| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 02/17 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
123.87 |
-1.94 |
-1.54 |
125.86 |
125.91 |
122.99 |
2,110,511 |
| 02/17 |
AA |
美國鋁業公司
ALCOA INC |
57.47 |
-2.48 |
-4.14 |
58.90 |
59.00 |
55.04 |
8,265,138 |
| 02/17 |
AAPL |
蘋果
APPLE INC |
263.88 |
8.10 |
3.17 |
258.05 |
266.29 |
255.54 |
58,469,094 |
| 02/17 |
ABT |
亞培
ABBOTT LABORATORIES |
112.26 |
-0.42 |
-0.37 |
113.19 |
113.59 |
111.93 |
6,568,863 |
| 02/17 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
260.45 |
-3.52 |
-1.33 |
265.23 |
269.12 |
255.83 |
5,208,323 |
| 02/17 |
ADI |
亞德諾
ANALOG DEVICES INC |
337.51 |
0.41 |
0.12 |
335.60 |
340.46 |
330.33 |
4,547,615 |
| 02/17 |
ADM |
阿歇丹尼爾斯‧米德蘭
ARCHER DANIELS MIDLAND |
68.57 |
-0.94 |
-1.35 |
68.77 |
69.15 |
66.55 |
3,993,613 |
| 02/17 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
213.08 |
0.97 |
0.46 |
212.43 |
214.85 |
210.22 |
4,965,309 |
| 02/17 |
ADSK |
歐特克
AUTODESK INC |
225.32 |
-5.90 |
-2.55 |
228.10 |
229.33 |
221.09 |
2,629,418 |
| 02/17 |
AEE |
阿曼瑞恩
AMEREN CORP |
110.54 |
-0.43 |
-0.39 |
111.89 |
112.65 |
110.36 |
1,436,112 |
| 02/17 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
130.24 |
0.30 |
0.23 |
131.30 |
132.78 |
129.60 |
4,035,258 |
| 02/17 |
AES |
美國AES發電有限公司
AES CORP THE |
16.39 |
0.11 |
0.68 |
16.29 |
16.50 |
16.16 |
8,085,576 |
| 02/17 |
AFL |
美國家庭人壽保險公司
AFLAC INC |
115.42 |
0.51 |
0.44 |
115.81 |
116.67 |
114.73 |
2,021,426 |
| 02/17 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
79.40 |
1.13 |
1.44 |
78.99 |
79.68 |
78.31 |
3,324,093 |
| 02/17 |
AIV |
公寓投資管理
APARTMENT INV & MGMT |
5.84 |
0.02 |
0.34 |
5.85 |
5.88 |
5.79 |
2,375,997 |
| 02/17 |
AIZ |
Amcast工業公司
ASSURANT INC |
221.04 |
3.56 |
1.64 |
218.95 |
222.26 |
218.07 |
614,182 |
| 02/17 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
108.42 |
-3.34 |
-2.99 |
110.58 |
111.46 |
106.75 |
4,698,536 |
| 02/17 |
ALL |
全州保險公司
ALLSTATE CORP THE |
212.32 |
4.81 |
2.32 |
210.13 |
213.24 |
208.25 |
2,381,536 |
| 02/17 |
AMAT |
應用材料
APPLIED MATERIALS INC |
359.13 |
4.22 |
1.19 |
351.00 |
362.63 |
347.66 |
8,791,276 |
| 02/17 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
203.08 |
-4.24 |
-2.05 |
202.14 |
205.30 |
194.83 |
33,712,081 |
| 02/17 |
AMGN |
安進公司
AMGEN INC |
373.36 |
4.17 |
1.13 |
370.88 |
374.77 |
369.00 |
2,255,695 |
| 02/17 |
AMP |
美價金融公司
AMERIPRISE FINANCIAL |
468.78 |
-4.89 |
-1.03 |
481.68 |
482.00 |
468.73 |
740,353 |
| 02/17 |
AMT |
美國電塔
AMERICAN TOWER CORP |
193.09 |
0.99 |
0.52 |
192.50 |
193.62 |
189.92 |
3,166,158 |
| 02/17 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
201.15 |
2.36 |
1.19 |
198.12 |
201.73 |
196.00 |
69,879,200 |
| 02/17 |
AN |
AutoNation Inc
AUTONATION INC |
200.15 |
-1.61 |
-0.80 |
199.99 |
202.99 |
197.23 |
409,523 |
| 02/17 |
AON |
怡安保險集團公司
AON Corp |
325.96 |
4.26 |
1.32 |
324.85 |
329.57 |
320.00 |
1,862,344 |
| 02/17 |
APA |
阿帕契
APACHE CORP |
27.34 |
-0.58 |
-2.08 |
28.00 |
28.50 |
26.77 |
4,805,840 |
| 02/17 |
APD |
氣體產品與化學公司
AIR PRODUCTS & CHEMICALS |
277.69 |
-2.05 |
-0.73 |
281.75 |
281.75 |
275.73 |
1,601,557 |
| 02/17 |
APH |
安諾電子公司
AMPHENOL CORP |
148.57 |
1.85 |
1.26 |
144.75 |
149.31 |
143.03 |
6,844,790 |
| 02/17 |
ATI |
阿利根尼科技
ALLEGHENY TECHNOLOGIES |
146.75 |
2.82 |
1.96 |
143.46 |
146.94 |
143.12 |
2,010,765 |
| 02/17 |
AVB |
艾芙隆海灣社區
AVALONBAY COMMUNITIES |
177.65 |
1.46 |
0.83 |
177.71 |
177.98 |
173.54 |
1,186,874 |
| 02/17 |
AVY |
艾利.丹尼森
AVERY DENNISON CORP |
194.39 |
-1.41 |
-0.72 |
195.71 |
197.49 |
192.60 |
374,426 |
| 02/17 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
344.53 |
7.03 |
2.08 |
338.72 |
346.62 |
338.00 |
3,186,000 |
| 02/17 |
AZO |
汽車區域
AUTOZONE INC |
3,742.00 |
-116.16 |
-3.01 |
3,859.86 |
3,879.99 |
3,714.06 |
123,273 |
| 02/17 |
BA |
波音
BOEING CO THE |
244.04 |
1.08 |
0.44 |
243.61 |
245.42 |
238.93 |
4,864,738 |
| 02/17 |
BAC |
美國銀行
BANK OF AMERICA CORP |
52.74 |
0.19 |
0.36 |
53.04 |
53.55 |
52.61 |
35,542,357 |
| 02/17 |
BAX |
百特國際
BAXTER INTERNATIONAL INC |
20.74 |
0.95 |
4.80 |
20.09 |
20.91 |
19.96 |
11,817,631 |
| 02/17 |
BBBY |
家中一切
BED BATH & BEYOND INC |
