日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
03/28 |
XOM |
艾克索美孚石油公司 EXXON MOBIL CORP |
116.24 |
1.27 |
1.10 |
115.53 |
116.45 |
115.06 |
18,482,055 |
03/28 |
WMT |
沃爾瑪 WAL-MART STORES INC |
60.17 |
-0.55 |
-0.91 |
60.66 |
60.77 |
60.16 |
17,535,100 |
03/28 |
WMB |
威廉斯 WILLIAMS COMPANIES INC |
38.97 |
0.43 |
1.12 |
38.73 |
39.09 |
38.51 |
6,721,182 |
03/28 |
VZ |
威瑞森通訊 VERIZON COMMUNICATIONS |
41.96 |
0.42 |
1.01 |
41.64 |
42.15 |
41.63 |
19,771,402 |
03/28 |
UPS |
聯合包裹服務 UNITED PARCEL SERVICE B |
148.63 |
1.30 |
0.88 |
147.27 |
149.05 |
146.64 |
5,197,043 |
03/28 |
UNP |
聯合太平洋 UNION PACIFIC CORP |
245.93 |
1.30 |
0.53 |
245.87 |
246.76 |
244.21 |
2,265,924 |
03/28 |
SO |
南方公司 SOUTHERN COMPANY THE |
71.74 |
0.69 |
0.97 |
71.02 |
71.90 |
70.80 |
4,731,193 |
03/28 |
R |
萊德系統 RYDER SYSTEM INC |
120.19 |
1.58 |
1.33 |
118.61 |
120.93 |
118.40 |
253,202 |
03/28 |
PG |
寶鹼公司 PROCTER & GAMBLE CO THE |
162.25 |
-0.36 |
-0.22 |
162.82 |
163.14 |
161.70 |
7,191,571 |
03/28 |
PFE |
輝瑞藥廠 PFIZER INC |
27.75 |
-0.03 |
-0.11 |
27.82 |
28.12 |
27.72 |
40,466,657 |
03/28 |
PEG |
大眾服務企業集團 PUBLIC SVC ENTPRS GROUP |
66.78 |
0.13 |
0.20 |
66.68 |
67.02 |
66.42 |
3,051,423 |
03/28 |
NSC |
諾福克南方 NORFOLK SOUTHERN CORP |
254.87 |
3.15 |
1.25 |
252.57 |
255.77 |
250.38 |
1,001,325 |
03/28 |
NI |
尼索思 NISOURCE INC |
27.66 |
0.20 |
0.73 |
27.50 |
27.72 |
27.39 |
4,883,351 |
03/28 |
MSFT |
微軟 MICROSOFT CORP |
420.72 |
-0.71 |
-0.17 |
420.96 |
421.87 |
419.12 |
21,871,161 |
03/28 |
MRK |
默克公司 MERCK & CO INC |
131.95 |
0.20 |
0.15 |
132.00 |
132.42 |
131.08 |
10,189,650 |
03/28 |
MO |
奧馳亞集團 ALTRIA GROUP INC |
43.62 |
-0.04 |
-0.09 |
43.78 |
43.94 |
43.60 |
9,807,499 |
03/28 |
MMM |
3M 3M CO |
106.07 |
1.48 |
1.42 |
104.61 |
106.26 |
104.59 |
4,386,102 |
03/28 |
MCD |
麥當勞 MCDONALD'S CORP |
281.95 |
-0.07 |
-0.02 |
282.25 |
283.37 |
281.25 |
3,454,073 |
03/28 |
LUV |
西南航空 SOUTHWEST AIRLINES CO |
29.19 |
-0.08 |
-0.27 |
29.22 |
29.51 |
29.12 |
10,002,836 |
03/28 |
KO |
可口可樂 COCA-COLA CO |
61.18 |
0.15 |
0.25 |
61.14 |
61.26 |
60.99 |
13,683,528 |
03/28 |
JPM |
摩根大通公司 JPMORGAN CHASE & CO |
200.30 |
0.78 |
0.39 |
199.49 |
200.72 |
198.54 |
8,628,313 |
03/28 |
JNJ |
強生製藥公司 JOHNSON & JOHNSON |
158.19 |
0.23 |
0.15 |
158.20 |
159.14 |
158.11 |
6,181,503 |
03/28 |
JBHT |
JB獵戶運輸服務 JB HUNT TRANSPORT SVCS |
199.25 |
4.05 |
2.07 |
196.52 |
199.88 |
195.59 |
632,820 |
03/28 |
INTC |
英代爾 INTEL CORP |
44.17 |
0.40 |
0.91 |
43.76 |
44.60 |
43.71 |
54,204,194 |
03/28 |
IBM |
國際商用機器 INTERNATIONAL BUSINESS MACHINE |
190.96 |
0.16 |
0.08 |
190.94 |
191.92 |
190.34 |
3,742,169 |
03/28 |
HPQ |
