| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 07/07 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
131.14 |
0.54 |
0.41 |
131.82 |
132.79 |
129.99 |
2,456,409 |
| 07/07 |
AA |
美國鋁業公司
ALCOA INC |
49.01 |
-0.86 |
-1.72 |
49.20 |
49.52 |
47.65 |
5,582,626 |
| 07/07 |
AAPL |
蘋果
APPLE INC |
310.66 |
-2.00 |
-0.64 |
315.29 |
315.48 |
310.15 |
42,490,002 |
| 07/07 |
ABT |
亞培
ABBOTT LABORATORIES |
95.84 |
0.21 |
0.22 |
97.27 |
98.14 |
95.74 |
10,262,177 |
| 07/07 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
221.54 |
3.47 |
1.59 |
221.16 |
230.74 |
220.29 |
8,615,002 |
| 07/07 |
ADI |
亞德諾
ANALOG DEVICES INC |
379.03 |
-9.80 |
-2.52 |
376.33 |
381.66 |
371.09 |
4,813,813 |
| 07/07 |
ADM |
阿歇丹尼爾斯‧米德蘭
ARCHER DANIELS MIDLAND |
78.20 |
0.27 |
0.35 |
78.75 |
79.00 |
76.73 |
4,442,781 |
| 07/07 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
245.60 |
6.11 |
2.55 |
244.04 |
248.42 |
244.04 |
1,735,689 |
| 07/07 |
ADSK |
歐特克
AUTODESK INC |
212.38 |
4.84 |
2.33 |
215.99 |
215.99 |
210.69 |
2,381,000 |
| 07/07 |
AEE |
阿曼瑞恩
AMEREN CORP |
114.43 |
1.44 |
1.27 |
114.03 |
116.40 |
113.98 |
1,401,294 |
| 07/07 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
137.53 |
1.55 |
1.14 |
137.52 |
140.58 |
137.29 |
3,676,989 |
| 07/07 |
AES |
美國AES發電有限公司
AES CORP THE |
14.62 |
0.05 |
0.34 |
14.59 |
14.64 |
14.57 |
7,934,115 |
| 07/07 |
AFL |
美國家庭人壽保險公司
AFLAC INC |
121.49 |
1.02 |
0.85 |
121.00 |
122.80 |
119.05 |
1,667,586 |
| 07/07 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
81.06 |
0.31 |
0.38 |
81.40 |
82.45 |
80.98 |
3,238,678 |
| 07/07 |
AIV |
公寓投資管理
APARTMENT INV & MGMT |
2.94 |
0.00 |
0.00 |
2.96 |
2.99 |
2.93 |
912,946 |
| 07/07 |
AIZ |
Amcast工業公司
ASSURANT INC |
280.11 |
0.83 |
0.30 |
281.70 |
284.12 |
279.02 |
369,852 |
| 07/07 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
114.37 |
1.64 |
1.45 |
118.02 |
118.96 |
113.56 |
4,017,861 |
| 07/07 |
ALL |
全州保險公司
ALLSTATE CORP THE |
251.46 |
3.09 |
1.24 |
252.59 |
257.66 |
251.27 |
2,298,482 |
| 07/07 |
AMAT |
應用材料
APPLIED MATERIALS INC |
554.50 |
-38.29 |
-6.46 |
545.35 |
558.28 |
527.63 |
12,552,356 |
| 07/07 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
516.11 |
-35.94 |
-6.51 |
515.91 |
524.97 |
503.11 |
29,166,801 |
| 07/07 |
AMGN |
安進公司
AMGEN INC |
368.10 |
1.66 |
0.45 |
374.28 |
375.25 |
366.36 |
1,983,666 |
| 07/07 |
AMP |
美價金融公司
AMERIPRISE FINANCIAL |
507.84 |
0.34 |
0.07 |
505.76 |
512.70 |
505.76 |
553,928 |
| 07/07 |
AMT |
美國電塔
AMERICAN TOWER CORP |
165.25 |
3.14 |
1.94 |
164.23 |
166.42 |
163.93 |
2,737,142 |
| 07/07 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
245.98 |
1.82 |
0.75 |
246.97 |
248.93 |
242.70 |
40,579,603 |
| 07/07 |
AN |
AutoNation Inc
AUTONATION INC |
191.68 |
0.96 |
0.50 |
190.88 |
193.17 |
189.29 |
489,231 |
| 07/07 |
AON |
怡安保險集團公司
AON Corp |
359.82 |
2.91 |
0.82 |
360.00 |
366.45 |
357.06 |
830,188 |
| 07/07 |
APA |
阿帕契
APACHE CORP |
34.00 |
1.54 |
4.74 |
32.60 |
34.26 |
32.60 |
5,922,116 |
| 07/07 |
APD |
氣體產品與化學公司
AIR PRODUCTS & CHEMICALS |
305.05 |
-3.81 |
-1.23 |
310.00 |
311.60 |
304.97 |
923,545 |
| 07/07 |
APH |
安諾電子公司
AMPHENOL CORP |
158.61 |
-8.20 |
-4.92 |
161.83 |
163.32 |
156.24 |
5,460,327 |
| 07/07 |
ATI |
阿利根尼科技
ALLEGHENY TECHNOLOGIES |
183.26 |
-8.80 |
-4.58 |
188.13 |
191.40 |
178.71 |
1,658,122 |
| 07/07 |
AVB |
艾芙隆海灣社區
AVALONBAY COMMUNITIES |
195.39 |
1.04 |
0.54 |
195.79 |
198.63 |
194.96 |
722,912 |
| 07/07 |
AVY |
艾利.丹尼森
AVERY DENNISON CORP |
164.35 |
-1.69 |
-1.02 |
167.84 |
168.88 |
164.29 |
516,501 |
| 07/07 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
349.58 |
-6.45 |
-1.81 |
358.54 |
359.58 |
349.24 |
2,909,006 |
| 07/07 |
AZO |
汽車區域
AUTOZONE INC |
3,074.86 |
117.15 |
3.96 |
3,009.00 |
3,093.70 |
2,986.46 |
305,190 |
| 07/07 |
BA |
波音
BOEING CO THE |
231.68 |
-2.86 |
-1.22 |
235.90 |
237.48 |
230.46 |
4,364,665 |
| 07/07 |
BAC |
美國銀行
BANK OF AMERICA CORP |
59.86 |
-0.04 |
-0.07 |
60.28 |
60.82 |
59.78 |
29,306,142 |
| 07/07 |
BAX |
百特國際
BAXTER INTERNATIONAL INC |
22.86 |
0.28 |
1.24 |
23.00 |
23.52 |
22.83 |
5,990,911 |
| 07/07 |
BBBY |
