| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 06/03 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
137.40 |
2.35 |
1.74 |
134.22 |
138.98 |
133.64 |
2,928,272 |
| 06/03 |
AA |
美國鋁業公司
ALCOA INC |
80.86 |
-2.93 |
-3.50 |
82.46 |
82.89 |
80.45 |
4,240,565 |
| 06/03 |
AAPL |
蘋果
APPLE INC |
310.26 |
-4.94 |
-1.57 |
314.17 |
316.94 |
308.85 |
50,836,705 |
| 06/03 |
ABT |
亞培
ABBOTT LABORATORIES |
86.99 |
0.02 |
0.02 |
87.19 |
88.11 |
86.72 |
10,448,123 |
| 06/03 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
256.24 |
-5.87 |
-2.24 |
259.39 |
260.00 |
252.34 |
4,871,308 |
| 06/03 |
ADI |
亞德諾
ANALOG DEVICES INC |
437.67 |
14.47 |
3.42 |
424.90 |
439.70 |
418.22 |
5,700,706 |
| 06/03 |
ADM |
阿歇丹尼爾斯‧米德蘭
ARCHER DANIELS MIDLAND |
84.11 |
1.65 |
2.00 |
82.90 |
85.37 |
82.43 |
3,559,593 |
| 06/03 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
227.75 |
-3.43 |
-1.48 |
228.87 |
229.92 |
225.00 |
2,728,888 |
| 06/03 |
ADSK |
歐特克
AUTODESK INC |
229.60 |
-7.06 |
-2.98 |
235.01 |
235.24 |
228.26 |
2,413,865 |
| 06/03 |
AEE |
阿曼瑞恩
AMEREN CORP |
106.23 |
-0.55 |
-0.52 |
107.16 |
108.72 |
106.11 |
1,990,892 |
| 06/03 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
126.31 |
-0.80 |
-0.63 |
127.20 |
129.59 |
126.26 |
4,951,837 |
| 06/03 |
AES |
美國AES發電有限公司
AES CORP THE |
14.71 |
0.03 |
0.20 |
14.69 |
14.72 |
14.69 |
11,298,489 |
| 06/03 |
AFL |
美國家庭人壽保險公司
AFLAC INC |
114.50 |
0.87 |
0.77 |
113.48 |
116.38 |
112.75 |
3,931,095 |
| 06/03 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
72.55 |
-1.25 |
-1.69 |
73.61 |
74.12 |
72.15 |
3,444,656 |
| 06/03 |
AIV |
公寓投資管理
APARTMENT INV & MGMT |
4.28 |
-0.01 |
-0.23 |
4.26 |
4.29 |
4.24 |
989,282 |
| 06/03 |
AIZ |
Amcast工業公司
ASSURANT INC |
248.42 |
-0.06 |
-0.02 |
246.98 |
251.06 |
246.98 |
448,778 |
| 06/03 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
160.36 |
0.04 |
0.03 |
158.17 |
164.80 |
155.63 |
3,618,289 |
| 06/03 |
ALL |
全州保險公司
ALLSTATE CORP THE |
209.34 |
-1.12 |
-0.53 |
209.77 |
214.37 |
208.96 |
1,768,138 |
| 06/03 |
AMAT |
應用材料
APPLIED MATERIALS INC |
500.77 |
10.72 |
2.19 |
487.95 |
508.25 |
487.36 |
8,964,923 |
| 06/03 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
542.52 |
20.98 |
4.02 |
533.75 |
546.44 |
524.30 |
29,411,149 |
| 06/03 |
AMGN |
安進公司
AMGEN INC |
338.22 |
9.96 |
3.03 |
327.98 |
338.70 |
325.98 |
2,289,315 |
| 06/03 |
AMP |
美價金融公司
AMERIPRISE FINANCIAL |
440.93 |
-4.47 |
-1.00 |
441.86 |
444.62 |
433.24 |
547,453 |
| 06/03 |
AMT |
美國電塔
AMERICAN TOWER CORP |
182.24 |
-3.29 |
-1.77 |
184.22 |
188.58 |
181.47 |
5,585,842 |