4.99 |
0.00 |
0.00 |
4.95 |
5.03 |
4.88 |
1,208,914 |
| 02/17 |
BBT |
美國BB&T公司
BB&T CORP |
30.59 |
-0.09 |
-0.29 |
30.78 |
30.99 |
30.28 |
603,599 |
| 02/17 |
BBY |
好交易電器零售店
BEST BUY CO INC |
66.10 |
0.30 |
0.46 |
66.44 |
66.71 |
64.41 |
4,102,203 |
| 02/17 |
BDX |
必帝
BECTON DICKINSON & CO |
177.38 |
1.49 |
0.85 |
176.16 |
178.43 |
175.51 |
2,237,887 |
| 02/17 |
BEN |
富蘭克林資源股份有限公司
FRANKLIN RESOURCES INC |
27.49 |
0.46 |
1.70 |
27.18 |
27.57 |
26.77 |
4,909,938 |
| 02/17 |
BF.B |
布朗福曼公司
BROWN-FORMAN CORP CL B |
29.26 |
-0.69 |
-2.30 |
29.93 |
30.07 |
28.96 |
3,398,046 |
| 02/17 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
195.62 |
-0.90 |
-0.46 |
197.46 |
200.29 |
193.37 |
986,535 |
| 02/17 |
BK |
紐約銀行
BANK OF NEW YORK MELLON |
118.80 |
1.06 |
0.90 |
118.00 |
120.19 |
118.00 |
2,960,914 |
| 02/17 |
BMY |
百時美施貴寶
BRISTOL-MYERS SQUIBB CO |
60.35 |
-0.39 |
-0.64 |
60.85 |
61.30 |
59.47 |
12,874,351 |
| 02/17 |
BRK.B |
伯克希爾哈撒韋
BERKSHIRE HATHAWAY CL B |
503.41 |
5.86 |
1.18 |
500.01 |
506.09 |
499.21 |
4,263,329 |
| 02/17 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
76.29 |
1.56 |
2.09 |
75.03 |
76.82 |
75.00 |
14,259,268 |
| 02/17 |
BTU |
皮博迪能源公司
PEABODY ENERGY CORP |
32.40 |
-2.05 |
-5.95 |
34.19 |
34.19 |
32.29 |
2,530,297 |
| 02/17 |
BXP |
波士頓物產
BOSTON PROPERTIES INC |
60.66 |
-0.83 |
-1.35 |
60.90 |
62.05 |
59.94 |
2,657,252 |
| 02/17 |
C |
花旗集團
CITIGROUP INC |
113.78 |
2.92 |
2.63 |
112.30 |
114.51 |
111.99 |
12,314,640 |
| 02/17 |
CAG |
康尼格拉
CONAGRA FOODS |
18.89 |
-0.87 |
-4.40 |
19.75 |
19.85 |
18.32 |
21,050,131 |
| 02/17 |
CAH |
基本健康
CARDINAL HEALTH INC |
225.58 |
4.79 |
2.17 |
221.71 |
225.91 |
221.71 |
1,696,701 |
| 02/17 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
764.76 |
-9.44 |
-1.22 |
765.00 |
774.42 |
750.00 |
3,450,284 |
| 02/17 |
CB |
Chubb Corp
CHUBB CORP THE |
331.89 |
6.94 |
2.14 |
328.02 |
333.53 |
326.63 |
1,963,512 |
| 02/17 |
CCL |
嘉年華
CARNIVAL CORP |
32.68 |
0.91 |
2.86 |
32.60 |
33.20 |
32.13 |
21,158,222 |
| 02/17 |
CF |
Charter One Financial Inc
CF INDUSTRIES HOLDINGS |
93.79 |
-0.87 |
-0.92 |
93.92 |
94.17 |
92.86 |
1,615,305 |
| 02/17 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
177.38 |
1.37 |
0.78 |
179.19 |
182.87 |
177.08 |
3,558,457 |
| 02/17 |
CI |
信諾保險集團
CIGNA CORP |
290.71 |
-0.73 |
-0.25 |
294.43 |
297.25 |
289.41 |
1,048,203 |
| 02/17 |
CINF |
辛辛那提財務
CINCINNATI FINANCIAL CP |
166.07 |
3.30 |
2.03 |
164.08 |
167.14 |
163.33 |
760,960 |
| 02/17 |
CL |
高露潔棕櫚
COLGATE-PALMOLIVE CO |
95.65 |
-1.02 |
-1.06 |
96.97 |
97.63 |
95.29 |
8,164,502 |
| 02/17 |
CLF |
克里夫天然資源公司
CLIFFS NATURAL RESOURCES |
10.52 |
0.14 |
1.35 |
10.14 |
10.67 |
10.02 |
20,707,289 |
| 02/17 |
CLX |
克羅拉斯
CLOROX CO THE |
122.96 |
-2.98 |
-2.37 |
126.50 |
127.50 |
120.93 |
2,885,686 |
| 02/17 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
31.55 |
-0.02 |
-0.06 |
31.66 |
31.94 |
31.46 |
28,089,707 |
| 02/17 |
CME |
CME集團有限公司
CME Group Inc |
303.23 |
0.16 |
0.05 |
305.26 |
308.20 |
302.10 |
2,127,523 |
| 02/17 |
CMI |
康明斯
CUMMINS INC |
595.66 |
-5.35 |
-0.89 |
602.59 |
602.59 |
585.75 |
772,593 |
| 02/17 |
CMS |
CMS能源公司
CMS ENERGY CORP |
76.04 |
-0.70 |
-0.91 |
76.58 |
77.27 |
75.93 |
3,086,836 |
| 02/17 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
42.65 |
0.13 |
0.31 |
42.81 |
43.08 |
42.53 |
7,529,235 |
| 02/17 |
CNX |
康壽能源有限公司
CONSOL ENERGY INC |
39.83 |
-0.77 |
-1.90 |
40.23 |
40.46 |
38.78 |
1,706,870 |
| 02/17 |
COF |
美國第一資本金融公司
CAPITAL ONE FINANCIAL CP |
206.74 |
-0.63 |
-0.30 |
207.50 |
211.22 |
205.33 |
3,514,120 |
| 02/17 |
COP |
康菲石油
CONOCOPHILLIPS |
108.78 |
-2.65 |
-2.38 |
111.66 |
112.97 |
107.87 |
7,619,442 |
| 02/17 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
1,012.05 |
-6.43 |
-0.63 |
1,022.34 |
1,028.44 |
1,010.48 |
1,732,204 |
| 02/17 |
CPB |
康寶濃湯
CAMPBELL SOUP CO |
27.77 |
-1.72 |
-5.83 |
29.61 |
29.69 |
27.08 |
9,304,738 |
| 02/17 |
CRM |
人力資源網公司
SALESFORCE.COM INC |
184.29 |
-5.43 |
-2.86 |
190.97 |
193.00 |
183.17 |
13,692,933 |
| 02/17 |
CSCO |
思科
CISCO SYSTEMS INC |
76.85 |
0.00 |
0.00 |
76.95 |
77.56 |
76.47 |
24,792,719 |
| 02/17 |
CSX |
CSX公司
