| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 04/15 |
INTC |
英代爾
INTEL CORP |
36.31 |
0.62 |
1.74 |
36.04 |
36.70 |
35.89 |
50,751,563 |
| 04/15 |
PFE |
輝瑞藥廠
PFIZER INC |
25.91 |
0.05 |
0.19 |
25.91 |
26.17 |
25.75 |
35,660,191 |
| 04/15 |
MSFT |
微軟
MICROSOFT CORP |
413.64 |
-8.26 |
-1.96 |
426.60 |
426.82 |
413.43 |
20,273,538 |
| 04/15 |
C |
花旗集團
CITIGROUP INC |
58.56 |
-1.12 |
-1.88 |
60.18 |
60.91 |
58.19 |
19,242,295 |
| 04/15 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
40.11 |
0.39 |
0.98 |
40.11 |
40.35 |
39.85 |
16,442,814 |
| 04/15 |
CSX |
CSX公司
CSX CORP |
35.14 |
-0.20 |
-0.57 |
35.71 |
35.83 |
34.98 |
15,632,649 |
| 04/15 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
119.68 |
-0.69 |
-0.57 |
121.09 |
121.69 |
119.45 |
15,029,528 |
| 04/15 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
182.89 |
0.10 |
0.05 |
184.50 |
187.46 |
182.19 |
14,766,592 |
| 04/15 |
GM |
通用汽車
GENERAL MOTORS CORP |
42.69 |
-0.39 |
-0.91 |
43.73 |
43.98 |
42.52 |
13,499,590 |
| 04/15 |
KO |
可口可樂
COCA-COLA CO |
58.14 |
-0.14 |
-0.24 |
58.61 |
58.80 |
58.04 |
12,425,049 |
| 04/15 |
DAL |
達美航空
DELTA AIR LINES INC |
46.65 |
-0.21 |
-0.45 |
47.27 |
47.82 |
46.29 |
12,122,028 |
| 04/15 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
40.95 |
-0.10 |
-0.24 |
41.30 |
41.46 |
40.65 |
10,727,646 |
| 04/15 |
WMT |
沃爾瑪
WAL-MART STORES INC |
59.93 |
-0.21 |
-0.35 |
60.51 |
60.70 |
59.91 |
10,557,182 |
| 04/15 |
AES |
美國AES發電有限公司
AES CORP THE |
16.16 |
-0.69 |
-4.10 |
16.90 |
17.20 |
15.92 |
10,443,247 |
| 04/15 |
AA |
美國鋁業公司
ALCOA INC |
36.57 |
1.37 |
3.89 |
37.00 |
37.59 |
36.46 |
9,916,287 |
| 04/15 |
DIS |
迪士尼
WALT DISNEY CO THE |
112.95 |
-1.06 |
-0.93 |
114.87 |
115.55 |
112.77 |
9,637,095 |
| 04/15 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
147.59 |
0.07 |
0.05 |
148.37 |
149.49 |
147.37 |
8,502,266 |
| 04/15 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
37.84 |
-0.24 |
-0.63 |
38.43 |
38.44 |
37.70 |
7,809,619 |
| 04/15 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
27.84 |
0.30 |
1.09 |
27.86 |
28.19 |
27.64 |
7,041,547 |
| 04/15 |
BA |
波音
BOEING CO THE |
167.82 |
-1.73 |
-1.02 |
170.74 |
171.18 |
167.53 |
6,490,657 |
| 04/15 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
153.70 |
-0.93 |
-0.60 |
157.20 |
158.68 |
152.69 |
6,423,661 |
| 04/15 |
MRK |
默克公司
MERCK & CO INC |
126.19 |
0.45 |
0.36 |
126.69 |
127.82 |
125.87 |
6,241,069 |
| 04/15 |
HPQ |
惠普
HEWLETT-PACKARD CO |
27.96 |
-0.57 |
-2.00 |
28.77 |
28.90 |
27.90 |
6,224,193 |
| 04/15 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
155.45 |
0.12 |
0.08 |
156.42 |
156.82 |
155.33 |
5,753,987 |
| 04/15 |
D |
道明尼資源
DOMINION RESOURCES VA |
47.92 |
-0.99 |
-2.02 |
49.10 |
49.54 |
47.91 |
4,414,100 |
| 04/15 |
HD |
家庭大賣場
HOME DEPOT INC |
337.93 |
-4.94 |
-1.44 |
345.92 |
346.08 |
337.19 |
4,209,165 |
| 04/15 |