| 06/03 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
250.02 |
-6.50 |
-2.53 |
254.70 |
257.09 |
247.71 |
51,394,191 |
| 06/03 |
AN |
AutoNation Inc
AUTONATION INC |
190.25 |
-0.84 |
-0.44 |
189.50 |
192.25 |
188.01 |
289,022 |
| 06/03 |
AON |
怡安保險集團公司
AON Corp |
315.60 |
-2.26 |
-0.71 |
316.16 |
317.03 |
311.07 |
1,617,805 |
| 06/03 |
APA |
阿帕契
APACHE CORP |
38.33 |
0.52 |
1.38 |
38.24 |
38.79 |
37.80 |
6,005,413 |
| 06/03 |
APD |
氣體產品與化學公司
AIR PRODUCTS & CHEMICALS |
282.27 |
2.98 |
1.07 |
278.35 |
285.17 |
277.15 |
900,033 |
| 06/03 |
APH |
安諾電子公司
AMPHENOL CORP |
147.62 |
-0.78 |
-0.53 |
148.60 |
151.92 |
146.01 |
8,580,235 |
| 06/03 |
ATI |
阿利根尼科技
ALLEGHENY TECHNOLOGIES |
179.94 |
1.46 |
0.82 |
176.51 |
181.86 |
174.95 |
1,724,478 |
| 06/03 |
AVB |
艾芙隆海灣社區
AVALONBAY COMMUNITIES |
183.19 |
-0.19 |
-0.10 |
182.88 |
184.74 |
182.27 |
758,188 |
| 06/03 |
AVY |
艾利.丹尼森
AVERY DENNISON CORP |
155.89 |
-1.15 |
-0.73 |
155.50 |
157.78 |
155.30 |
740,890 |
| 06/03 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
300.57 |
-10.40 |
-3.34 |
308.68 |
310.36 |
300.03 |
3,939,242 |
| 06/03 |
AZO |
汽車區域
AUTOZONE INC |
3,061.65 |
32.29 |
1.07 |
3,010.17 |
3,073.00 |
3,008.44 |
395,081 |
| 06/03 |
BA |
波音
BOEING CO THE |
210.58 |
-7.12 |
-3.27 |
216.10 |
216.35 |
209.63 |
9,105,901 |
| 06/03 |
BAC |
美國銀行
BANK OF AMERICA CORP |
52.40 |
-0.08 |
-0.15 |
52.25 |
52.55 |
51.21 |
48,065,359 |
| 06/03 |
BAX |
百特國際
BAXTER INTERNATIONAL INC |
18.54 |
-0.14 |
-0.75 |
18.53 |
18.85 |
18.42 |
4,591,323 |
| 06/03 |
BBBY |
家中一切
BED BATH & BEYOND INC |
6.19 |
-0.28 |
-4.33 |
6.34 |
6.34 |
6.00 |
1,732,888 |
| 06/03 |
BBT |
美國BB&T公司
BB&T CORP |
28.25 |
-0.87 |
-2.99 |
28.78 |
28.82 |
28.22 |
666,939 |
| 06/03 |
BBY |
好交易電器零售店
BEST BUY CO INC |
71.73 |
-1.05 |
-1.44 |
72.78 |
72.78 |
70.61 |
5,799,876 |
| 06/03 |
BDX |
必帝
BECTON DICKINSON & CO |
145.61 |
1.18 |
0.82 |
144.46 |
146.71 |
144.20 |
1,609,724 |
| 06/03 |
BEN |
富蘭克林資源股份有限公司
FRANKLIN RESOURCES INC |
30.37 |
-0.75 |
-2.41 |
30.49 |
30.61 |
29.71 |
5,151,910 |
| 06/03 |
BF.B |
布朗福曼公司
BROWN-FORMAN CORP CL B |
24.76 |
-0.18 |
-0.72 |
24.85 |
25.20 |
24.66 |
4,650,120 |
| 06/03 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
195.96 |
7.13 |
3.78 |
187.69 |
196.50 |
187.48 |
891,787 |
| 06/03 |
BMY |
百時美施貴寶
BRISTOL-MYERS SQUIBB CO |
54.72 |
0.26 |
0.48 |
54.56 |
55.08 |
54.31 |
11,540,668 |
| 06/03 |
BRK.B |
伯克希爾哈撒韋
BERKSHIRE HATHAWAY CL B |
475.37 |
3.86 |
0.82 |
470.88 |
480.59 |
470.41 |
6,586,257 |
| 06/03 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
47.69 |
