| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 06/05 |
AA |
美國鋁業公司
ALCOA INC |
71.89 |
-6.13 |
-7.86 |
76.61 |
76.61 |
71.36 |
5,738,693 |
| 06/05 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
129.14 |
0.75 |
0.58 |
128.50 |
130.22 |
128.21 |
3,544,574 |
| 06/05 |
AES |
美國AES發電有限公司
AES CORP THE |
14.67 |
-0.06 |
-0.41 |
14.72 |
14.73 |
14.67 |
5,353,402 |
| 06/05 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
75.49 |
2.05 |
2.79 |
74.13 |
75.71 |
73.97 |
3,136,312 |
| 06/05 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
310.66 |
-1.87 |
-0.60 |
313.92 |
314.50 |
308.31 |
2,445,937 |
| 06/05 |
BA |
波音
BOEING CO THE |
215.45 |
-1.97 |
-0.91 |
216.58 |
218.37 |
213.63 |
4,804,004 |
| 06/05 |
C |
花旗集團
CITIGROUP INC |
132.47 |
-2.43 |
-1.80 |
135.41 |
135.82 |
131.18 |
12,557,929 |
| 06/05 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
904.28 |
-36.20 |
-3.85 |
929.93 |
934.03 |
901.50 |
2,780,466 |
| 06/05 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
42.69 |
0.84 |
2.01 |
42.09 |
43.04 |
42.07 |
4,075,267 |
| 06/05 |
CSX |
CSX公司
CSX CORP |
46.99 |
0.76 |
1.64 |
46.37 |
47.21 |
46.20 |
13,615,427 |
| 06/05 |
D |
道明尼資源
DOMINION RESOURCES VA |
66.90 |
0.40 |
0.60 |
66.20 |
67.52 |
66.20 |
5,119,187 |
| 06/05 |
DAL |
達美航空
DELTA AIR LINES INC |
79.42 |
-0.09 |
-0.11 |
79.06 |
80.04 |
78.54 |
5,067,580 |
| 06/05 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
46.85 |
-0.80 |
-1.68 |
47.37 |
47.84 |
46.63 |
2,675,715 |
| 06/05 |
DIS |
迪士尼
WALT DISNEY CO THE |
99.71 |
0.37 |
0.37 |
99.68 |
100.20 |
99.08 |
9,501,571 |
| 06/05 |
DUK |
杜克能源
DUKE ENERGY CORP |
124.22 |
2.40 |
1.97 |
122.50 |
125.30 |
122.26 |
3,362,921 |
| 06/05 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
106.26 |
2.18 |
2.09 |
104.92 |
107.45 |
104.50 |
1,810,111 |
| 06/05 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
73.33 |
1.52 |
2.12 |
72.00 |
73.83 |
71.97 |
2,517,908 |
| 06/05 |
EXC |
艾索倫公司
EXELON CORP |
45.75 |
0.87 |
1.94 |
44.90 |
46.03 |
44.76 |
8,491,421 |
| 06/05 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
160.44 |
0.31 |
0.19 |
160.27 |
162.00 |
159.94 |
1,611,339 |
| 06/05 |
FDX |
聯邦快遞
FEDEX CORP |
331.00 |
3.00 |
0.91 |
327.73 |
333.39 |
326.11 |
2,584,666 |
| 06/05 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
46.42 |
0.78 |
1.71 |
45.90 |
46.74 |
45.81 |
3,879,957 |
| 06/05 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
328.00 |
0.94 |
0.29 |
326.90 |
332.48 |
322.53 |
3,951,484 |
| 06/05 |
GM |
通用汽車
GENERAL MOTORS CORP |
82.11 |
-1.11 |
-1.33 |
81.97 |
83.09 |
81.40 |
7,371,585 |
| 06/05 |
HD |
家庭大賣場
HOME DEPOT INC |
310.78 |
0.83 |
0.27 |
310.83 |
314.05 |
308.62 |
3,946,322 |
| 06/05 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
213.97 |
-4.35 |
-1.99 |
218.86 |
218.99 |
213.00 |
4,925,880 |
| 06/05 |
HPQ |
惠普
HEWLETT-PACKARD CO |
25.58 |