家中一切
BED BATH & BEYOND INC |
5.57 |
0.01 |
0.18 |
5.60 |
5.65 |
5.49 |
1,549,921 |
| 07/07 |
BBT |
美國BB&T公司
BB&T CORP |
30.23 |
-0.01 |
-0.03 |
30.50 |
30.51 |
30.10 |
986,682 |
| 07/07 |
BBY |
好交易電器零售店
BEST BUY CO INC |
78.72 |
0.72 |
0.92 |
78.75 |
80.15 |
78.00 |
4,270,075 |
| 07/07 |
BDX |
必帝
BECTON DICKINSON & CO |
156.30 |
0.76 |
0.49 |
158.00 |
159.49 |
156.26 |
1,757,628 |
| 07/07 |
BEN |
富蘭克林資源股份有限公司
FRANKLIN RESOURCES INC |
34.36 |
-0.08 |
-0.23 |
34.92 |
34.92 |
34.35 |
4,475,007 |
| 07/07 |
BF.B |
布朗福曼公司
BROWN-FORMAN CORP CL B |
25.91 |
0.16 |
0.62 |
26.63 |
27.05 |
25.86 |
1,954,587 |
| 07/07 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
205.70 |
-2.76 |
-1.32 |
211.86 |
212.00 |
205.65 |
1,156,880 |
| 07/07 |
BMY |
百時美施貴寶
BRISTOL-MYERS SQUIBB CO |
57.97 |
1.27 |
2.24 |
57.79 |
58.49 |
57.45 |
10,048,425 |
| 07/07 |
BRK.B |
伯克希爾哈撒韋
BERKSHIRE HATHAWAY CL B |
504.00 |
-2.58 |
-0.51 |
508.97 |
512.58 |
503.75 |
3,761,404 |
| 07/07 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
45.30 |
0.70 |
1.57 |
45.40 |
46.37 |
45.09 |
13,000,732 |
| 07/07 |
BTU |
皮博迪能源公司
PEABODY ENERGY CORP |
22.67 |
-0.01 |
-0.04 |
22.93 |
23.21 |
21.96 |
3,515,012 |
| 07/07 |
BXP |
波士頓物產
BOSTON PROPERTIES INC |
68.59 |
-1.38 |
-1.97 |
70.25 |
70.55 |
68.55 |
1,368,597 |
| 07/07 |
C |
花旗集團
CITIGROUP INC |
140.77 |
-3.09 |
-2.15 |
144.06 |
144.71 |
140.66 |
9,737,618 |
| 07/07 |
CAG |
康尼格拉
CONAGRA FOODS |
14.03 |
0.24 |
1.74 |
14.03 |
14.39 |
14.02 |
10,872,923 |
| 07/07 |
CAH |
基本健康
CARDINAL HEALTH INC |
239.71 |
2.19 |
0.92 |
240.12 |
243.21 |
237.98 |
3,236,463 |
| 07/07 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
940.12 |
-29.80 |
-3.07 |
946.50 |
950.00 |
909.53 |
3,810,217 |
| 07/07 |
CB |
Chubb Corp
CHUBB CORP THE |
359.30 |
2.77 |
0.78 |
357.45 |
365.29 |
357.45 |
1,596,436 |
| 07/07 |
CCL |
嘉年華
CARNIVAL CORP |
26.68 |
-0.83 |
-3.02 |
27.34 |
27.57 |
26.46 |
18,242,448 |
| 07/07 |
CF |
Charter One Financial Inc
CF INDUSTRIES HOLDINGS |
114.94 |
1.74 |
1.54 |
111.90 |
115.92 |
110.04 |
3,348,733 |
| 07/07 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
190.95 |
2.38 |
1.26 |
189.70 |
191.29 |
188.38 |
1,152,695 |
| 07/07 |
CI |
信諾保險集團
CIGNA CORP |
286.62 |
4.64 |
1.65 |
286.53 |
289.91 |
284.34 |
1,095,729 |
| 07/07 |
CINF |
辛辛那提財務
CINCINNATI FINANCIAL CP |
189.06 |
-0.53 |
-0.28 |
191.16 |
194.81 |
188.93 |
954,736 |
| 07/07 |
CL |
高露潔棕櫚
COLGATE-PALMOLIVE CO |
95.03 |
1.64 |
1.76 |
95.23 |
96.01 |
94.02 |
4,231,046 |
| 07/07 |
CLF |
克里夫天然資源公司
CLIFFS NATURAL RESOURCES |
9.54 |
-0.23 |
-2.35 |
9.65 |
9.67 |
9.22 |
16,231,405 |
| 07/07 |
CLX |
克羅拉斯
CLOROX CO THE |
97.41 |
0.16 |
0.16 |
99.00 |
99.48 |
97.00 |
2,137,921 |
| 07/07 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
23.41 |
0.03 |
0.13 |
23.86 |
24.23 |
23.37 |
33,016,953 |
| 07/07 |
CME |
CME集團有限公司
CME Group Inc |
240.75 |
5.99 |
2.55 |
237.01 |
243.27 |
235.60 |
2,994,561 |
| 07/07 |
CMI |
康明斯
CUMMINS INC |
660.14 |
-18.10 |
-2.67 |
662.15 |
666.97 |
643.59 |
1,038,571 |
| 07/07 |
CMS |
CMS能源公司
CMS ENERGY CORP |
77.02 |
0.73 |
0.96 |
77.00 |
78.42 |
76.82 |
3,010,565 |
| 07/07 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
44.48 |
0.48 |
1.09 |
44.45 |
45.09 |
44.39 |
5,313,854 |
| 07/07 |
CNX |
康壽能源有限公司
CONSOL ENERGY INC |
33.25 |
-0.13 |
-0.39 |
33.35 |
33.56 |
33.04 |
1,565,160 |
| 07/07 |
COF |
美國第一資本金融公司
CAPITAL ONE FINANCIAL CP |
202.89 |
-3.61 |
-1.75 |
208.00 |
208.73 |
202.41 |
3,472,033 |
| 07/07 |
COP |
康菲石油
CONOCOPHILLIPS |
108.44 |
4.86 |
4.69 |
104.70 |
108.81 |
104.55 |
6,754,725 |
| 07/07 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
947.50 |
-2.75 |
-0.29 |
967.52 |
969.00 |
945.33 |
1,940,191 |
| 07/07 |
CPB |
康寶濃湯
CAMPBELL SOUP CO |
22.90 |
0.24 |
1.06 |
23.14 |
23.67 |
22.86 |
7,040,333 |
| 07/07 |
CRM |
人力資源網公司
SALESFORCE.COM INC |
169.52 |
3.87 |
2.34 |
169.22 |
172.38 |
167.68 |
13,057,946 |
| 07/07 |
CSCO |
思科
CISCO SYSTEMS INC |
111.79 |
-2.19 |
-1.92 |
112.79 |
114.03 |
111.67 |
16,650,875 |
| 07/07 |
CSX |
CSX公司
CSX CORP |
48.51 |
-0.30 |
-0.61 |
49.02 |
49.09 |
48.10 |