0.01 |
0.02 |
47.81 |
48.59 |
47.16 |
24,677,003 |
| 06/03 |
BTU |
皮博迪能源公司
PEABODY ENERGY CORP |
30.11 |
0.49 |
1.65 |
29.30 |
30.16 |
28.42 |
4,089,794 |
| 06/03 |
BXP |
波士頓物產
BOSTON PROPERTIES INC |
60.90 |
-0.31 |
-0.51 |
60.72 |
61.49 |
60.31 |
1,019,661 |
| 06/03 |
C |
花旗集團
CITIGROUP INC |
129.93 |
-1.33 |
-1.01 |
130.93 |
131.85 |
128.26 |
11,146,369 |
| 06/03 |
CAG |
康尼格拉
CONAGRA FOODS |
12.58 |
-0.28 |
-2.18 |
12.64 |
12.99 |
12.55 |
17,916,926 |
| 06/03 |
CAH |
基本健康
CARDINAL HEALTH INC |
195.85 |
0.97 |
0.50 |
196.09 |
198.07 |
195.51 |
1,212,654 |
| 06/03 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
926.18 |
16.37 |
1.80 |
914.43 |
936.71 |
912.39 |
2,511,162 |
| 06/03 |
CB |
Chubb Corp
CHUBB CORP THE |
312.75 |
0.48 |
0.15 |
312.19 |
316.11 |
311.61 |
1,788,900 |
| 06/03 |
CCL |
嘉年華
CARNIVAL CORP |
27.17 |
-0.47 |
-1.70 |
27.25 |
27.81 |
27.01 |
18,208,918 |
| 06/03 |
CF |
Charter One Financial Inc
CF INDUSTRIES HOLDINGS |
116.60 |
3.12 |
2.75 |
114.00 |
118.08 |
113.82 |
2,426,828 |
| 06/03 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
180.74 |
2.22 |
1.24 |
178.06 |
184.63 |
177.51 |
1,568,834 |
| 06/03 |
CI |
信諾保險集團
CIGNA CORP |
270.73 |
-1.99 |
-0.73 |
272.49 |
274.76 |
270.42 |
1,408,497 |
| 06/03 |
CINF |
辛辛那提財務
CINCINNATI FINANCIAL CP |
158.01 |
0.01 |
0.01 |
157.47 |
159.67 |
157.46 |
753,133 |
| 06/03 |
CL |
高露潔棕櫚
COLGATE-PALMOLIVE CO |
84.87 |
-3.40 |
-3.85 |
87.42 |
87.96 |
84.61 |
7,489,373 |
| 06/03 |
CLF |
克里夫天然資源公司
CLIFFS NATURAL RESOURCES |
14.15 |
-0.60 |
-4.07 |
14.68 |
14.89 |
14.06 |
25,165,293 |
| 06/03 |
CLX |
克羅拉斯
CLOROX CO THE |
88.53 |
-1.10 |
-1.23 |
89.26 |
89.46 |
88.15 |
2,465,940 |
| 06/03 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
23.52 |
-1.33 |
-5.35 |
24.73 |
24.74 |
23.43 |
43,375,423 |
| 06/03 |
CME |
CME集團有限公司
CME Group Inc |
255.02 |
4.49 |
1.79 |
254.23 |
257.50 |
251.28 |
5,097,503 |
| 06/03 |
CMI |
康明斯
CUMMINS INC |
682.33 |
9.66 |
1.44 |
674.82 |
694.43 |
671.91 |
895,276 |
| 06/03 |
CMS |
CMS能源公司
CMS ENERGY CORP |
70.22 |
-1.63 |
-2.27 |
71.99 |
73.04 |
70.20 |
6,752,288 |
| 06/03 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
41.54 |
-0.19 |
-0.46 |
41.88 |
42.47 |
41.48 |
6,093,251 |
| 06/03 |
CNX |
康壽能源有限公司
CONSOL ENERGY INC |
33.57 |
0.25 |
0.75 |
33.25 |
33.76 |
33.10 |
1,899,105 |
| 06/03 |
COF |
美國第一資本金融公司
CAPITAL ONE FINANCIAL CP |
177.62 |
-6.22 |
-3.38 |
183.69 |
184.42 |
177.05 |
4,856,411 |
| 06/03 |
COP |
康菲石油
CONOCOPHILLIPS |
119.05 |
2.18 |
1.87 |
117.59 |
119.55 |
116.91 |
7,091,676 |