SO |
南方公司
SOUTHERN COMPANY THE |
68.39 |
-0.34 |
-0.49 |
68.99 |
69.48 |
67.95 |
3,974,105 |
| 04/15 |
EXC |
艾索倫公司
EXELON CORP |
36.27 |
-0.21 |
-0.58 |
36.78 |
36.83 |
36.06 |
3,752,482 |
| 04/15 |
MCD |
麥當勞
MCDONALD'S CORP |
266.23 |
-1.16 |
-0.43 |
267.86 |
268.52 |
266.05 |
3,686,881 |
| 04/15 |
MMM |
3M
3M CO |
91.30 |
-0.01 |
-0.01 |
91.98 |
92.77 |
90.74 |
3,675,020 |
| 04/15 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
27.40 |
-0.06 |
-0.22 |
27.59 |
27.75 |
27.24 |
3,613,198 |
| 04/15 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
73.05 |
-0.63 |
-0.86 |
74.56 |
74.84 |
72.97 |
3,584,504 |
| 04/15 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
181.25 |
-1.02 |
-0.56 |
185.57 |
187.48 |
180.88 |
3,528,140 |
| 04/15 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
89.32 |
0.69 |
0.78 |
89.78 |
90.22 |
88.81 |
3,517,995 |
| 04/15 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
218.40 |
0.20 |
0.09 |
221.89 |
222.73 |
216.82 |
3,459,235 |
| 04/15 |
NI |
尼索思
NISOURCE INC |
26.82 |
-0.25 |
-0.92 |
27.23 |
27.32 |
26.68 |
3,327,953 |
| 04/15 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
144.85 |
-0.06 |
-0.04 |
145.87 |
146.54 |
143.43 |
3,271,248 |
| 04/15 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
194.04 |
-2.12 |
-1.08 |
198.11 |
198.49 |
193.18 |
3,179,898 |
| 04/15 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
80.91 |
-1.19 |
-1.45 |
82.39 |
82.53 |
80.54 |
3,137,122 |
| 04/15 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
37.40 |
-0.01 |
-0.03 |
37.62 |
37.83 |
37.13 |
2,638,924 |
| 04/15 |
DUK |
杜克能源
DUKE ENERGY CORP |
94.13 |
-0.77 |
-0.81 |
95.45 |
95.63 |
93.68 |
2,623,151 |
| 04/15 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
233.94 |
-0.46 |
-0.20 |
237.71 |
237.91 |
232.49 |
2,297,997 |
| 04/15 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
363.91 |
-1.72 |
-0.47 |
372.97 |
374.46 |
362.11 |
2,170,956 |
| 04/15 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
73.44 |
-0.36 |
-0.49 |
74.60 |
75.12 |
72.99 |
1,813,647 |
| 04/15 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
65.20 |
-0.67 |
-1.02 |
66.42 |
66.54 |
64.96 |
1,734,865 |
| 04/15 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
116.71 |
-0.94 |
-0.80 |
118.11 |
118.77 |
116.37 |
1,219,278 |
| 04/15 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
67.88 |
-0.75 |
-1.09 |
69.16 |
69.21 |
67.53 |
1,158,202 |
| 04/15 |
FDX |
聯邦快遞
FEDEX CORP |
266.74 |
-1.06 |
-0.40 |
270.82 |
271.61 |
266.15 |
999,078 |
| 04/15 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
245.57 |
-0.17 |
-0.07 |
251.43 |
251.43 |
243.80 |
857,844 |
| 04/15 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
185.10 |
-0.37 |
-0.20 |
186.86 |
187.69 |
184.22 |
788,838 |
| 04/15 |
R |
萊德系統
RYDER SYSTEM INC |
114.21 |
-0.62 |
-0.54 |
115.85 |
116.93 |
114.15 |
115,668 |