CSX CORP |
41.03 |
0.16 |
0.39 |
40.57 |
41.08 |
40.52 |
12,159,445 |
| 02/17 |
CTAS |
辛塔斯公司
CINTAS CORP |
194.92 |
1.48 |
0.77 |
193.74 |
197.27 |
193.74 |
1,392,358 |
| 02/17 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
65.18 |
-1.37 |
-2.06 |
66.75 |
67.33 |
64.61 |
11,600,878 |
| 02/17 |
CVS |
CVS公司
CVS CAREMARK CORP |
78.20 |
-0.28 |
-0.36 |
79.18 |
79.75 |
77.85 |
5,795,354 |
| 02/17 |
CVX |
雪佛龍
CHEVRON CORP |
180.55 |
-3.19 |
-1.74 |
183.30 |
183.80 |
178.74 |
9,849,048 |
| 02/17 |
D |
道明尼資源
DOMINION RESOURCES VA |
65.65 |
-0.86 |
-1.29 |
67.22 |
67.56 |
65.50 |
6,672,792 |
| 02/17 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
50.87 |
0.65 |
1.29 |
49.99 |
50.90 |
49.88 |
4,574,460 |
| 02/17 |
DE |
迪爾
DEERE & CO |
600.84 |
-2.08 |
-0.35 |
593.05 |
607.04 |
593.05 |
1,863,304 |
| 02/17 |
DGX |
探索診斷
QUEST DIAGNOSTICS INC |
205.49 |
-1.38 |
-0.67 |
207.99 |
208.93 |
202.82 |
971,250 |
| 02/17 |
DHI |
D.R. Horton股份有限公司
D.R. HORTON INC |
166.29 |
-1.49 |
-0.89 |
168.00 |
169.17 |
162.74 |
2,258,252 |
| 02/17 |
DHR |
丹納赫集團
DANAHER CORP |
206.36 |
-6.22 |
-2.93 |
201.80 |
208.50 |
201.00 |
8,709,352 |
| 02/17 |
DIS |
迪士尼
WALT DISNEY CO THE |
105.44 |
-0.01 |
-0.01 |
106.57 |
107.28 |
104.37 |
10,467,365 |
| 02/17 |
DOV |
多佛企業
DOVER CORP |
233.25 |
1.62 |
0.70 |
229.43 |
234.01 |
229.43 |
1,403,784 |
| 02/17 |
DOW |
陶氏化學
DOW CHEMICAL CO THE |
31.42 |
-1.07 |
-3.29 |
32.30 |
32.69 |
30.93 |
9,911,383 |
| 02/17 |
DRI |
達登餐廳
DARDEN RESTAURANTS |
218.66 |
7.16 |
3.39 |
214.32 |
219.14 |
212.83 |
1,313,605 |
| 02/17 |
DTE |
DTE能源
DTE ENERGY CO |
144.69 |
-0.25 |
-0.17 |
150.05 |
154.63 |
143.81 |
2,264,865 |
| 02/17 |
DUK |
杜克能源
DUKE ENERGY CORP |
126.71 |
-1.49 |
-1.16 |
128.50 |
129.00 |
126.17 |
4,252,985 |
| 02/17 |
DVA |
達維塔公司
DAVITA INC |
150.41 |
1.46 |
0.98 |
149.35 |
152.67 |
149.20 |
1,035,575 |
| 02/17 |
DVN |
德文能源公司
DEVON ENERGY CORP |
44.04 |
-0.62 |
-1.39 |
44.98 |
45.29 |
43.45 |
9,194,997 |
| 02/17 |
EBAY |
電子灣拍賣網站
EBAY INC |
79.95 |
-2.43 |
-2.95 |
81.53 |
82.05 |
78.03 |
6,254,386 |
| 02/17 |
ECL |
毅康股份有限
ECOLAB INC |
303.80 |
4.63 |
1.55 |
300.63 |
304.25 |
298.51 |
1,341,236 |
| 02/17 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
113.92 |
0.20 |
0.18 |
114.61 |
115.25 |
113.06 |
2,565,528 |
| 02/17 |
EFX |
易速傳真
EQUIFAX INC |
192.70 |
-0.10 |
-0.05 |
195.34 |
198.08 |
191.38 |
1,753,375 |
| 02/17 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
71.42 |
-0.04 |
-0.06 |
72.34 |
72.68 |
71.26 |
4,140,247 |
| 02/17 |
EL |
雅詩蘭黛公司
ESTEE LAUDER CO INC THE |
112.14 |
3.90 |
3.60 |
110.13 |
112.35 |
108.18 |
4,394,150 |
| 02/17 |
EMN |
伊士曼化學
EASTMAN CHEMICAL CO |
79.11 |
-0.97 |
-1.21 |
80.29 |
80.35 |
78.61 |
1,155,363 |
| 02/17 |
EMR |
艾默生電氣
EMERSON ELECTRIC CO |
148.85 |
0.72 |
0.49 |
146.45 |
150.17 |
145.00 |
4,608,390 |
| 02/17 |
EOG |
依歐格資源
EOG RESOURCES INC |
119.75 |
-0.98 |
-0.81 |
121.79 |
122.38 |
117.79 |
5,219,160 |
| 02/17 |
EQR |
公平住屋信託
EQUITY RESIDENTIAL |
63.48 |
-0.38 |
-0.60 |
64.52 |
65.11 |
62.63 |
2,948,469 |
| 02/17 |
EQT |
EQT公司
EQT CORP |
57.75 |
-0.95 |
-1.62 |
58.74 |
58.89 |
56.46 |
10,209,421 |
| 02/17 |
ETN |
伊頓公司
EATON CORP |
391.49 |
2.24 |
0.58 |
386.78 |
393.23 |
384.35 |
2,094,528 |
| 02/17 |
ETR |
安特吉公司
ENTERGY CORP |
104.44 |
-0.63 |
-0.60 |
106.00 |
106.70 |
104.08 |
3,062,476 |
| 02/17 |
EXC |
艾索倫公司
EXELON CORP |
48.04 |
-0.44 |
-0.91 |
48.84 |
49.11 |
47.70 |
9,356,611 |
| 02/17 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
147.16 |
0.66 |
0.45 |
146.28 |
148.30 |
146.28 |
1,284,647 |
| 02/17 |
EXPE |
Expedia公司
EXPEDIA INC |
200.42 |
-12.25 |
-5.76 |
212.01 |
212.17 |
198.33 |
5,687,589 |
| 02/17 |
F |
福特汽車
FORD MOTOR CO |
14.13 |
0.01 |
0.07 |
14.09 |
14.17 |
13.93 |
57,684,793 |
| 02/17 |
FAST |
法森納爾公司
FASTENAL COMPANY |
45.69 |
-0.72 |
-1.55 |
46.36 |
46.47 |
45.65 |
5,750,725 |
| 02/17 |
FCX |
費利浦‧麥克莫蘭銅金公司
FREEPORT-MCMORAN Copper & Gold |
61.09 |
-1.75 |
-2.78 |
61.24 |
61.58 |
59.20 |
12,238,431 |
| 02/17 |
FDX |
聯邦快遞
FEDEX CORP |
375.30 |
0.58 |
0.15 |
377.96 |
381.99 |
373.99 |
1,165,258 |
| 02/17 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