| 06/03 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
961.83 |
7.56 |
0.79 |
952.87 |
969.18 |
951.98 |
2,174,108 |
| 06/03 |
CPB |
康寶濃湯
CAMPBELL SOUP CO |
20.99 |
0.00 |
0.00 |
20.73 |
21.62 |
20.65 |
10,519,555 |
| 06/03 |
CRM |
人力資源網公司
SALESFORCE.COM INC |
190.61 |
-10.23 |
-5.09 |
197.27 |
197.68 |
189.73 |
14,154,391 |
| 06/03 |
CSCO |
思科
CISCO SYSTEMS INC |
126.50 |
-1.50 |
-1.17 |
126.16 |
129.41 |
124.91 |
29,972,466 |
| 06/03 |
CSX |
CSX公司
CSX CORP |
46.44 |
0.30 |
0.65 |
46.10 |
46.85 |
45.90 |
12,529,504 |
| 06/03 |
CTAS |
辛塔斯公司
CINTAS CORP |
174.72 |
1.41 |
0.81 |
172.12 |
174.81 |
171.94 |
1,934,717 |
| 06/03 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
53.51 |
-1.63 |
-2.96 |
54.90 |
55.00 |
52.85 |
7,080,951 |
| 06/03 |
CVS |
CVS公司
CVS CAREMARK CORP |
91.37 |
1.87 |
2.09 |
90.05 |
93.32 |
90.00 |
7,581,483 |
| 06/03 |
CVX |
雪佛龍
CHEVRON CORP |
189.71 |
2.16 |
1.15 |
188.89 |
191.48 |
187.96 |
7,983,695 |
| 06/03 |
D |
道明尼資源
DOMINION RESOURCES VA |
65.46 |
-1.01 |
-1.52 |
66.40 |
67.10 |
65.45 |
8,595,238 |
| 06/03 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
47.97 |
-0.69 |
-1.42 |
48.38 |
48.78 |
47.95 |
2,224,041 |
| 06/03 |
DE |
迪爾
DEERE & CO |
588.29 |
9.04 |
1.56 |
577.84 |
593.79 |
575.61 |
1,839,989 |
| 06/03 |
DGX |
探索診斷
QUEST DIAGNOSTICS INC |
193.67 |
0.51 |
0.26 |
193.00 |
195.21 |
192.38 |
648,074 |
| 06/03 |
DHI |
D.R. Horton股份有限公司
D.R. HORTON INC |
144.50 |
-3.41 |
-2.31 |
145.79 |
147.80 |
144.17 |
2,286,418 |
| 06/03 |
DHR |
丹納赫集團
DANAHER CORP |
178.08 |
1.97 |
1.12 |
175.86 |
178.54 |
173.63 |
2,909,797 |
| 06/03 |
DIS |
迪士尼
WALT DISNEY CO THE |
99.39 |
-2.02 |
-1.99 |
100.43 |
101.26 |
99.25 |
7,471,644 |
| 06/03 |
DOV |
多佛企業
DOVER CORP |
213.51 |
1.67 |
0.79 |
210.19 |
217.24 |
210.19 |
842,320 |
| 06/03 |
DOW |
陶氏化學
DOW CHEMICAL CO THE |
35.40 |
0.68 |
1.96 |
34.69 |
35.71 |
34.68 |
10,733,809 |
| 06/03 |
DRI |
達登餐廳
DARDEN RESTAURANTS |
198.27 |
0.00 |
0.00 |
197.35 |
200.84 |
196.61 |
959,785 |
| 06/03 |
DTE |
DTE能源
DTE ENERGY CO |
141.81 |
-0.84 |
-0.59 |
143.00 |
144.63 |
141.53 |
2,540,080 |
| 06/03 |
DUK |
杜克能源
DUKE ENERGY CORP |
121.04 |
-0.05 |
-0.04 |
121.34 |
123.47 |
121.00 |
3,499,876 |
| 06/03 |
DVA |
達維塔公司
DAVITA INC |
195.03 |
7.14 |
3.80 |
188.49 |
196.45 |
186.61 |
736,009 |
| 06/03 |
DVN |
德文能源公司
DEVON ENERGY CORP |
46.18 |
-0.04 |
-0.09 |
46.33 |
46.92 |
45.94 |
11,288,580 |
| 06/03 |
EBAY |
電子灣拍賣網站
EBAY INC |
108.82 |
-0.06 |
-0.06 |
108.53 |
110.00 |
108.12 |
3,081,882 |
| 06/03 |
ECL |
毅康股份有限
ECOLAB INC |
255.67 |
-0.59 |
-0.23 |
255.76 |
260.06 |
254.21 |