惠普 HEWLETT-PACKARD CO |
30.22 |
0.10 |
0.33 |
30.12 |
30.36 |
30.02 |
5,954,070 |
03/28 |
HON |
霍尼韋爾 HONEYWELL INTERNATIONAL |
205.25 |
0.12 |
0.06 |
205.40 |
206.82 |
205.18 |
3,594,210 |
03/28 |
HD |
家庭大賣場 HOME DEPOT INC |
383.60 |
-2.29 |
-0.59 |
387.13 |
387.60 |
379.72 |
4,108,328 |
03/28 |
GM |
通用汽車 GENERAL MOTORS CORP |
45.35 |
0.76 |
1.70 |
44.63 |
45.53 |
44.60 |
14,766,376 |
03/28 |
GE |
通用電汽公司 GENERAL ELECTRIC CO |
175.53 |
-4.59 |
-2.55 |
179.95 |
179.97 |
174.33 |
9,674,578 |
03/28 |
FE |
第一Energy股份有限公司 FIRSTENERGY CORP |
38.62 |
0.16 |
0.42 |
38.45 |
38.71 |
38.33 |
3,248,209 |
03/28 |
FDX |
聯邦快遞 FEDEX CORP |
289.74 |
1.86 |
0.65 |
287.28 |
290.44 |
286.46 |
1,650,866 |
03/28 |
EXPD |
Expeditors華盛頓國際公司 EXPEDITORS INTL WASH INC |
121.57 |
0.33 |
0.27 |
121.59 |
122.41 |
121.28 |
797,547 |
03/28 |
EXC |
艾索倫公司 EXELON CORP |
37.57 |
0.26 |
0.70 |
37.23 |
37.70 |
37.18 |
5,855,367 |
03/28 |
EIX |
艾迪生國際 EDISON INTERNATIONAL |
70.73 |
1.33 |
1.92 |
69.48 |
70.84 |
69.39 |
1,898,511 |
03/28 |
ED |
整合愛迪生 CONSOLIDATED EDISON INC |
90.81 |
0.76 |
0.84 |
90.21 |
90.90 |
89.79 |
1,785,835 |
03/28 |
DUK |
杜克能源 DUKE ENERGY CORP |
96.71 |
0.62 |
0.65 |
96.14 |
96.85 |
95.77 |
2,637,612 |
03/28 |
DIS |
迪士尼 WALT DISNEY CO THE |
122.36 |
1.38 |
1.14 |
121.25 |
123.74 |
121.20 |
15,367,421 |
03/28 |
DD |
杜邦公司 DUPONT E I NEMOURS & CO |
76.67 |
0.17 |
0.22 |
76.42 |
77.05 |
76.42 |
1,964,298 |
03/28 |
DAL |
達美航空 DELTA AIR LINES INC |
47.87 |
0.56 |
1.18 |
47.30 |
48.05 |
47.25 |
13,599,379 |
03/28 |
D |
道明尼資源 DOMINION RESOURCES VA |
49.19 |
0.67 |
1.38 |
48.65 |
49.35 |
48.44 |
5,401,398 |
03/28 |
CSX |
CSX公司 CSX CORP |
37.07 |
0.23 |
0.62 |
36.93 |
37.17 |
36.69 |
8,659,560 |
03/28 |
CNP |
電力公用事業 CENTERPOINT ENERGY INC |
28.49 |
0.20 |
0.71 |
28.29 |
28.54 |
28.23 |
4,440,139 |
03/28 |
CAT |
卡特彼勒公司 CATERPILLAR INC |
366.43 |
1.78 |
0.49 |
364.62 |
367.22 |
363.53 |
2,028,629 |
03/28 |
C |
花旗集團 CITIGROUP INC |
63.24 |
0.49 |
0.78 |
62.73 |
63.36 |
62.58 |
19,011,955 |
03/28 |
BA |
波音 BOEING CO THE |
192.99 |
1.04 |
0.54 |
192.00 |
193.38 |
191.20 |
4,471,666 |
03/28 |
AXP |
美國運通公司 AMERICAN EXPRESS CO |
227.69 |
-0.06 |
-0.03 |
228.46 |
228.46 |
226.34 |
2,295,844 |
03/28 |
AIG |
美國國際集團 AMERICAN INTL GROUP INC |
78.17 |
-0.17 |
-0.22 |
78.51 |
78.70 |
78.14 |
4,293,056 |
03/28 |
AES |
美國AES發電有限公司 AES CORP THE |
17.93 |
0.68 |
3.94 |
17.33 |
17.98 |
17.23 |
11,784,172 |
03/28 |
AEP |
美國電力 AMERICAN ELECTRIC POWER |
86.10 |
1.30 |
1.53 |
84.90 |
86.23 |
84.75 |
3,077,284 |
03/28 |
AA |
美國鋁業公司 ALCOA INC |
33.79 |
0.58 |
1.75 |
33.24 |
33.96 |
33.20 |
6,147,050 |