49.35 |
-0.75 |
-1.50 |
50.14 |
50.44 |
49.26 |
6,094,473 |
| 02/17 |
FIS |
富達國民信息服務
Fidelity National Information Services Inc |
47.52 |
0.72 |
1.54 |
47.36 |
48.32 |
47.20 |
6,690,913 |
| 02/17 |
FISV |
金融服務公司
FISERV INC |
63.45 |
4.09 |
6.89 |
60.72 |
63.78 |
60.56 |
11,408,813 |
| 02/17 |
FITB |
五三銀行
FIFTH THIRD BANCORP |
53.06 |
0.20 |
0.38 |
53.37 |
53.65 |
52.68 |
8,262,802 |
| 02/17 |
FLR |
福陸公司
FLUOR CORP |
48.57 |
3.09 |
6.79 |
45.82 |
49.20 |
45.80 |
5,861,403 |
| 02/17 |
FLS |
Flowserve企業
FLOWSERVE CORP |
89.76 |
0.07 |
0.08 |
88.97 |
90.44 |
88.62 |
1,604,225 |
| 02/17 |
FMC |
FMC公司
FMC CORP |
14.48 |
0.14 |
0.98 |
14.14 |
14.75 |
14.10 |
2,751,456 |
| 02/17 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
226.05 |
0.40 |
0.18 |
225.13 |
228.01 |
220.46 |
2,160,428 |
| 02/17 |
FTI |
FMC技術公司
FMC TECHNOLOGIES INC |
61.27 |
-0.09 |
-0.15 |
61.39 |
61.59 |
59.73 |
3,694,042 |
| 02/17 |
GD |
通用動力
GENERAL DYNAMICS CORP |
342.52 |
-5.12 |
-1.47 |
346.97 |
350.00 |
340.09 |
1,699,876 |
| 02/17 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
327.08 |
11.67 |
3.70 |
315.00 |
330.40 |
314.50 |
5,863,646 |
| 02/17 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
155.27 |
0.29 |
0.19 |
155.04 |
155.75 |
153.31 |
5,885,152 |
| 02/17 |
GIS |
大磨坊公司
GENERAL MILLS INC |
44.96 |
-3.38 |
-6.99 |
46.51 |
46.71 |
43.72 |
22,123,593 |
| 02/17 |
GLW |
康寧公司
CORNING INC |
130.52 |
-2.94 |
-2.20 |
131.87 |
133.78 |
128.41 |
12,102,588 |
| 02/17 |
GM |
通用汽車
GENERAL MOTORS CORP |
81.22 |
0.14 |
0.17 |
80.94 |
81.37 |
79.60 |
7,953,325 |
| 02/17 |
GME |
Gamestop Corp
GAMESTOP CORP CL A |
23.26 |
-0.31 |
-1.32 |
23.55 |
23.82 |
23.23 |
4,338,340 |
| 02/17 |
GOOG |
谷歌
GOOGLE INC A |
302.82 |
-3.20 |
-1.05 |
300.64 |
304.89 |
296.90 |
23,750,758 |
| 02/17 |
GPC |
純正零件公司
GENUINE PARTS CO |
125.74 |
-21.42 |
-14.56 |
137.38 |
137.38 |
125.54 |
4,107,562 |
| 02/17 |
GS |
高盛證券
GOLDMAN SACHS GROUP INC |
916.04 |
10.90 |
1.20 |
907.73 |
921.55 |
905.68 |
2,008,475 |
| 02/17 |
GT |
THE GOODYEAR TIRE & RUBBER
THE GOODYEAR TIRE & RUBBER |
8.86 |
-0.58 |
-6.14 |
9.35 |
9.44 |
8.83 |
7,324,767 |
| 02/17 |
GWW |
W.W.格雷杰
W.W. GRAINGER INC |
1,132.22 |
0.80 |
0.07 |
1,128.90 |
1,140.33 |
1,120.05 |
248,319 |
| 02/17 |
HAL |
哈里伯頓
HALLIBURTON CO |
33.71 |
-0.25 |
-0.74 |
34.23 |
34.46 |
33.10 |
9,323,539 |
| 02/17 |
HBAN |
亨汀頓巴雪而集團
HUNTINGTON BANCSHARES |
17.47 |
0.21 |
1.22 |
17.29 |
17.50 |
17.15 |
30,405,854 |
| 02/17 |
HD |
家庭大賣場
HOME DEPOT INC |
383.04 |
-8.01 |
-2.05 |
392.23 |
394.00 |
380.50 |
3,485,285 |
| 02/17 |
HIG |
哈特佛金融服務集團
HARTFORD FNCL SVCS GROUP |
143.53 |
2.28 |
1.61 |
142.87 |
143.98 |
142.28 |
1,281,509 |
| 02/17 |
HOG |
哈雷戴維森公司
HARLEY-DAVIDSON INC |
20.35 |
-0.07 |
-0.34 |
20.41 |
20.84 |
19.98 |
3,310,237 |
| 02/17 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
242.65 |
1.27 |
0.53 |
239.67 |
244.75 |
239.67 |
3,700,177 |
| 02/17 |
HP |
Helmerich and Payne
HELMERICH & PAYNE INC |
33.31 |
0.11 |
0.33 |
33.62 |
33.78 |
32.57 |
1,407,878 |
| 02/17 |
HPQ |
惠普
HEWLETT-PACKARD CO |
18.49 |
-0.77 |
-4.00 |
19.17 |
19.37 |
18.49 |
20,393,566 |
| 02/17 |
HRB |
H & R Block公司
H&R BLOCK INC |
30.53 |
-0.52 |
-1.67 |
31.38 |
32.06 |
30.10 |
3,243,589 |
| 02/17 |
HRL |
HormelFoodsCorporation
HORMEL FOODS CORP |
23.44 |
-0.34 |
-1.43 |
23.74 |
23.98 |
23.08 |
5,308,965 |
| 02/17 |
HST |
Host Hotel & Rsrt
HOST HOTELS & RESORTS |
20.01 |
0.12 |
0.60 |
20.02 |
20.15 |
19.71 |
9,166,481 |
| 02/17 |
HSY |
赫須食品公司
HERSHEY CO THE |
219.40 |
-3.18 |
-1.43 |
221.08 |
222.05 |
214.62 |
2,696,965 |
| 02/17 |
HUM |
優門公司
HUMANA INC |
184.99 |
0.89 |
0.48 |
184.28 |
187.64 |
183.00 |
1,988,056 |
| 02/17 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
258.31 |
-4.07 |
-1.55 |
259.20 |
260.70 |
254.65 |
4,929,733 |
| 02/17 |
ICE |
洲際公司
INTERCONTINENTALEXCHANGE |
153.44 |
1.16 |
0.76 |
152.77 |
154.53 |
149.37 |
5,868,897 |
| 02/17 |
IFF |
國際香料有限
INTERNAT FLAVORS & FRAG |
82.74 |
-0.26 |
-0.31 |
84.00 |
84.45 |
82.04 |
1,652,288 |
| 02/17 |
INTC |
英代爾
INTEL CORP |
46.18 |
-0.61 |
-1.30 |
45.93 |
46.82 |
45.45 |
65,802,171 |
| 02/17 |
INTU |
本能軟體