1,349,558 |
| 06/03 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
103.48 |
-0.31 |
-0.30 |
104.26 |
106.40 |
103.41 |
2,838,730 |
| 06/03 |
EFX |
易速傳真
EQUIFAX INC |
170.16 |
-5.95 |
-3.38 |
173.75 |
174.29 |
165.10 |
1,611,711 |
| 06/03 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
70.86 |
-0.06 |
-0.08 |
70.97 |
72.61 |
70.75 |
3,381,390 |
| 06/03 |
EL |
雅詩蘭黛公司
ESTEE LAUDER CO INC THE |
82.05 |
-1.36 |
-1.63 |
83.04 |
83.50 |
81.32 |
5,990,897 |
| 06/03 |
EMN |
伊士曼化學
EASTMAN CHEMICAL CO |
74.83 |
-1.84 |
-2.40 |
76.36 |
76.81 |
74.67 |
965,712 |
| 06/03 |
EMR |
艾默生電氣
EMERSON ELECTRIC CO |
140.88 |
-1.15 |
-0.81 |
140.37 |
143.12 |
140.04 |
2,242,067 |
| 06/03 |
EOG |
依歐格資源
EOG RESOURCES INC |
141.50 |
2.92 |
2.11 |
139.62 |
142.91 |
138.89 |
3,046,549 |
| 06/03 |
EQR |
公平住屋信託
EQUITY RESIDENTIAL |
66.14 |
-0.07 |
-0.11 |
65.90 |
66.66 |
65.88 |
2,744,367 |
| 06/03 |
EQT |
EQT公司
EQT CORP |
54.47 |
-0.21 |
-0.38 |
54.93 |
55.01 |
54.39 |
4,827,416 |
| 06/03 |
ETN |
伊頓公司
EATON CORP |
421.21 |
3.59 |
0.86 |
420.00 |
426.58 |
414.65 |
2,181,778 |
| 06/03 |
ETR |
安特吉公司
ENTERGY CORP |
108.66 |
1.06 |
0.99 |
108.50 |
111.34 |
108.24 |
3,604,188 |
| 06/03 |
EXC |
艾索倫公司
EXELON CORP |
45.08 |
0.08 |
0.18 |
45.03 |
46.13 |
44.95 |
11,614,375 |
| 06/03 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
158.70 |
0.83 |
0.53 |
157.82 |
160.01 |
157.63 |
864,430 |
| 06/03 |
EXPE |
Expedia公司
EXPEDIA INC |
225.41 |
-0.96 |
-0.42 |
225.25 |
228.38 |
223.36 |
1,602,725 |
| 06/03 |
F |
福特汽車
FORD MOTOR CO |
15.71 |
-0.44 |
-2.72 |
16.01 |
16.20 |
15.63 |
59,298,508 |
| 06/03 |
FAST |
法森納爾公司
FASTENAL COMPANY |
46.46 |
1.73 |
3.87 |
44.75 |
46.64 |
44.62 |
8,094,236 |
| 06/03 |
FCX |
費利浦‧麥克莫蘭銅金公司
FREEPORT-MCMORAN Copper & Gold |
70.64 |
-1.08 |
-1.51 |
71.65 |
71.65 |
69.28 |
13,873,028 |
| 06/03 |
FDX |
聯邦快遞
FEDEX CORP |
324.46 |
-4.54 |
-1.38 |
327.52 |
329.97 |
324.17 |
2,005,259 |
| 06/03 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
45.54 |
0.22 |
0.49 |
45.43 |
46.29 |
45.37 |
7,137,568 |
| 06/03 |
FIS |
富達國民信息服務
Fidelity National Information Services Inc |
40.86 |
-1.66 |
-3.90 |
42.48 |
42.48 |
40.33 |
7,025,835 |
| 06/03 |
FISV |
金融服務公司
FISERV INC |
55.08 |
-1.38 |
-2.44 |
56.00 |
56.39 |
53.00 |
10,259,539 |
| 06/03 |
FITB |
五三銀行
FIFTH THIRD BANCORP |
49.49 |
-0.82 |
-1.63 |
50.15 |
50.15 |
49.47 |
6,720,639 |
| 06/03 |
FLR |
福陸公司
FLUOR CORP |
50.16 |
0.82 |
1.66 |
49.04 |
50.70 |
48.68 |
3,285,107 |
| 06/03 |
FLS |
Flowserve企業
FLOWSERVE CORP |
75.42 |
-0.88 |
-1.15 |
75.88 |
76.60 |
74.56 |
1,472,357 |