11,434,163 |
| 07/07 |
CTAS |
辛塔斯公司
CINTAS CORP |
181.83 |
3.59 |
2.01 |
181.33 |
183.36 |
180.49 |
1,954,494 |
| 07/07 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
43.94 |
2.57 |
6.21 |
42.50 |
44.12 |
42.50 |
10,677,246 |
| 07/07 |
CVS |
CVS公司
CVS CAREMARK CORP |
104.33 |
2.25 |
2.20 |
103.65 |
104.52 |
102.40 |
4,967,277 |
| 07/07 |
CVX |
雪佛龍
CHEVRON CORP |
174.01 |
5.91 |
3.52 |
170.14 |
174.61 |
170.00 |
9,748,873 |
| 07/07 |
D |
道明尼資源
DOMINION RESOURCES VA |
69.83 |
0.57 |
0.82 |
69.67 |
70.59 |
69.67 |
13,939,073 |
| 07/07 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
139.61 |
-1.44 |
-1.02 |
140.21 |
140.93 |
137.76 |
1,435,841 |
| 07/07 |
DE |
迪爾
DEERE & CO |
603.61 |
-31.63 |
-4.98 |
630.34 |
634.94 |
592.50 |
1,433,149 |
| 07/07 |
DGX |
探索診斷
QUEST DIAGNOSTICS INC |
212.38 |
-1.07 |
-0.50 |
216.89 |
219.20 |
212.12 |
981,082 |
| 07/07 |
DHI |
D.R. Horton股份有限公司
D.R. HORTON INC |
155.72 |
-1.16 |
-0.74 |
158.19 |
160.00 |
155.34 |
2,029,437 |
| 07/07 |
DHR |
丹納赫集團
DANAHER CORP |
194.19 |
0.57 |
0.29 |
197.42 |
197.88 |
192.14 |
3,248,899 |
| 07/07 |
DIS |
迪士尼
WALT DISNEY CO THE |
97.48 |
0.07 |
0.07 |
98.14 |
99.03 |
96.92 |
9,936,369 |
| 07/07 |
DOV |
多佛企業
DOVER CORP |
214.05 |
-0.69 |
-0.32 |
213.04 |
214.69 |
210.42 |
1,542,637 |
| 07/07 |
DOW |
陶氏化學
DOW CHEMICAL CO THE |
28.64 |
1.31 |
4.79 |
27.55 |
28.70 |
27.55 |
13,926,640 |
| 07/07 |
DRI |
達登餐廳
DARDEN RESTAURANTS |
204.50 |
1.28 |
0.63 |
205.55 |
209.37 |
203.83 |
1,239,525 |
| 07/07 |
DTE |
DTE能源
DTE ENERGY CO |
153.84 |
2.48 |
1.64 |
152.35 |
155.74 |
152.17 |
1,178,701 |
| 07/07 |
DUK |
杜克能源
DUKE ENERGY CORP |
128.22 |
2.25 |
1.79 |
127.45 |
130.37 |
126.92 |
3,416,116 |
| 07/07 |
DVA |
達維塔公司
DAVITA INC |
234.31 |
-1.40 |
-0.59 |
238.93 |
239.64 |
230.99 |
914,043 |
| 07/07 |
DVN |
德文能源公司
DEVON ENERGY CORP |
42.41 |
2.05 |
5.08 |
40.78 |
42.75 |
40.74 |
16,695,582 |
| 07/07 |
EBAY |
電子灣拍賣網站
EBAY INC |
114.71 |
1.04 |
0.91 |
113.82 |
115.28 |
113.82 |
2,255,544 |
| 07/07 |
ECL |
毅康股份有限
ECOLAB INC |
283.08 |
-0.64 |
-0.23 |
287.04 |
288.30 |
281.80 |
1,301,398 |
| 07/07 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
112.99 |
1.05 |
0.94 |
113.20 |
115.26 |
112.54 |
2,916,401 |
| 07/07 |
EFX |
易速傳真
EQUIFAX INC |
174.58 |
2.64 |
1.54 |
175.81 |
178.84 |
174.50 |
1,564,805 |
| 07/07 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
75.74 |
0.90 |
1.20 |
73.96 |
76.39 |
73.96 |
3,089,180 |
| 07/07 |
EL |
雅詩蘭黛公司
ESTEE LAUDER CO INC THE |
84.44 |
-0.46 |
-0.54 |
86.45 |
87.23 |
84.02 |
2,293,298 |
| 07/07 |
EMN |
伊士曼化學
EASTMAN CHEMICAL CO |
69.62 |
0.72 |
1.05 |
68.91 |
70.39 |
68.83 |
1,207,636 |
| 07/07 |
EMR |
艾默生電氣
EMERSON ELECTRIC CO |
137.91 |
-3.65 |
-2.58 |
140.09 |
140.86 |
136.97 |
2,159,521 |
| 07/07 |
EOG |
依歐格資源
EOG RESOURCES INC |
134.54 |
5.15 |
3.98 |
130.18 |
134.92 |
130.18 |
2,673,214 |
| 07/07 |
EQR |
公平住屋信託
EQUITY RESIDENTIAL |
70.15 |
0.22 |
0.31 |
70.50 |
71.50 |
70.02 |
2,518,129 |
| 07/07 |
EQT |
EQT公司
EQT CORP |
51.76 |
0.05 |
0.10 |
51.77 |
52.05 |
51.29 |
6,510,748 |
| 07/07 |
ETN |
伊頓公司
EATON CORP |
395.68 |
-17.74 |
-4.29 |
404.05 |
406.00 |
388.09 |
2,329,997 |
| 07/07 |
ETR |
安特吉公司
ENTERGY CORP |
115.19 |
1.36 |
1.19 |
114.70 |
116.93 |
114.21 |
2,405,498 |
| 07/07 |
EXC |
艾索倫公司
EXELON CORP |
47.57 |
0.52 |
1.11 |
47.76 |
48.54 |
47.50 |
10,153,047 |
| 07/07 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
165.74 |
0.04 |
0.02 |
167.37 |
167.91 |
165.40 |
785,966 |
| 07/07 |
EXPE |
Expedia公司
EXPEDIA INC |
269.87 |
3.11 |
1.17 |
271.54 |
275.81 |
268.67 |
1,239,378 |
| 07/07 |
F |
福特汽車
FORD MOTOR CO |
13.56 |
-0.27 |
-1.95 |
13.75 |
13.80 |
13.55 |
43,813,404 |
| 07/07 |
FAST |
法森納爾公司
FASTENAL COMPANY |
47.11 |
-1.20 |
-2.48 |
48.34 |
48.63 |
47.00 |
6,338,259 |
| 07/07 |
FCX |
費利浦‧麥克莫蘭銅金公司
FREEPORT-MCMORAN Copper & Gold |
59.33 |
-1.67 |
-2.74 |
60.10 |
60.45 |
58.16 |
18,273,740 |
| 07/07 |
FDX |
聯邦快遞
FEDEX CORP |
312.88 |
2.95 |
0.95 |
311.79 |
313.94 |
309.50 |
1,381,404 |
| 07/07 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
48.39 |
0.68 |
1.43 |
48.25 |
49.12 |