INTUIT INC |
379.17 |
-20.23 |
-5.07 |
393.08 |
397.00 |
375.40 |
5,481,302 |
| 02/17 |
IP |
國際紙業
INTERNATIONAL PAPER CO |
49.05 |
-0.05 |
-0.10 |
48.90 |
49.39 |
47.81 |
5,012,804 |
| 02/17 |
IR |
英格索蘭公司
INGERSOLL-RAND CO LTD |
98.76 |
0.24 |
0.24 |
97.11 |
99.74 |
97.11 |
4,708,032 |
| 02/17 |
IRM |
愛恩鐵山公司
IRON MOUNTAIN INC |
108.79 |
-1.04 |
-0.95 |
110.98 |
111.63 |
108.02 |
2,501,222 |
| 02/17 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
493.35 |
7.51 |
1.55 |
481.21 |
495.19 |
481.21 |
1,583,207 |
| 02/17 |
ITW |
伊利諾工具
ILLINOIS TOOL WORKS INC |
297.42 |
-2.18 |
-0.73 |
299.44 |
301.50 |
295.73 |
1,095,754 |
| 02/17 |
IVZ |
景順投資管理有限公司
INVESCO LTD |
26.40 |
-0.12 |
-0.45 |
26.60 |
26.97 |
26.23 |
5,475,978 |
| 02/17 |
JCI |
約翰遜控制
JOHNSON CONTROLS INC |
142.21 |
2.97 |
2.13 |
139.11 |
142.76 |
138.80 |
5,043,351 |
| 02/17 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
243.33 |
-0.12 |
-0.05 |
244.13 |
244.49 |
241.87 |
12,703,029 |
| 02/17 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
307.13 |
4.58 |
1.51 |
302.76 |
308.24 |
302.50 |
8,896,753 |
| 02/17 |
KEY |
Keycorp
KEYCORP |
21.69 |
-0.01 |
-0.05 |
21.89 |
22.07 |
21.61 |
13,212,380 |
| 02/17 |
KIM |
Kimco不動產公司
KIMCO REALTY CORP |
23.15 |
0.44 |
1.94 |
23.00 |
23.22 |
22.65 |
6,601,265 |
| 02/17 |
KLAC |
科磊公司
KLA-TENCOR CORP |
1,470.19 |
6.06 |
0.41 |
1,445.50 |
1,486.95 |
1,427.67 |
623,432 |
| 02/17 |
KMB |
金百利公司
KIMBERLY CLARK CORP |
107.52 |
-1.89 |
-1.73 |
109.71 |
110.12 |
107.21 |
4,213,918 |
| 02/17 |
KMX |
汽車產品集團
CARMAX INC |
42.25 |
0.82 |
1.98 |
41.65 |
43.15 |
41.00 |
4,752,286 |
| 02/17 |
KO |
可口可樂
COCA-COLA CO |
79.56 |
0.88 |
1.12 |
78.99 |
79.63 |
78.74 |
16,260,202 |
| 02/17 |
KR |
克羅公司
KROGER CO THE |
69.66 |
-1.59 |
-2.23 |
71.50 |
72.20 |
69.58 |
5,271,401 |
| 02/17 |
KSS |
科爾公司
KOHL'S CORP |
19.56 |
-0.29 |
-1.46 |
20.07 |
20.43 |
19.45 |
2,713,699 |
| 02/17 |
L |
洛茲集團
LOEWS CORP |
110.49 |
1.71 |
1.57 |
109.62 |
110.67 |
109.25 |
770,722 |
| 02/17 |
LEG |
禮恩派公司
LEGGETT & PLATT INC |
11.78 |
0.05 |
0.43 |
11.75 |
11.82 |
11.42 |
2,099,585 |
| 02/17 |
LEN |
Lennar公司
LENNAR CORP CL A |
121.44 |
-0.84 |
-0.69 |
122.26 |
124.10 |
118.61 |
1,830,078 |
| 02/17 |
LH |
美國控股實驗室公司
LABORATORY CP AM HLDGS |
276.67 |
-5.96 |
-2.11 |
277.89 |
279.49 |
260.57 |
1,610,181 |
| 02/17 |
LLY |
禮來製藥
ELI LILLY & CO |
1,036.05 |
-3.95 |
-0.38 |
1,045.61 |
1,067.00 |
1,034.88 |
2,984,593 |
| 02/17 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
649.58 |
-3.00 |
-0.46 |
653.00 |
656.22 |
642.00 |
1,169,583 |
| 02/17 |
LNC |
林肯國家
LINCOLN NATIONAL CORP |
41.57 |
0.69 |
1.69 |
41.61 |
42.24 |
41.10 |
2,081,045 |
| 02/17 |
LOW |
勞氏
LOWE'S COMPANIES INC |
281.16 |
-6.23 |
-2.17 |
287.02 |
289.86 |
278.25 |
2,304,987 |
| 02/17 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
54.26 |
3.15 |
6.16 |
52.67 |
55.11 |
52.64 |
12,962,176 |
| 02/17 |
M |
梅西百貨
MACY'S INC |
22.24 |
0.61 |
2.82 |
21.74 |
22.38 |
21.47 |
6,198,150 |
| 02/17 |
MA |
萬事達卡
MASTERCARD INC CL A |
521.93 |
3.57 |
0.69 |
515.00 |
525.86 |
515.00 |
3,177,954 |
| 02/17 |
MAR |
瑪利洛特國際
MARRIOTT INTERNAT INC A |
359.94 |
6.05 |
1.71 |
354.95 |
361.75 |
354.84 |
2,160,097 |
| 02/17 |
MAS |
馬斯可
MASCO CORP |
76.17 |
-0.02 |
-0.03 |
76.25 |
76.84 |
75.03 |
2,067,620 |
| 02/17 |
MAT |
馬特爾公司
Mattel Inc |
16.84 |
0.37 |
2.25 |
16.50 |
17.31 |
16.49 |
9,472,672 |
| 02/17 |
MCD |
麥當勞
MCDONALD'S CORP |
327.62 |
0.04 |
0.01 |
330.00 |
332.08 |
325.00 |
3,367,458 |
| 02/17 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
78.94 |
0.38 |
0.48 |
78.50 |
79.62 |
77.11 |
6,181,864 |
| 02/17 |
MCK |
麥卡遜公司
MCKESSON CORP |
946.47 |
11.72 |
1.25 |
942.20 |
950.00 |
935.66 |
551,598 |
| 02/17 |
MCO |
穆迪
MOODY'S CORP |
423.22 |
-3.22 |
-0.76 |
430.25 |
433.53 |
420.75 |
1,933,428 |
| 02/17 |
MDT |
美敦力公司
MEDTRONIC INC |
96.41 |
-3.08 |
-3.10 |
95.87 |
98.12 |
95.50 |
17,374,819 |
| 02/17 |
MET |
大都會保險
METLIFE INC |
78.58 |
1.27 |
1.64 |
78.06 |
78.72 |
76.79 |
2,950,380 |
| 02/17 |
MKC |
麥考密克公司
MCCORMICK & CO NON VTG |
69.19 |
-2.30 |
-3.22 |
71.51 |
71.82 |
67.77 |
4,156,282 |
| 02/17 |
MMM |
3M
3M CO |
167.62 |
-4.20 |