| 06/03 |
FMC |
FMC公司
FMC CORP |
12.35 |
-0.78 |
-5.94 |
13.03 |
13.04 |
12.30 |
2,925,683 |
| 06/03 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
318.25 |
7.24 |
2.33 |
305.44 |
320.95 |
302.00 |
2,702,111 |
| 06/03 |
FTI |
FMC技術公司
FMC TECHNOLOGIES INC |
67.94 |
-1.51 |
-2.17 |
69.32 |
69.51 |
67.20 |
4,888,839 |
| 06/03 |
GD |
通用動力
GENERAL DYNAMICS CORP |
337.04 |
-0.57 |
-0.17 |
335.71 |
341.97 |
335.02 |
878,935 |
| 06/03 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
314.64 |
-3.08 |
-0.97 |
313.44 |
319.55 |
311.00 |
4,127,049 |
| 06/03 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
128.99 |
1.42 |
1.11 |
127.59 |
129.86 |
127.50 |
6,237,144 |
| 06/03 |
GIS |
大磨坊公司
GENERAL MILLS INC |
32.17 |
-0.90 |
-2.72 |
32.63 |
33.00 |
31.85 |
13,613,160 |
| 06/03 |
GLW |
康寧公司
CORNING INC |
200.76 |
0.36 |
0.18 |
201.00 |
208.57 |
195.70 |
12,294,750 |
| 06/03 |
GM |
通用汽車
GENERAL MOTORS CORP |
81.70 |
-0.03 |
-0.04 |
80.71 |
84.12 |
80.34 |
9,719,515 |
| 06/03 |
GME |
Gamestop Corp
GAMESTOP CORP CL A |
22.18 |
1.26 |
6.02 |
23.28 |
23.68 |
22.12 |
17,884,802 |
| 06/03 |
GOOG |
谷歌
GOOGLE INC A |
355.68 |
-2.71 |
-0.76 |
358.33 |
362.50 |
354.38 |
43,031,002 |
| 06/03 |
GPC |
純正零件公司
GENUINE PARTS CO |
98.28 |
-1.07 |
-1.08 |
98.67 |
99.76 |
98.01 |
1,330,167 |
| 06/03 |
GS |
高盛證券
GOLDMAN SACHS GROUP INC |
1,041.02 |
-23.56 |
-2.21 |
1,055.27 |
1,055.97 |
1,031.01 |
2,562,196 |
| 06/03 |
GT |
THE GOODYEAR TIRE & RUBBER
THE GOODYEAR TIRE & RUBBER |
5.80 |
-0.10 |
-1.69 |
5.85 |
5.89 |
5.73 |
7,360,166 |
| 06/03 |
GWW |
W.W.格雷杰
W.W. GRAINGER INC |
1,284.22 |
15.86 |
1.25 |
1,270.40 |
1,296.03 |
1,266.64 |
291,173 |
| 06/03 |
HAL |
哈里伯頓
HALLIBURTON CO |
41.03 |
0.90 |
2.24 |
40.12 |
41.25 |
40.12 |
10,678,596 |
| 06/03 |
HBAN |
亨汀頓巴雪而集團
HUNTINGTON BANCSHARES |
15.93 |
-0.30 |
-1.85 |
16.09 |
16.14 |
15.88 |
30,140,711 |
| 06/03 |
HD |
家庭大賣場
HOME DEPOT INC |
312.97 |
1.45 |
0.47 |
307.94 |
313.52 |
307.12 |
4,328,287 |
| 06/03 |
HIG |
哈特佛金融服務集團
HARTFORD FNCL SVCS GROUP |
125.94 |
-1.23 |
-0.97 |
126.09 |
128.54 |
125.62 |
2,169,928 |
| 06/03 |
HOG |
哈雷戴維森公司
HARLEY-DAVIDSON INC |
24.25 |
-0.38 |
-1.54 |
24.60 |
24.83 |
23.77 |
2,828,919 |
| 06/03 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
224.50 |
-10.73 |
-4.56 |
233.90 |
237.49 |
221.39 |
6,183,391 |
| 06/03 |
HP |
Helmerich and Payne
HELMERICH & PAYNE INC |
38.44 |
-0.92 |
-2.34 |
39.50 |
39.66 |
38.35 |
1,394,799 |
| 06/03 |
HPQ |
惠普
HEWLETT-PACKARD CO |
26.04 |
-1.25 |
-4.58 |
26.61 |
26.88 |
25.86 |
21,417,483 |
| 06/03 |
HRB |
H & R Block公司