48.04 |
4,103,425 |
| 07/07 |
FIS |
富達國民信息服務
Fidelity National Information Services Inc |
42.60 |
1.33 |
3.22 |
42.00 |
43.45 |
42.00 |
9,356,442 |
| 07/07 |
FISV |
金融服務公司
FISERV INC |
52.71 |
0.93 |
1.80 |
54.02 |
55.36 |
52.55 |
11,326,741 |
| 07/07 |
FITB |
五三銀行
FIFTH THIRD BANCORP |
57.92 |
0.03 |
0.05 |
58.43 |
58.51 |
57.88 |
5,908,400 |
| 07/07 |
FLR |
福陸公司
FLUOR CORP |
48.61 |
-2.85 |
-5.54 |
50.58 |
50.65 |
48.10 |
2,837,538 |
| 07/07 |
FLS |
Flowserve企業
FLOWSERVE CORP |
71.37 |
-3.34 |
-4.47 |
73.49 |
74.02 |
70.42 |
1,555,847 |
| 07/07 |
FMC |
FMC公司
FMC CORP |
11.59 |
0.21 |
1.85 |
11.45 |
11.88 |
11.43 |
3,964,856 |
| 07/07 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
227.72 |
-5.34 |
-2.29 |
235.90 |
237.86 |
225.95 |
1,920,418 |
| 07/07 |
FTI |
FMC技術公司
FMC TECHNOLOGIES INC |
68.11 |
0.85 |
1.26 |
67.15 |
68.62 |
67.11 |
5,568,257 |
| 07/07 |
GD |
通用動力
GENERAL DYNAMICS CORP |
374.64 |
-2.24 |
-0.59 |
380.00 |
380.71 |
373.56 |
736,976 |
| 07/07 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
366.98 |
-11.70 |
-3.09 |
377.40 |
377.90 |
363.63 |
4,263,065 |
| 07/07 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
136.36 |
6.75 |
5.21 |
132.62 |
136.60 |
132.00 |
9,177,296 |
| 07/07 |
GIS |
大磨坊公司
GENERAL MILLS INC |
37.10 |
0.98 |
2.71 |
36.97 |
37.51 |
36.69 |
8,794,967 |
| 07/07 |
GLW |
康寧公司
CORNING INC |
185.38 |
-9.42 |
-4.84 |
187.03 |
191.00 |
178.40 |
13,482,819 |
| 07/07 |
GM |
通用汽車
GENERAL MOTORS CORP |
76.03 |
-1.82 |
-2.34 |
77.72 |
77.72 |
75.64 |
7,825,761 |
| 07/07 |
GME |
Gamestop Corp
GAMESTOP CORP CL A |
22.20 |
-0.56 |
-2.46 |
22.79 |
22.88 |
21.95 |
4,749,559 |
| 07/07 |
GOOG |
谷歌
GOOGLE INC A |
363.62 |
-1.28 |
-0.35 |
367.23 |
370.89 |
362.42 |
16,443,932 |
| 07/07 |
GPC |
純正零件公司
GENUINE PARTS CO |
128.67 |
0.01 |
0.01 |
129.51 |
131.58 |
128.42 |
2,126,062 |
| 07/07 |
GS |
高盛證券
GOLDMAN SACHS GROUP INC |
1,042.98 |
-12.31 |
-1.17 |
1,052.00 |
1,053.86 |
1,035.13 |
1,353,462 |
| 07/07 |
GT |
THE GOODYEAR TIRE & RUBBER
THE GOODYEAR TIRE & RUBBER |
7.02 |
0.09 |
1.30 |
7.01 |
7.11 |
6.86 |
8,928,726 |
| 07/07 |
GWW |
W.W.格雷杰
W.W. GRAINGER INC |
1,356.43 |
-13.73 |
-1.00 |
1,371.20 |
1,371.20 |
1,340.34 |
233,370 |
| 07/07 |
HAL |
哈里伯頓
HALLIBURTON CO |
33.79 |
0.79 |
2.39 |
33.30 |
34.06 |
33.16 |
9,726,722 |
| 07/07 |
HBAN |
亨汀頓巴雪而集團
HUNTINGTON BANCSHARES |
18.01 |
0.12 |
0.67 |
17.98 |
18.17 |
17.94 |
26,790,734 |
| 07/07 |
HD |
家庭大賣場
HOME DEPOT INC |
345.21 |
-5.44 |
-1.55 |
355.06 |
355.41 |
344.48 |
3,592,779 |
| 07/07 |
HIG |
哈特佛金融服務集團
HARTFORD FNCL SVCS GROUP |
139.64 |
2.00 |
1.45 |
139.11 |
141.30 |
138.89 |
2,052,520 |
| 07/07 |
HOG |
哈雷戴維森公司
HARLEY-DAVIDSON INC |
25.89 |
0.57 |
2.25 |
25.35 |
26.01 |
25.25 |
1,964,312 |
| 07/07 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
225.05 |
-6.13 |
-2.65 |
230.42 |
234.64 |
222.05 |
4,462,892 |
| 07/07 |
HP |
Helmerich and Payne
HELMERICH & PAYNE INC |
31.83 |
1.30 |
4.26 |
31.06 |
32.19 |
30.91 |
1,747,675 |
| 07/07 |
HPQ |
惠普
HEWLETT-PACKARD CO |
22.96 |
0.36 |
1.59 |
22.77 |
23.39 |
22.66 |
12,170,180 |
| 07/07 |
HRB |
H & R Block公司
H&R BLOCK INC |
39.83 |
0.61 |
1.56 |
39.89 |
40.54 |
39.57 |
2,144,434 |
| 07/07 |
HRL |
HormelFoodsCorporation
HORMEL FOODS CORP |
24.70 |
0.42 |
1.73 |
24.70 |
25.09 |
24.60 |
3,779,553 |
| 07/07 |
HST |
Host Hotel & Rsrt
HOST HOTELS & RESORTS |
23.35 |
0.10 |
0.43 |
23.50 |
23.56 |
22.92 |
14,038,340 |
| 07/07 |
HSY |
赫須食品公司
HERSHEY CO THE |
175.95 |
-1.56 |
-0.88 |
180.37 |
182.11 |
175.42 |
2,088,190 |
| 07/07 |
HUM |
優門公司
HUMANA INC |
394.62 |
1.76 |
0.45 |
395.15 |
400.00 |
391.82 |
831,101 |
| 07/07 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
306.13 |
6.61 |
2.21 |
305.66 |
311.80 |
300.49 |
8,618,569 |
| 07/07 |
ICE |
洲際公司
INTERCONTINENTALEXCHANGE |
136.45 |
1.54 |
1.14 |
134.60 |
138.14 |
134.60 |
4,311,141 |
| 07/07 |
IFF |
國際香料有限
INTERNAT FLAVORS & FRAG |
81.83 |
-0.94 |
-1.14 |
83.47 |
83.82 |
81.64 |
1,856,547 |
| 07/07 |
INTC |
英代爾
INTEL CORP |
110.39 |
-11.81 |
-9.66 |
116.30 |
116.47 |
108.30 |
140,405,928 |
| 07/07 |
INTU |
本能軟體