-2.44 |
170.00 |
171.50 |
167.25 |
4,748,968 |
| 02/17 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
66.54 |
-0.71 |
-1.06 |
67.51 |
67.76 |
66.25 |
7,807,416 |
| 02/17 |
MRK |
默克公司
MERCK & CO INC |
121.57 |
0.16 |
0.13 |
122.35 |
123.08 |
120.79 |
9,899,761 |
| 02/17 |
MS |
摩根士丹利
MORGAN STANLEY |
171.54 |
0.39 |
0.23 |
172.55 |
174.20 |
170.86 |
6,376,873 |
| 02/17 |
MSFT |
微軟
MICROSOFT CORP |
396.86 |
-4.46 |
-1.11 |
399.22 |
400.52 |
394.52 |
32,078,794 |
| 02/17 |
MTB |
M&T銀行集團
M&T BANK CORP |
228.36 |
-0.35 |
-0.15 |
229.67 |
232.13 |
227.74 |
1,152,512 |
| 02/17 |
MU |
美光科技
MICRON TECHNOLOGY INC |
399.78 |
-11.88 |
-2.89 |
400.95 |
413.66 |
395.30 |
28,549,505 |
| 02/17 |
MUR |
墨菲原油企業
MURPHY OIL CORP |
31.94 |
-1.68 |
-5.00 |
33.41 |
33.89 |
31.39 |
1,915,515 |
| 02/17 |
NBR |
Nabors工業
NABORS INDUSTRIES LTD |
71.91 |
3.81 |
5.59 |
69.33 |
72.50 |
67.92 |
936,075 |
| 02/17 |
NDAQ |
納斯達克OMX集團有限公司
NASDAQ OMX GROUP INC |
80.24 |
0.77 |
0.97 |
80.11 |
81.11 |
79.57 |
5,039,677 |
| 02/17 |
NEM |
紐曼礦業公司
NEWMONT MINING CORP |
122.31 |
-3.49 |
-2.77 |
121.70 |
123.64 |
118.10 |
8,196,432 |
| 02/17 |
NI |
尼索思
NISOURCE INC |
46.71 |
0.35 |
0.76 |
46.78 |
47.04 |
46.55 |
4,248,746 |
| 02/17 |
NKE |
耐吉
NIKE INC CL B |
64.82 |
1.69 |
2.68 |
62.94 |
64.82 |
62.94 |
12,347,499 |
| 02/17 |
NOC |
諾斯洛普格拉曼
NORTHROP GRUMMAN CORP |
701.12 |
-1.45 |
-0.21 |
702.56 |
708.00 |
698.73 |
614,507 |
| 02/17 |
NOV |
國家油井華高公司
NATIONAL OILWELL VARCO |
19.07 |
-0.13 |
-0.68 |
19.27 |
19.49 |
18.73 |
4,401,874 |
| 02/17 |
NRG |
NRG能源公司
NRG ENERGY INC |
173.45 |
1.10 |
0.64 |
173.12 |
177.71 |
170.86 |
2,414,565 |
| 02/17 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
316.12 |
1.18 |
0.37 |
315.66 |
318.00 |
314.66 |
1,015,981 |
| 02/17 |
NTAP |
網路應用公司
NETAPP INC |
101.07 |
-1.35 |
-1.32 |
101.84 |
102.80 |
100.18 |
1,899,140 |
| 02/17 |
NTRS |
北方信託公司
Northern Trust Corp |
147.23 |
0.85 |
0.58 |
147.00 |
149.22 |
145.26 |
1,037,340 |
| 02/17 |
NUE |
諾可公司
NUCOR CORP |
183.64 |
0.41 |
0.22 |
184.09 |
184.66 |
178.41 |
1,391,504 |
| 02/17 |
NVDA |
英偉達
NVIDIA CORP |
184.97 |
2.16 |
1.18 |
181.75 |
187.15 |
179.18 |
162,276,860 |
| 02/17 |
NWL |
紐威爾
NEWELL RUBBERMAID INC |
4.67 |
-0.03 |
-0.64 |
4.70 |
4.72 |
4.58 |
4,341,529 |
| 02/17 |
OI |
Owens Illinois Inc
OWENS ILLINOIS INC |
14.64 |
-0.15 |
-1.01 |
14.81 |
14.85 |
14.57 |
1,560,754 |
| 02/17 |
OKE |
萬歐公司
ONEOK INC |
85.61 |
-0.50 |
-0.58 |
87.00 |
87.47 |
84.68 |
4,795,630 |
| 02/17 |
OMC |
歐尼康集團
OMNICOM GROUP INC |
67.98 |
-1.02 |
-1.48 |
69.41 |
69.50 |
67.25 |
4,344,459 |
| 02/17 |
ORCL |
甲骨文
ORACLE CORP |
153.97 |
-6.17 |
-3.85 |
157.98 |
159.28 |
152.88 |
19,610,800 |
| 02/17 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
92.60 |
-4.06 |
-4.20 |
97.03 |
97.28 |
92.42 |
5,163,623 |
| 02/17 |
OXY |
西方石油
OCCIDENTAL PETROLEUM CP |
45.94 |
-0.13 |
-0.28 |
46.26 |
46.75 |
45.06 |
8,315,527 |
| 02/17 |
PAYX |
沛齊
PAYCHEX INC |
93.27 |
-1.11 |
-1.18 |
94.71 |
95.99 |
92.94 |
3,631,996 |
| 02/17 |
PBI |
匹尼鮑茲
PITNEY BOWES INC |
10.24 |
-0.01 |
-0.10 |
10.10 |
10.28 |
10.01 |
2,790,369 |
| 02/17 |
PCAR |
派卡
PACCAR INC |
126.52 |
-0.48 |
-0.38 |
126.81 |
127.75 |
125.98 |
2,850,242 |
| 02/17 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
86.95 |
0.58 |
0.67 |
87.22 |
87.53 |
86.46 |
2,799,059 |
| 02/17 |
PEP |
百事可樂
PEPSICO INC |
161.92 |
-4.02 |
-2.42 |
166.12 |
167.54 |
160.81 |
8,749,818 |
| 02/17 |
PFE |
輝瑞藥廠
PFIZER INC |
27.37 |
-0.21 |
-0.76 |
27.84 |
27.87 |
27.20 |
32,119,860 |
| 02/17 |
PFG |
信安金融團有限公司
PRINCIPAL FINANCIAL GRP |
91.98 |
1.59 |
1.76 |
90.53 |
92.37 |
90.09 |
1,555,537 |
| 02/17 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
159.55 |
-0.52 |
-0.32 |
159.95 |
162.17 |
158.88 |
13,319,135 |
| 02/17 |
PGR |
先進公司
PROGRESSIVE CORP THE |
207.90 |
3.37 |
1.65 |
207.88 |
210.10 |
205.67 |
3,074,567 |
| 02/17 |
PH |
帕克－哈尼芬
PARKER HANNIFIN CORP |
1,009.93 |
8.18 |
0.82 |
999.55 |
1,014.66 |
990.33 |
601,473 |
| 02/17 |
PHM |
普得集團
Pulte Group Inc |
141.58 |
-0.98 |
-0.69 |
142.35 |
144.49 |
139.03 |
1,848,250 |
| 02/17 |
PLD |
普洛斯
PROLOGIS |
141.77 |
2.80 |
2.01 |
139.86 |
