FDX |
聯邦快遞
FEDEX CORP |
224.38 |
-0.62 |
-0.28 |
222.10 |
224.93 |
222.10 |
1,888,412 |
| 06/13 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
40.34 |
-0.33 |
-0.81 |
40.76 |
40.90 |
40.23 |
3,850,514 |
| 06/13 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
236.60 |
-3.39 |
-1.41 |
235.00 |
238.00 |
233.70 |
7,420,262 |
| 06/13 |
GM |
通用汽車
GENERAL MOTORS CORP |
48.65 |
-0.61 |
-1.24 |
48.62 |
49.18 |
48.40 |
8,701,843 |
| 06/13 |
HD |
家庭大賣場
HOME DEPOT INC |
354.66 |
-8.50 |
-2.34 |
360.00 |
362.79 |
352.80 |
3,364,429 |
| 06/13 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
224.29 |
-1.76 |
-0.78 |
224.90 |
226.13 |
223.51 |
2,497,074 |
| 06/13 |
HPQ |
惠普
HEWLETT-PACKARD CO |
23.84 |
-0.90 |
-3.64 |
24.40 |
24.59 |
23.76 |
7,084,708 |
| 06/13 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
277.22 |
-3.81 |
-1.36 |
278.20 |
279.84 |
275.83 |
3,243,824 |
| 06/13 |
INTC |
英代爾
INTEL CORP |
20.14 |
-0.63 |
-3.03 |
20.33 |
20.60 |
20.10 |
87,655,889 |
| 06/13 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
139.85 |
-1.07 |
-0.76 |
139.15 |
141.06 |
139.06 |
833,497 |
| 06/13 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
157.10 |
0.44 |
0.28 |
155.97 |
157.67 |
155.97 |
6,587,849 |
| 06/13 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
264.95 |
-3.29 |
-1.23 |
265.08 |
267.02 |
262.71 |
7,098,265 |
| 06/13 |
KO |
可口可樂
COCA-COLA CO |
71.02 |
-1.22 |
-1.69 |
71.77 |
71.88 |
70.73 |
17,467,162 |
| 06/13 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
31.73 |
-0.85 |
-2.61 |
31.66 |
32.45 |
31.40 |
12,160,568 |
| 06/13 |
MCD |
麥當勞
MCDONALD'S CORP |
301.91 |
-1.25 |
-0.41 |
301.81 |
305.11 |
301.15 |
2,435,628 |
| 06/13 |
MMM |
3M
3M CO |
142.32 |
-2.45 |
-1.69 |
143.13 |
144.45 |
141.73 |
2,450,815 |
| 06/13 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
59.81 |
-0.11 |
-0.18 |
60.20 |
60.50 |
59.55 |
10,173,983 |
| 06/13 |
MRK |
默克公司
MERCK & CO INC |
81.71 |
-0.11 |
-0.13 |
81.65 |
82.44 |
81.45 |
14,550,530 |
| 06/13 |
MSFT |
微軟
MICROSOFT CORP |
474.96 |
-3.91 |
-0.82 |
476.41 |
479.18 |
472.76 |
16,814,456 |
| 06/13 |
NI |
尼索思
NISOURCE INC |
39.52 |
-0.39 |
-0.98 |
39.88 |
40.00 |
39.42 |
3,638,532 |
| 06/13 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
248.60 |
-2.87 |
-1.14 |
250.30 |
252.21 |
247.85 |
916,879 |
| 06/13 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
81.00 |
-0.56 |
-0.69 |
81.28 |
81.34 |
80.50 |
2,451,072 |
| 06/13 |
PFE |
輝瑞藥廠
PFIZER INC |
24.54 |
-0.30 |
-1.21 |
24.78 |
24.95 |
24.46 |
46,368,359 |
| 06/13 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
160.28 |
-2.90 |
-1.78 |
162.76 |
163.03 |
159.91 |
7,104,547 |
| 06/13 |
R |
萊德系統
RYDER SYSTEM INC |
147.31 |
-2.34 |
-1.56 |
148.08 |
149.17 |
146.74 |
221,714 |
| 06/13 |
SO |
南方公司
SOUTHERN COMPANY THE |
90.35 |
-0.01 |
-0.01 |
90.76 |
91.07 |
89.93 |
5,059,069 |
| 06/13 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
223.37 |
-2.12 |
-0.94 |
223.68 |
225.47 |
222.77 |
1,670,104 |
| 06/13 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
100.00 |
-0.92 |
-0.91 |
100.39 |
101.49 |
99.71 |
4,240,043 |
| 06/13 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
43.01 |
-0.15 |
-0.35 |
42.99 |
43.27 |
42.92 |
13,544,051 |
| 06/13 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
59.78 |
-0.30 |
-0.50 |
60.35 |
60.35 |
58.60 |
8,203,562 |
| 06/13 |
WMT |
沃爾瑪
WAL-MART STORES INC |
94.44 |
-0.39 |
-0.41 |
94.52 |
95.32 |
94.00 |
18,694,739 |
| 06/13 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
112.12 |
2.39 |
2.18 |
112.35 |
112.53 |
110.68 |
28,540,165 |