INTUIT INC |
281.17 |
9.03 |
3.32 |
280.53 |
283.79 |
274.36 |
4,819,040 |
| 07/07 |
IP |
國際紙業
INTERNATIONAL PAPER CO |
37.92 |
-0.66 |
-1.71 |
38.83 |
38.91 |
37.85 |
4,642,739 |
| 07/07 |
IR |
英格索蘭公司
INGERSOLL-RAND CO LTD |
78.71 |
-1.92 |
-2.38 |
80.04 |
80.17 |
77.38 |
3,424,955 |
| 07/07 |
IRM |
愛恩鐵山公司
IRON MOUNTAIN INC |
115.75 |
-0.63 |
-0.54 |
116.67 |
117.30 |
114.64 |
2,791,457 |
| 07/07 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
427.30 |
-5.53 |
-1.28 |
439.50 |
443.84 |
424.86 |
2,492,148 |
| 07/07 |
ITW |
伊利諾工具
ILLINOIS TOOL WORKS INC |
271.09 |
-3.18 |
-1.16 |
274.94 |
274.95 |
269.21 |
1,064,324 |
| 07/07 |
IVZ |
景順投資管理有限公司
INVESCO LTD |
27.40 |
-0.43 |
-1.55 |
27.86 |
27.91 |
27.14 |
4,009,639 |
| 07/07 |
JCI |
約翰遜控制
JOHNSON CONTROLS INC |
140.62 |
-2.10 |
-1.47 |
142.93 |
142.93 |
136.22 |
3,972,488 |
| 07/07 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
267.24 |
7.91 |
3.05 |
264.89 |
269.43 |
264.04 |
9,089,652 |
| 07/07 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
339.22 |
1.50 |
0.44 |
340.97 |
341.40 |
337.09 |
7,115,819 |
| 07/07 |
KEY |
Keycorp
KEYCORP |
23.37 |
-0.06 |
-0.26 |
23.50 |
23.59 |
23.36 |
7,044,431 |
| 07/07 |
KIM |
Kimco不動產公司
KIMCO REALTY CORP |
25.29 |
0.24 |
0.96 |
25.22 |
25.62 |
25.15 |
2,890,604 |
| 07/07 |
KLAC |
科磊公司
KLA-TENCOR CORP |
216.47 |
-16.84 |
-7.22 |
217.12 |
223.79 |
210.86 |
17,710,890 |
| 07/07 |
KMB |
金百利公司
KIMBERLY CLARK CORP |
114.74 |
1.73 |
1.53 |
114.93 |
116.82 |
114.50 |
3,325,644 |
| 07/07 |
KMX |
汽車產品集團
CARMAX INC |
51.05 |
0.84 |
1.67 |
50.86 |
52.51 |
50.36 |
3,575,122 |
| 07/07 |
KO |
可口可樂
COCA-COLA CO |
84.05 |
1.09 |
1.31 |
84.60 |
85.68 |
83.64 |
17,835,225 |
| 07/07 |
KR |
克羅公司
KROGER CO THE |
58.54 |
0.29 |
0.50 |
58.89 |
60.06 |
58.37 |
8,875,797 |
| 07/07 |
KSS |
科爾公司
KOHL'S CORP |
16.76 |
-0.14 |
-0.83 |
16.72 |
17.24 |
16.51 |
4,271,593 |
| 07/07 |
L |
洛茲集團
LOEWS CORP |
116.95 |
0.65 |
0.56 |
117.00 |
119.10 |
116.57 |
1,143,229 |
| 07/07 |
LEG |
禮恩派公司
LEGGETT & PLATT INC |
11.24 |
-0.56 |
-4.75 |
11.75 |
11.77 |
11.23 |
4,046,306 |
| 07/07 |
LEN |
Lennar公司
LENNAR CORP CL A |
86.74 |
-0.91 |
-1.04 |
87.84 |
88.72 |
86.34 |
1,989,221 |
| 07/07 |
LH |
美國控股實驗室公司
LABORATORY CP AM HLDGS |
283.86 |
-0.53 |
-0.19 |
289.00 |
291.38 |
283.41 |
615,790 |
| 07/07 |
LLY |
禮來製藥
ELI LILLY & CO |
1,235.56 |
35.50 |
2.96 |
1,232.88 |
1,249.45 |
1,222.77 |
2,933,770 |
| 07/07 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
535.38 |
-2.62 |
-0.49 |
546.00 |
547.47 |
531.77 |
847,563 |
| 07/07 |
LNC |
林肯國家
LINCOLN NATIONAL CORP |
39.19 |
0.80 |
2.08 |
38.63 |
39.43 |
38.51 |
1,989,263 |
| 07/07 |
LOW |
勞氏
LOWE'S COMPANIES INC |
220.90 |
-2.88 |
-1.29 |
226.58 |
226.59 |
219.35 |
2,074,518 |
| 07/07 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
49.43 |
-1.38 |
-2.72 |
50.77 |
51.20 |
49.07 |
5,275,912 |
| 07/07 |
M |
梅西百貨
MACY'S INC |
23.13 |
-0.55 |
-2.32 |
24.09 |
24.09 |
23.13 |
5,239,795 |
| 07/07 |
MA |
萬事達卡
MASTERCARD INC CL A |
531.62 |
-1.48 |
-0.28 |
533.84 |
543.64 |
530.00 |
3,516,620 |
| 07/07 |
MAR |
瑪利洛特國際
MARRIOTT INTERNAT INC A |
380.75 |
1.00 |
0.26 |
382.15 |
383.99 |
380.00 |
1,494,846 |
| 07/07 |
MAS |
馬斯可
MASCO CORP |
79.34 |
-1.70 |
-2.10 |
80.93 |
81.05 |
78.76 |
1,851,984 |
| 07/07 |
MAT |
馬特爾公司
Mattel Inc |
13.42 |
0.37 |
2.84 |
13.21 |
13.50 |
13.11 |
6,584,569 |
| 07/07 |
MCD |
麥當勞
MCDONALD'S CORP |
282.21 |
2.71 |
0.97 |
283.80 |
287.10 |
281.38 |
3,688,504 |
| 07/07 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
84.15 |
-3.44 |
-3.93 |
83.96 |
84.95 |
81.60 |
13,027,081 |
| 07/07 |
MCK |
麥卡遜公司
MCKESSON CORP |
807.33 |
23.10 |
2.95 |
793.56 |
811.91 |
792.50 |
1,109,897 |
| 07/07 |
MCO |
穆迪
MOODY'S CORP |
500.49 |
1.71 |
0.34 |
501.46 |
504.91 |
498.11 |
824,116 |
| 07/07 |
MDT |
美敦力公司
MEDTRONIC INC |
83.83 |
0.77 |
0.93 |
84.57 |
85.99 |
83.73 |
9,080,715 |
| 07/07 |
MET |
大都會保險
METLIFE INC |
91.67 |
1.21 |
1.34 |
90.96 |
92.27 |
90.65 |
3,135,476 |
| 07/07 |
MKC |
麥考密克公司
MCCORMICK & CO NON VTG |
52.22 |
0.44 |
0.85 |
52.94 |
53.88 |
52.21 |
3,031,312 |
| 07/07 |