141.95 |
139.12 |
3,079,449 |
| 02/17 |
PM |
菲利浦莫里斯公司
PHILIP MORRIS INTL INC |
183.65 |
-3.86 |
-2.06 |
187.56 |
187.56 |
183.30 |
4,809,596 |
| 02/17 |
PNC |
PNC財務服務
PNC FINANCIAL SVCS GRP |
231.24 |
1.92 |
0.84 |
229.32 |
233.33 |
229.32 |
2,457,328 |
| 02/17 |
PNW |
皮那可企業
PINNACLE WEST CAPITAL CP |
98.89 |
-0.50 |
-0.50 |
99.89 |
100.55 |
98.61 |
1,821,715 |
| 02/17 |
PPG |
PPG INDUSTRIES
PPG INDUSTRIES |
129.18 |
-2.16 |
-1.64 |
131.50 |
132.05 |
128.56 |
2,089,370 |
| 02/17 |
PPL |
PPL公司
PPL CORPORATION |
37.57 |
-0.25 |
-0.66 |
38.00 |
38.14 |
37.50 |
8,856,669 |
| 02/17 |
PRU |
保德信金融公司
PRUDENTIAL FINANCIAL INC |
103.27 |
-1.34 |
-1.28 |
103.76 |
104.85 |
102.04 |
1,790,160 |
| 02/17 |
PSA |
公共存儲
PUBLIC STORAGE |
302.00 |
1.65 |
0.55 |
303.26 |
306.04 |
297.21 |
1,901,535 |
| 02/17 |
PWR |
廣達電腦服務公司
QUANTA SERVICES INC |
525.13 |
1.05 |
0.20 |
520.00 |
534.78 |
518.62 |
930,676 |
| 02/17 |
QCOM |
奎爾通訊
QUALCOMM INC |
142.63 |
1.93 |
1.37 |
141.00 |
143.50 |
140.01 |
10,670,747 |
| 02/17 |
R |
萊德系統
RYDER SYSTEM INC |
216.25 |
2.48 |
1.16 |
210.16 |
220.80 |
210.01 |
568,446 |
| 02/17 |
RF |
地區金融公司
REGIONS FINANCIAL CORP |
29.78 |
0.04 |
0.13 |
29.97 |
30.27 |
29.64 |
10,232,636 |
| 02/17 |
RHI |
羅勃海佛國際
ROBERT HALF INTERNATL |
24.81 |
0.04 |
0.16 |
24.72 |
24.94 |
24.35 |
3,571,127 |
| 02/17 |
RL |
Polo Ralph Lauren公司
POLO RALPH LAUREN CORP |
370.50 |
1.32 |
0.36 |
374.05 |
375.49 |
364.50 |
681,041 |
| 02/17 |
ROK |
洛克威爾自動化國際公司
ROCKWELL AUTOMATION |
388.47 |
-5.90 |
-1.50 |
383.01 |
391.61 |
375.72 |
1,718,137 |
| 02/17 |
ROP |
羅珀工業公司
ROPER INDUSTRIES INC |
315.53 |
-5.88 |
-1.83 |
321.72 |
323.39 |
313.07 |
1,808,481 |
| 02/17 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
198.21 |
1.67 |
0.85 |
198.13 |
198.97 |
195.19 |
2,528,998 |
| 02/17 |
RRC |
Range資源公司
RANGE RESOURCES CORP |
36.70 |
-0.87 |
-2.32 |
37.06 |
37.73 |
36.08 |
2,496,543 |
| 02/17 |
RSG |
共和國服務公司
REPUBLIC SERVICES INC |
221.19 |
-1.98 |
-0.89 |
224.08 |
225.77 |
220.84 |
2,181,278 |
| 02/17 |
SBUX |
星巴克
STARBUCKS CORP |
95.39 |
1.60 |
1.71 |
94.90 |
95.51 |
93.62 |
8,660,011 |
| 02/17 |
SCHW |
查爾斯史瓦博公司
Charles Schwab Corp/The |
93.08 |
-0.64 |
-0.68 |
94.23 |
94.47 |
92.30 |
11,250,945 |
| 02/17 |
SE |
光譜能源公司
SPECTRA ENERGY CORP |
108.51 |
1.51 |
1.41 |
107.00 |
110.77 |
106.75 |
3,754,477 |
| 02/17 |
SEE |
希悅爾公司
SEALED AIR CORP |
41.95 |
0.02 |
0.05 |
41.93 |
42.00 |
41.86 |
3,140,266 |
| 02/17 |
SHW |
薛文威廉公司
SHERWIN-WILLIAMS CO |
367.94 |
-0.95 |
-0.26 |
370.20 |
372.45 |
364.72 |
1,335,992 |
| 02/17 |
SJM |
JM斯馬克公司
J.M. SMUCKER CO |
106.22 |
-4.31 |
-3.90 |
110.45 |
111.07 |
105.37 |
2,274,791 |
| 02/17 |
SLB |
斯倫貝謝公司
SCHLUMBERGER LTD |
49.84 |
-0.55 |
-1.09 |
50.62 |
51.03 |
48.84 |
24,436,137 |
| 02/17 |
SNA |
Snap On公司
SNAP-ON INC |
381.69 |
-2.92 |
-0.76 |
381.83 |
383.30 |
378.38 |
365,060 |
| 02/17 |
SO |
南方公司
SOUTHERN COMPANY THE |
92.00 |
-2.95 |
-3.11 |
94.85 |
95.12 |
91.97 |
9,286,751 |
| 02/17 |
SPG |
賽門房地產集團
SIMON PROPERTY GROUP INC |
202.01 |
5.18 |
2.63 |
197.10 |
202.09 |
196.81 |
1,761,349 |
| 02/17 |
SRE |
桑普拉能源
SEMPRA ENERGY |
92.94 |
-1.84 |
-1.94 |
95.17 |
95.50 |
92.80 |
3,342,090 |
| 02/17 |
STI |
陽光信託
SUNTRUST BANKS INC |
4.00 |
-0.77 |
-16.14 |
4.76 |
4.85 |
3.87 |
128,420 |
| 02/17 |
STT |
美商道富銀行
STATE STREET CORP |
128.00 |
0.03 |
0.02 |
128.00 |
130.46 |
127.34 |
1,558,500 |
| 02/17 |
STZ |
星座品牌公司
CONSTELLATION BRANDS INC |
152.70 |
3.40 |
2.28 |
150.16 |
155.36 |
149.56 |
3,372,222 |
| 02/17 |
SUN |
太陽石油
SUNOCO INC |
60.49 |
0.98 |
1.65 |
56.33 |
60.86 |
55.07 |
477,543 |
| 02/17 |
SWK |
美國史丹利
STANLEY WORKS THE |
90.90 |
-0.16 |
-0.18 |
90.74 |
91.33 |
89.67 |
1,318,600 |
| 02/17 |
SYK |
史賽克公司
STRYKER CORP |
369.18 |
3.13 |
0.86 |
369.65 |
374.79 |
367.93 |
2,313,545 |
| 02/17 |
SYY |
西斯柯公司
SYSCO CORP |
89.70 |
-0.86 |
-0.95 |
91.43 |
91.84 |
88.91 |
4,259,538 |
| 02/17 |
T |
美國電話電報
AT&T INC |
28.68 |
-0.01 |
-0.03 |
28.75 |
29.06 |
28.63 |
29,868,901 |
| 02/17 |
TAP |
莫爾森庫爾斯釀酒公司
MOLSON COORS BREWING CLB |
50.90 |
-2.32 |
-4.36 |
53.26 |
53.75 |
50.52 |
5,349,024 |
| 02/17 |
TGT |
目標公司
TARGET CORP |
116.54 |
0.78 |
0.67 |