-0.72 |
-2.74 |
26.01 |
26.28 |
24.95 |
17,560,516 |
| 06/05 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
284.84 |
-16.93 |
-5.61 |
300.00 |
302.30 |
281.07 |
12,509,480 |
| 06/05 |
INTC |
英代爾
INTEL CORP |
99.17 |
-12.61 |
-11.28 |
106.48 |
106.48 |
98.33 |
145,209,406 |
| 06/05 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
284.95 |
1.64 |
0.58 |
285.37 |
289.95 |
279.13 |
1,146,917 |
| 06/05 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
232.77 |
4.60 |
2.02 |
230.00 |
235.21 |
229.00 |
8,034,922 |
| 06/05 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
312.37 |
1.48 |
0.48 |
314.29 |
315.00 |
309.60 |
9,118,778 |
| 06/05 |
KO |
可口可樂
COCA-COLA CO |
79.48 |
2.66 |
3.46 |
77.51 |
80.73 |
77.48 |
25,708,070 |
| 06/05 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
41.54 |
0.23 |
0.56 |
41.30 |
41.85 |
41.00 |
4,885,959 |
| 06/05 |
MCD |
麥當勞
MCDONALD'S CORP |
279.84 |
7.12 |
2.61 |
274.40 |
280.76 |
274.40 |
5,428,103 |
| 06/05 |
MMM |
3M
3M CO |
153.76 |
0.99 |
0.65 |
153.59 |
154.64 |
152.69 |
2,488,404 |
| 06/05 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
72.19 |
1.49 |
2.11 |
71.27 |
73.18 |
71.15 |
8,059,476 |
| 06/05 |
MRK |
默克公司
MERCK & CO INC |
120.79 |
0.53 |
0.44 |
120.93 |
123.46 |
120.36 |
15,967,214 |
| 06/05 |
MSFT |
微軟
MICROSOFT CORP |
416.67 |
-11.38 |
-2.66 |
428.34 |
429.47 |
414.40 |
34,782,165 |
| 06/05 |
NI |
尼索思
NISOURCE INC |
46.61 |
0.76 |
1.66 |
46.02 |
46.85 |
46.00 |
2,949,484 |
| 06/05 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
313.45 |
6.26 |
2.04 |
308.05 |
316.04 |
308.05 |
1,446,026 |
| 06/05 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
79.48 |
1.40 |
1.79 |
78.08 |
79.76 |
77.82 |
2,336,991 |
| 06/05 |
PFE |
輝瑞藥廠
PFIZER INC |
26.04 |
0.35 |
1.36 |
25.85 |
26.21 |
25.79 |
32,218,530 |
| 06/05 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
146.54 |
5.76 |
4.09 |
142.22 |
148.23 |
141.80 |
10,963,204 |
| 06/05 |
R |
萊德系統
RYDER SYSTEM INC |
265.22 |
0.26 |
0.10 |
265.94 |
269.99 |
264.74 |
286,928 |
| 06/05 |
SO |
南方公司
SOUTHERN COMPANY THE |
92.60 |
0.98 |
1.07 |
92.14 |
93.57 |
91.96 |
5,620,105 |
| 06/05 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
272.32 |
8.28 |
3.14 |
264.49 |
274.13 |
264.49 |
2,784,119 |
| 06/05 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
108.54 |
-1.49 |
-1.35 |
110.48 |
110.70 |
108.52 |
4,048,189 |
| 06/05 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
45.37 |
0.50 |
1.11 |
45.24 |
46.10 |
45.00 |
23,121,422 |
| 06/05 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
71.96 |
-0.47 |
-0.65 |
72.29 |
72.72 |
71.73 |
5,749,677 |
| 06/05 |
WMT |
沃爾瑪
WAL-MART STORES INC |
118.88 |
1.14 |
0.97 |
118.35 |
120.89 |
118.10 |
36,638,136 |
| 06/05 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
149.92 |
-2.12 |
-1.39 |
152.00 |
152.13 |
149.30 |
16,583,962 |