MMM |
3M
3M CO |
158.01 |
-1.14 |
-0.72 |
159.81 |
159.90 |
156.43 |
1,839,595 |
| 07/07 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
72.96 |
1.08 |
1.50 |
73.16 |
74.04 |
72.38 |
5,260,715 |
| 07/07 |
MRK |
默克公司
MERCK & CO INC |
128.86 |
2.08 |
1.64 |
128.77 |
129.69 |
127.88 |
10,174,349 |
| 07/07 |
MS |
摩根士丹利
MORGAN STANLEY |
222.04 |
-0.06 |
-0.03 |
221.54 |
223.25 |
219.82 |
5,413,304 |
| 07/07 |
MSFT |
微軟
MICROSOFT CORP |
388.84 |
2.10 |
0.54 |
392.49 |
395.57 |
388.22 |
29,297,524 |
| 07/07 |
MTB |
M&T銀行集團
M&T BANK CORP |
239.75 |
-0.17 |
-0.07 |
240.51 |
242.00 |
239.08 |
717,854 |
| 07/07 |
MU |
美光科技
MICRON TECHNOLOGY INC |
938.38 |
-46.37 |
-4.71 |
923.01 |
942.02 |
891.66 |
52,367,526 |
| 07/07 |
MUR |
墨菲原油企業
MURPHY OIL CORP |
32.88 |
1.16 |
3.66 |
32.16 |
33.19 |
32.05 |
1,225,300 |
| 07/07 |
NBR |
Nabors工業
NABORS INDUSTRIES LTD |
78.09 |
1.76 |
2.31 |
77.05 |
79.39 |
76.50 |
272,655 |
| 07/07 |
NDAQ |
納斯達克OMX集團有限公司
NASDAQ OMX GROUP INC |
86.43 |
1.96 |
2.32 |
84.86 |
86.71 |
84.57 |
4,242,227 |
| 07/07 |
NEM |
紐曼礦業公司
NEWMONT MINING CORP |
95.06 |
-3.14 |
-3.20 |
96.07 |
97.49 |
94.21 |
7,440,138 |
| 07/07 |
NI |
尼索思
NISOURCE INC |
47.49 |
0.44 |
0.94 |
47.37 |
48.06 |
47.37 |
3,017,013 |
| 07/07 |
NKE |
耐吉
NIKE INC CL B |
43.21 |
-0.13 |
-0.30 |
43.72 |
44.04 |
42.88 |
17,784,861 |
| 07/07 |
NOC |
諾斯洛普格拉曼
NORTHROP GRUMMAN CORP |
549.04 |
1.29 |
0.24 |
551.04 |
552.62 |
544.27 |
702,946 |
| 07/07 |
NOV |
國家油井華高公司
NATIONAL OILWELL VARCO |
18.28 |
0.49 |
2.75 |
17.89 |
18.40 |
17.87 |
3,668,550 |
| 07/07 |
NRG |
NRG能源公司
NRG ENERGY INC |
138.01 |
-3.00 |
-2.13 |
140.93 |
141.45 |
136.55 |
2,003,164 |
| 07/07 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
322.74 |
0.84 |
0.26 |
324.00 |
325.37 |
319.24 |
691,672 |
| 07/07 |
NTAP |
網路應用公司
NETAPP INC |
165.78 |
2.23 |
1.36 |
163.55 |
167.72 |
163.12 |
3,664,838 |
| 07/07 |
NTRS |
北方信託公司
Northern Trust Corp |
181.39 |
0.25 |
0.14 |
181.21 |
182.26 |
179.94 |
865,569 |
| 07/07 |
NUE |
諾可公司
NUCOR CORP |
227.42 |
3.50 |
1.56 |
221.94 |
228.12 |
221.84 |
1,538,497 |
| 07/07 |
NVDA |
英偉達
NVIDIA CORP |
196.93 |
1.38 |
0.71 |
192.37 |
198.41 |
191.14 |
124,154,575 |
| 07/07 |
NWL |
紐威爾
NEWELL RUBBERMAID INC |
5.54 |
-0.03 |
-0.54 |
5.67 |
5.73 |
5.48 |
12,707,798 |
| 07/07 |
OI |
Owens Illinois Inc
OWENS ILLINOIS INC |
9.87 |
-0.17 |
-1.69 |
10.10 |
10.13 |
9.82 |
1,553,577 |
| 07/07 |
OKE |
萬歐公司
ONEOK INC |
90.67 |
3.24 |
3.71 |
88.48 |
91.38 |
88.45 |
2,653,369 |
| 07/07 |
OMC |
歐尼康集團
OMNICOM GROUP INC |
80.84 |
0.94 |
1.18 |
81.49 |
81.88 |
80.67 |
2,929,201 |
| 07/07 |
ORCL |
甲骨文
ORACLE CORP |
141.60 |
-2.16 |
-1.50 |
143.72 |
145.56 |
137.55 |
47,199,976 |
| 07/07 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
86.65 |
2.41 |
2.86 |
85.62 |
86.76 |
84.82 |
7,783,299 |
| 07/07 |
OXY |
西方石油
OCCIDENTAL PETROLEUM CP |
51.68 |
2.87 |
5.88 |
49.41 |
51.87 |
49.38 |
11,662,005 |
| 07/07 |
PAYX |
沛齊
PAYCHEX INC |
108.12 |
2.73 |
2.59 |
107.46 |
109.73 |
107.46 |
2,883,851 |
| 07/07 |
PBI |
匹尼鮑茲
PITNEY BOWES INC |
17.04 |
0.24 |
1.43 |
16.87 |
17.38 |
16.72 |
2,488,263 |
| 07/07 |
PCAR |
派卡
PACCAR INC |
124.46 |
-1.45 |
-1.15 |
125.55 |
126.23 |
122.90 |
3,201,469 |
| 07/07 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
81.79 |
1.00 |
1.24 |
81.54 |
82.66 |
81.18 |
3,583,715 |
| 07/07 |
PEP |
百事可樂
PEPSICO INC |
144.98 |
1.69 |
1.18 |
146.99 |
149.04 |
144.54 |
9,256,664 |
| 07/07 |
PFE |
輝瑞藥廠
PFIZER INC |
24.07 |
0.35 |
1.48 |
24.05 |
24.35 |
23.93 |
44,101,385 |
| 07/07 |
PFG |
信安金融團有限公司
PRINCIPAL FINANCIAL GRP |
112.88 |
0.33 |
0.29 |
113.32 |
113.86 |
112.79 |
968,528 |
| 07/07 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
152.75 |
3.44 |
2.30 |
152.66 |
153.49 |
150.61 |
8,061,360 |
| 07/07 |
PGR |
先進公司
PROGRESSIVE CORP THE |
234.40 |
2.73 |
1.18 |
235.47 |
239.38 |
234.19 |
3,237,154 |
| 07/07 |
PH |
帕克－哈尼芬
PARKER HANNIFIN CORP |
957.51 |
-13.85 |
-1.43 |
968.76 |
971.61 |
929.34 |
584,468 |
| 07/07 |
PHM |
普得集團
Pulte Group Inc |
129.92 |
-1.46 |
-1.11 |
131.39 |
132.90 |
129.70 |
1,037,456 |
| 07/07 |
PLD |
普洛斯