116.90 |
118.38 |
114.19 |
6,258,939 |
| 02/17 |
THC |
Tenet保健公司
TENET HEALTHCARE CORP |
234.25 |
3.15 |
1.36 |
233.04 |
235.02 |
227.34 |
1,244,159 |
| 02/17 |
TJX |
TJX公司
TJX COMPANIES INC THE |
156.97 |
2.51 |
1.63 |
155.36 |
156.99 |
153.41 |
5,507,039 |
| 02/17 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
501.59 |
-3.23 |
-0.64 |
502.58 |
507.15 |
498.16 |
3,775,371 |
| 02/17 |
TROW |
普萊斯
T. ROWE PRICE GROUP |
93.81 |
0.05 |
0.05 |
94.13 |
94.55 |
92.75 |
2,237,121 |
| 02/17 |
TRV |
旅行家公司
TRAVELERS COMPANIES INC |
299.23 |
5.02 |
1.71 |
297.03 |
300.52 |
296.42 |
1,437,442 |
| 02/17 |
TSN |
泰森食品有限公司
TYSON FOODS INC |
62.90 |
-1.04 |
-1.63 |
64.07 |
64.56 |
62.18 |
2,576,625 |
| 02/17 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
225.69 |
-0.47 |
-0.21 |
226.53 |
228.45 |
222.81 |
5,454,801 |
| 02/17 |
TXT |
德事隆
TEXTRON INC |
99.70 |
1.61 |
1.64 |
98.13 |
100.54 |
97.75 |
1,658,039 |
| 02/17 |
UNH |
聯合健康集團
UNITEDHEALTH GROUP INC |
289.09 |
-4.10 |
-1.40 |
294.00 |
294.23 |
288.34 |
6,091,749 |
| 02/17 |
UNM |
UNUM普登
UNUM GROUP |
72.91 |
1.27 |
1.77 |
71.55 |
73.03 |
71.47 |
1,222,026 |
| 02/17 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
262.80 |
2.12 |
0.81 |
260.99 |
264.16 |
260.49 |
3,257,850 |
| 02/17 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
115.51 |
-3.73 |
-3.13 |
117.43 |
118.19 |
115.41 |
5,234,327 |
| 02/17 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
71.62 |
1.44 |
2.05 |
70.45 |
71.71 |
69.16 |
945,510 |
| 02/17 |
USB |
美國銀行
US BANCORP |
58.17 |
0.48 |
0.83 |
58.27 |
58.90 |
57.96 |
7,253,175 |
| 02/17 |
V |
威士卡
VISA INC A |
319.50 |
5.42 |
1.73 |
314.41 |
321.38 |
314.41 |
8,591,680 |
| 02/17 |
VFC |
VF公司
VF CORP |
20.09 |
-0.21 |
-1.03 |
20.38 |
20.78 |
19.76 |
5,594,019 |
| 02/17 |
VLO |
瓦勒羅能源
VALERO ENERGY CORP |
197.34 |
-2.83 |
-1.41 |
201.35 |
204.25 |
195.77 |
2,203,840 |
| 02/17 |
VMC |
渥肯建材
VULCAN MATERIALS CO |
302.22 |
-25.43 |
-7.76 |
295.95 |
311.33 |
294.72 |
2,068,260 |
| 02/17 |
VNO |
維那多信託公司
VORNADO REALTY TRUST |
29.02 |
-0.87 |
-2.91 |
29.92 |
30.04 |
28.54 |
2,994,123 |
| 02/17 |
VRSN |
維聖公司
VERISIGN INC |
216.25 |
-2.78 |
-1.27 |
219.09 |
221.92 |
212.84 |
619,382 |
| 02/17 |
VTR |
芬塔公司
VENTAS INC |
86.89 |
1.65 |
1.94 |
85.14 |
87.24 |
85.11 |
3,569,145 |
| 02/17 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
48.93 |
-0.08 |
-0.16 |
49.30 |
49.50 |
48.78 |
24,327,477 |
| 02/17 |
WAT |
沃特斯國際公司
WATERS CORP |
321.43 |
-1.94 |
-0.60 |
322.99 |
322.99 |
308.88 |
2,012,494 |
| 02/17 |
WEC |
威斯康辛能源公司
WISCONSIN ENERGY CORP |
115.45 |
-0.34 |
-0.29 |
116.36 |
117.34 |
115.29 |
2,662,887 |
| 02/17 |
WFC |
富國銀行
WELLS FARGO & CO |
87.40 |
0.42 |
0.48 |
87.83 |
88.83 |
87.31 |
12,361,853 |
| 02/17 |
WHR |
惠而浦公司
WHIRLPOOL CORP |
87.22 |
-1.47 |
-1.66 |
89.15 |
89.34 |
85.48 |
1,227,989 |
| 02/17 |
WM |
廢棄物管理公司
Waste Management Inc |
235.22 |
0.70 |
0.30 |
233.48 |
238.56 |
232.93 |
3,053,518 |
| 02/17 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
71.96 |
-0.32 |
-0.44 |
72.93 |
73.04 |
71.42 |
6,808,680 |
| 02/17 |
WMT |
沃爾瑪
WAL-MART STORES INC |
128.85 |
-5.04 |
-3.76 |
133.11 |
134.69 |
128.16 |
37,995,927 |
| 02/17 |
WU |
西聯匯款公司
WESTERN UNION CO THE |
9.44 |
-0.16 |
-1.67 |
9.64 |
9.70 |
9.33 |
8,992,772 |
| 02/17 |
WY |
威爾豪瑟公司
WEYERHAEUSER CO |
26.88 |
0.13 |
0.49 |
26.84 |
27.11 |
26.54 |
5,061,081 |
| 02/17 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
114.40 |
1.01 |
0.89 |
113.19 |
117.88 |
113.00 |
2,850,570 |
| 02/17 |
XEL |
卓越能源公司
XCEL ENERGY INC |
80.75 |
-0.84 |
-1.03 |
82.00 |
82.30 |
80.30 |
4,466,695 |
| 02/17 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
146.19 |
-2.26 |
-1.52 |
148.20 |
149.13 |
145.15 |
19,766,567 |
| 02/17 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
12.44 |
-0.51 |
-3.94 |
12.84 |
12.95 |
12.39 |
3,562,126 |
| 02/17 |
XRX |
全錄
XEROX CORP |
2.04 |
0.13 |
6.81 |
1.97 |
2.11 |
1.92 |
6,577,552 |
| 02/17 |
YUM |
百勝餐飲集團
YUM! BRANDS INC |
161.19 |
0.62 |
0.39 |
161.16 |
162.03 |
159.45 |
1,678,811 |
| 02/17 |
ZION |
Zion銀行
ZIONS BANCORP |
61.53 |
0.27 |
0.44 |
61.31 |
62.78 |
60.96 |
1,791,101 |