H&R BLOCK INC |
37.96 |
-0.62 |
-1.61 |
37.80 |
38.07 |
37.10 |
2,491,592 |
| 06/03 |
HRL |
HormelFoodsCorporation
HORMEL FOODS CORP |
23.13 |
-0.22 |
-0.94 |
23.32 |
23.55 |
22.90 |
4,475,556 |
| 06/03 |
HST |
Host Hotel & Rsrt
HOST HOTELS & RESORTS |
23.85 |
0.20 |
0.85 |
23.46 |
24.07 |
23.41 |
11,440,700 |
| 06/03 |
HSY |
赫須食品公司
HERSHEY CO THE |
183.20 |
-0.89 |
-0.48 |
184.19 |
188.13 |
182.30 |
1,518,842 |
| 06/03 |
HUM |
優門公司
HUMANA INC |
327.54 |
6.66 |
2.08 |
321.20 |
332.26 |
321.20 |
1,125,134 |
| 06/03 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
305.63 |
-23.60 |
-7.17 |
318.29 |
318.29 |
302.53 |
13,926,558 |
| 06/03 |
ICE |
洲際公司
INTERCONTINENTALEXCHANGE |
138.45 |
-3.93 |
-2.76 |
141.99 |
142.00 |
136.90 |
5,910,015 |
| 06/03 |
IFF |
國際香料有限
INTERNAT FLAVORS & FRAG |
73.56 |
0.32 |
0.44 |
74.22 |
75.65 |
73.37 |
2,659,087 |
| 06/03 |
INTC |
英代爾
INTEL CORP |
112.71 |
4.78 |
4.43 |
116.42 |
118.29 |
110.86 |
118,928,807 |
| 06/03 |
INTU |
本能軟體
INTUIT INC |
311.44 |
-10.70 |
-3.32 |
319.52 |
319.52 |
310.29 |
5,722,617 |
| 06/03 |
IP |
國際紙業
INTERNATIONAL PAPER CO |
33.40 |
-0.43 |
-1.27 |
33.42 |
33.86 |
33.08 |
5,033,912 |
| 06/03 |
IR |
英格索蘭公司
INGERSOLL-RAND CO LTD |
70.07 |
-1.55 |
-2.16 |
71.21 |
72.16 |
69.90 |
4,248,505 |
| 06/03 |
IRM |
愛恩鐵山公司
IRON MOUNTAIN INC |
127.95 |
-0.51 |
-0.40 |
128.01 |
130.73 |
127.72 |
1,205,241 |
| 06/03 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
407.29 |
4.99 |
1.24 |
400.49 |
407.85 |
399.44 |
2,651,379 |
| 06/03 |
ITW |
伊利諾工具
ILLINOIS TOOL WORKS INC |
250.26 |
1.68 |
0.68 |
250.09 |
252.05 |
247.31 |
1,020,792 |
| 06/03 |
IVZ |
景順投資管理有限公司
INVESCO LTD |
26.94 |
-0.64 |
-2.32 |
27.03 |
27.21 |
26.72 |
3,928,519 |
| 06/03 |
JCI |
約翰遜控制
JOHNSON CONTROLS INC |
146.96 |
4.97 |
3.50 |
142.21 |
148.38 |
141.89 |
5,298,636 |
| 06/03 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
223.24 |
0.35 |
0.16 |
222.45 |
224.93 |
222.00 |
6,507,220 |
| 06/03 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
300.85 |
-0.11 |
-0.04 |
299.92 |
301.96 |
296.56 |
7,003,935 |
| 06/03 |
KEY |
Keycorp
KEYCORP |
20.88 |
-0.30 |
-1.42 |
21.02 |
21.06 |
20.80 |
12,652,807 |
| 06/03 |
KIM |
Kimco不動產公司
KIMCO REALTY CORP |
23.77 |
0.06 |
0.25 |
23.62 |
23.96 |
23.59 |
3,420,849 |
| 06/03 |
KLAC |
科磊公司
KLA-TENCOR CORP |
2,125.11 |
79.91 |
3.91 |
2,048.27 |
2,145.52 |
2,019.54 |
1,020,024 |
| 06/03 |
KMB |
金百利公司
KIMBERLY CLARK CORP |
94.76 |
-2.73 |
-2.80 |
97.36 |
97.92 |
94.45 |
6,698,136 |
| 06/03 |
KMX |
汽車產品集團
CARMAX INC |
46.03 |
2.10 |
4.78 |
43.74 |
47.79 |