PROLOGIS |
143.61 |
3.41 |
2.43 |
140.81 |
143.86 |
140.40 |
3,481,904 |
| 07/07 |
PM |
菲利浦莫里斯公司
PHILIP MORRIS INTL INC |
187.79 |
3.03 |
1.64 |
189.19 |
189.70 |
185.28 |
3,893,000 |
| 07/07 |
PNC |
PNC財務服務
PNC FINANCIAL SVCS GRP |
254.01 |
0.83 |
0.33 |
255.16 |
256.00 |
253.84 |
1,552,822 |
| 07/07 |
PNW |
皮那可企業
PINNACLE WEST CAPITAL CP |
108.61 |
1.70 |
1.59 |
107.72 |
110.40 |
107.67 |
1,198,524 |
| 07/07 |
PPG |
PPG INDUSTRIES
PPG INDUSTRIES |
120.22 |
-3.82 |
-3.08 |
124.89 |
124.92 |
119.78 |
2,991,586 |
| 07/07 |
PPL |
PPL公司
PPL CORPORATION |
36.39 |
0.28 |
0.78 |
36.45 |
37.06 |
36.37 |
7,869,748 |
| 07/07 |
PRU |
保德信金融公司
PRUDENTIAL FINANCIAL INC |
115.47 |
1.19 |
1.04 |
114.88 |
116.50 |
114.73 |
1,443,948 |
| 07/07 |
PSA |
公共存儲
PUBLIC STORAGE |
328.69 |
4.69 |
1.45 |
325.35 |
330.81 |
324.90 |
705,166 |
| 07/07 |
PWR |
廣達電腦服務公司
QUANTA SERVICES INC |
656.79 |
-17.25 |
-2.56 |
660.56 |
661.75 |
641.91 |
1,188,575 |
| 07/07 |
QCOM |
奎爾通訊
QUALCOMM INC |
182.97 |
-3.51 |
-1.88 |
179.00 |
185.88 |
179.00 |
16,253,634 |
| 07/07 |
R |
萊德系統
RYDER SYSTEM INC |
265.94 |
3.45 |
1.31 |
263.21 |
267.10 |
260.96 |
306,111 |
| 07/07 |
RF |
地區金融公司
REGIONS FINANCIAL CORP |
30.59 |
0.11 |
0.36 |
30.54 |
30.79 |
30.49 |
8,619,012 |
| 07/07 |
RHI |
羅勃海佛國際
ROBERT HALF INTERNATL |
34.76 |
1.48 |
4.45 |
33.91 |
34.92 |
33.52 |
2,012,624 |
| 07/07 |
RL |
Polo Ralph Lauren公司
POLO RALPH LAUREN CORP |
395.31 |
-1.01 |
-0.25 |
399.00 |
399.32 |
392.77 |
447,631 |
| 07/07 |
ROK |
洛克威爾自動化國際公司
ROCKWELL AUTOMATION |
468.90 |
-13.97 |
-2.89 |
477.38 |
477.38 |
459.04 |
1,008,464 |
| 07/07 |
ROP |
羅珀工業公司
ROPER INDUSTRIES INC |
363.76 |
-0.49 |
-0.13 |
374.49 |
375.99 |
363.56 |
905,287 |
| 07/07 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
214.67 |
3.31 |
1.57 |
214.44 |
218.41 |
212.91 |
2,805,729 |
| 07/07 |
RRC |
Range資源公司
RANGE RESOURCES CORP |
37.85 |
0.55 |
1.47 |
37.32 |
38.18 |
37.32 |
2,288,334 |
| 07/07 |
RSG |
共和國服務公司
REPUBLIC SERVICES INC |
222.46 |
7.88 |
3.67 |
218.54 |
223.27 |
217.99 |
1,975,623 |
| 07/07 |
SBUX |
星巴克
STARBUCKS CORP |
103.61 |
1.50 |
1.47 |
103.57 |
105.75 |
102.88 |
5,556,591 |
| 07/07 |
SCHW |
查爾斯史瓦博公司
Charles Schwab Corp/The |
101.93 |
1.31 |
1.30 |
101.21 |
102.54 |
100.89 |
9,405,253 |
| 07/07 |
SE |
光譜能源公司
SPECTRA ENERGY CORP |
103.26 |
-1.74 |
-1.66 |
105.00 |
106.81 |
103.26 |
3,479,492 |
| 07/07 |
SHW |
薛文威廉公司
SHERWIN-WILLIAMS CO |
342.26 |
-6.87 |
-1.97 |
353.30 |
353.67 |
339.80 |
2,459,791 |
| 07/07 |
SJM |
JM斯馬克公司
J.M. SMUCKER CO |
113.24 |
1.58 |
1.42 |
113.89 |
115.01 |
112.39 |
1,721,544 |
| 07/07 |
SLB |
斯倫貝謝公司
SCHLUMBERGER LTD |
46.42 |
0.70 |
1.53 |
46.07 |
46.78 |
45.83 |
10,376,058 |
| 07/07 |
SNA |
Snap On公司
SNAP-ON INC |
408.74 |
-4.88 |
-1.18 |
412.63 |
412.72 |
405.77 |
261,338 |
| 07/07 |
SO |
南方公司
SOUTHERN COMPANY THE |
97.29 |
1.30 |
1.35 |
96.92 |
99.26 |
96.82 |
7,158,834 |
| 07/07 |
SPG |
賽門房地產集團
SIMON PROPERTY GROUP INC |
227.19 |
2.19 |
0.97 |
226.07 |
229.59 |
225.00 |
1,410,248 |
| 07/07 |
SRE |
桑普拉能源
SEMPRA ENERGY |
94.59 |
1.64 |
1.76 |
93.90 |
95.50 |
93.41 |
2,541,896 |
| 07/07 |
STI |
陽光信託
SUNTRUST BANKS INC |
7.39 |
-0.39 |
-5.01 |
7.36 |
8.02 |
7.15 |
259,305 |
| 07/07 |
STT |
美商道富銀行
STATE STREET CORP |
179.94 |
3.98 |
2.26 |
176.65 |
180.86 |
175.91 |
2,384,869 |
| 07/07 |
STZ |
星座品牌公司
CONSTELLATION BRANDS INC |
131.76 |
1.08 |
0.83 |
132.79 |
134.98 |
131.15 |
2,202,597 |
| 07/07 |
SUN |
太陽石油
SUNOCO INC |
68.82 |
1.26 |
1.87 |
67.79 |
69.34 |
67.79 |
348,052 |
| 07/07 |
SWK |
美國史丹利
STANLEY WORKS THE |
89.37 |
-3.19 |
-3.45 |
91.80 |
92.12 |
89.26 |
1,243,379 |
| 07/07 |
SYK |
史賽克公司
STRYKER CORP |
329.74 |
5.01 |
1.54 |
328.90 |
333.99 |
324.54 |
2,573,173 |
| 07/07 |
SYY |
西斯柯公司
SYSCO CORP |
84.62 |
0.39 |
0.46 |
83.54 |
85.31 |
83.04 |
2,882,369 |
| 07/07 |
T |
美國電話電報
AT&T INC |
21.09 |
0.51 |
2.48 |
20.92 |
21.27 |
20.86 |
66,469,414 |
| 07/07 |
TAP |
莫爾森庫爾斯釀酒公司
MOLSON COORS BREWING CLB |
39.27 |
0.41 |
1.06 |
39.93 |
40.96 |
39.22 |
3,265,225 |
| 07/07 |
TGT |
目標公司
TARGET CORP |
127.55 |
1.45 |
1.15 |
127.59 |
127.89 |
126.33 |
2,996,486 |
| 07/07 |
THC |
Tenet保健公司
TENET HEALTHCARE CORP |
208.82 |
2.63 |
1.28 |
208.36 |
210.41 |
206.77 |
792,450 |
| 07/07 |
TJX |
TJX公司
TJX COMPANIES INC THE |
154.11 |
2.80 |
1.85 |
153.84 |
155.74 |
152.47 |
5,301,948 |
| 07/07 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
516.62 |
-0.98 |
-0.19 |
525.00 |
527.37 |
513.42 |
1,366,577 |
| 07/07 |
TROW |
普萊斯
T. ROWE PRICE GROUP |
120.16 |
1.04 |
0.87 |
119.96 |
121.17 |
119.42 |
1,758,402 |
| 07/07 |
TRV |
旅行家公司
TRAVELERS COMPANIES INC |
343.73 |
4.56 |
1.34 |
343.51 |
349.35 |
342.13 |
1,526,012 |
| 07/07 |
TSN |
泰森食品有限公司
TYSON FOODS INC |
58.82 |
0.07 |
0.12 |
59.60 |
60.13 |
58.75 |
2,316,231 |
| 07/07 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
293.30 |
-10.20 |
-3.36 |
292.68 |
296.38 |
285.39 |
8,287,420 |
| 07/07 |
TXT |
德事隆
TEXTRON INC |
91.58 |
-2.26 |
-2.41 |
94.50 |
94.50 |
91.36 |
1,463,684 |
| 07/07 |
UNH |
聯合健康集團
UNITEDHEALTH GROUP INC |
428.19 |
10.20 |
2.44 |
423.95 |
428.60 |
422.13 |
5,800,450 |
| 07/07 |
UNM |
UNUM普登
UNUM GROUP |
89.20 |
-0.31 |
-0.35 |
90.22 |
90.90 |
89.04 |
2,091,723 |
| 07/07 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
283.12 |
0.53 |
0.19 |
284.43 |
285.79 |
280.20 |
2,037,105 |
| 07/07 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
111.96 |
1.94 |
1.76 |
110.72 |
112.30 |
109.82 |
4,619,313 |
| 07/07 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
68.21 |
-1.16 |
-1.67 |
69.29 |
69.55 |
67.58 |
962,719 |
| 07/07 |
USB |
美國銀行
US BANCORP |
62.89 |
0.06 |
0.10 |
63.27 |
63.39 |
62.86 |
5,902,223 |
| 07/07 |
V |
威士卡
VISA INC A |
352.20 |
-5.05 |
-1.41 |
348.39 |
356.07 |
346.92 |
7,332,535 |
| 07/07 |
VFC |
VF公司
VF CORP |
16.45 |
-0.05 |
-0.30 |
16.50 |
16.61 |
16.19 |
4,107,081 |
| 07/07 |
VLO |
瓦勒羅能源
VALERO ENERGY CORP |
266.22 |
-4.10 |
-1.52 |
268.08 |
269.54 |
261.10 |
2,249,505 |
| 07/07 |
VMC |
渥肯建材
VULCAN MATERIALS CO |
299.90 |
-4.94 |
-1.62 |
305.04 |
305.04 |
294.92 |
1,013,639 |
| 07/07 |
VNO |
維那多信託公司
VORNADO REALTY TRUST |
39.44 |
-1.26 |
-3.10 |
40.66 |
40.81 |
39.36 |
2,337,197 |
| 07/07 |
VRSN |
維聖公司
VERISIGN INC |
266.78 |
7.65 |
2.95 |
264.68 |
269.34 |
262.12 |
733,190 |
| 07/07 |
VTR |
芬塔公司
VENTAS INC |
94.07 |
1.86 |
2.02 |
92.21 |
94.59 |
92.20 |
3,753,227 |
| 07/07 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
42.59 |
0.52 |
1.24 |
42.70 |
43.50 |
42.42 |
34,682,408 |
| 07/07 |
WAT |
沃特斯國際公司
WATERS CORP |
374.93 |
-3.96 |
-1.05 |
380.00 |
383.52 |
374.27 |
806,667 |
| 07/07 |
WEC |
威斯康辛能源公司
WISCONSIN ENERGY CORP |
117.68 |
1.05 |
0.90 |
117.70 |
119.91 |
117.35 |
1,971,643 |
| 07/07 |
WFC |
富國銀行
WELLS FARGO & CO |
87.18 |
-0.27 |
-0.31 |
88.03 |
88.57 |
86.89 |
10,029,490 |
| 07/07 |
WHR |
惠而浦公司
WHIRLPOOL CORP |
37.12 |
-0.92 |
-2.42 |
38.61 |
38.88 |
36.80 |
2,601,920 |
| 07/07 |
WM |
廢棄物管理公司
Waste Management Inc |
237.21 |
8.23 |
3.59 |
233.89 |
238.20 |
231.68 |
2,285,056 |
| 07/07 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
75.08 |
2.26 |
3.10 |
73.36 |
75.42 |
73.36 |
6,918,654 |
| 07/07 |
WMT |
沃爾瑪
WAL-MART STORES INC |
111.54 |
0.89 |
0.80 |
112.96 |
113.50 |
111.30 |
19,941,406 |
| 07/07 |
WU |
西聯匯款公司
WESTERN UNION CO THE |
7.95 |
-0.03 |
-0.38 |
8.05 |
8.14 |
7.92 |
9,840,228 |
| 07/07 |
WY |
威爾豪瑟公司
WEYERHAEUSER CO |
23.29 |
-0.11 |
-0.47 |
23.68 |
23.76 |
23.26 |
4,633,912 |
| 07/07 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
96.35 |
0.47 |
0.49 |
96.75 |
97.78 |
95.41 |
1,099,512 |
| 07/07 |
XEL |
卓越能源公司
XCEL ENERGY INC |
80.67 |
0.30 |
0.37 |
81.44 |
82.70 |
80.58 |
4,451,709 |
| 07/07 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
141.69 |
5.25 |
3.85 |
138.56 |
141.74 |
138.13 |
14,667,799 |
| 07/07 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
12.19 |
-0.13 |
-1.06 |
12.44 |
12.44 |
12.04 |
4,416,878 |
| 07/07 |
XRX |
全錄
XEROX CORP |
2.67 |
-0.21 |
-7.29 |
2.84 |
2.95 |
2.66 |
4,490,017 |
| 07/07 |
YUM |
百勝餐飲集團
YUM! BRANDS INC |
167.49 |
1.50 |
0.90 |
167.75 |
170.14 |
166.63 |
2,138,492 |
| 07/07 |
ZION |
Zion銀行
ZIONS BANCORP |
70.69 |
0.09 |
0.13 |
70.84 |
71.17 |
70.43 |
1,258,660 |