43.52 |
5,093,097 |
| 06/03 |
KO |
可口可樂
COCA-COLA CO |
78.76 |
0.35 |
0.45 |
78.28 |
79.03 |
78.11 |
14,964,273 |
| 06/03 |
KR |
克羅公司
KROGER CO THE |
61.23 |
-0.33 |
-0.54 |
61.36 |
61.89 |
61.00 |
6,977,229 |
| 06/03 |
KSS |
科爾公司
KOHL'S CORP |
15.52 |
-0.33 |
-2.08 |
15.85 |
16.03 |
15.25 |
5,810,390 |
| 06/03 |
L |
洛茲集團
LOEWS CORP |
104.46 |
-0.47 |
-0.45 |
104.77 |
105.75 |
104.38 |
1,038,691 |
| 06/03 |
LEG |
禮恩派公司
LEGGETT & PLATT INC |
9.80 |
-0.03 |
-0.31 |
9.71 |
9.86 |
9.63 |
1,907,556 |
| 06/03 |
LEN |
Lennar公司
LENNAR CORP CL A |
89.46 |
-1.44 |
-1.58 |
89.28 |
90.59 |
88.82 |
1,921,833 |
| 06/03 |
LH |
美國控股實驗室公司
LABORATORY CP AM HLDGS |
258.92 |
1.22 |
0.47 |
257.20 |
259.58 |
253.05 |
679,789 |
| 06/03 |
LLY |
禮來製藥
ELI LILLY & CO |
1,078.78 |
14.63 |
1.37 |
1,059.50 |
1,093.27 |
1,053.51 |
2,655,644 |
| 06/03 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
512.03 |
-1.40 |
-0.27 |
512.25 |
524.54 |
510.54 |
1,044,037 |
| 06/03 |
LNC |
林肯國家
LINCOLN NATIONAL CORP |
33.53 |
-1.37 |
-3.93 |
34.58 |
34.76 |
33.22 |
2,338,837 |
| 06/03 |
LOW |
勞氏
LOWE'S COMPANIES INC |
207.65 |
1.01 |
0.49 |
203.57 |
207.85 |
203.40 |
3,873,467 |
| 06/03 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
40.87 |
-1.47 |
-3.47 |
41.54 |
42.15 |
40.81 |
5,819,024 |
| 06/03 |
M |
梅西百貨
MACY'S INC |
21.80 |
0.13 |
0.60 |
21.99 |
22.90 |
21.24 |
14,196,554 |
| 06/03 |
MA |
萬事達卡
MASTERCARD INC CL A |
471.55 |
-6.13 |
-1.28 |
477.35 |
481.96 |
464.52 |
5,227,179 |
| 06/03 |
MAR |
瑪利洛特國際
MARRIOTT INTERNAT INC A |
376.75 |
2.99 |
0.80 |
373.83 |
377.13 |
371.28 |
1,057,961 |
| 06/03 |
MAS |
馬斯可
MASCO CORP |
69.56 |
0.56 |
0.81 |
68.52 |
69.92 |
68.30 |
2,050,418 |
| 06/03 |
MAT |
馬特爾公司
Mattel Inc |
14.34 |
-0.03 |
-0.21 |
14.30 |
14.45 |
14.26 |
2,941,720 |
| 06/03 |
MCD |
麥當勞
MCDONALD'S CORP |
273.29 |
-3.07 |
-1.11 |
275.77 |
276.85 |
273.29 |
5,011,102 |
| 06/03 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
96.55 |
-0.41 |
-0.42 |
96.63 |
97.39 |
94.35 |
10,449,410 |
| 06/03 |
MCK |
麥卡遜公司
MCKESSON CORP |
739.53 |
2.75 |
0.37 |
740.17 |
743.28 |
729.19 |
786,372 |
| 06/03 |
MCO |
穆迪
MOODY'S CORP |
448.39 |
-5.21 |
-1.15 |
450.00 |
451.01 |
441.78 |
853,957 |
| 06/03 |
MDT |
美敦力公司
MEDTRONIC INC |
77.95 |
4.20 |
5.69 |
77.12 |
78.36 |
76.27 |
20,289,729 |
| 06/03 |
MET |
大都會保險
METLIFE INC |
80.96 |
-1.86 |
-2.25 |
82.07 |
82.35 |
80.51 |
3,427,815 |
| 06/03 |
MKC |
麥考密克公司
MCCORMICK & CO NON VTG |
46.29 |
0.14 |
0.30 |
46.09 |
47.08 |
45.85 |
4,119,549 |
| 06/03 |
MMM |
3M
3M CO |
151.65 |
-1.25 |
-0.82 |
152.66 |
153.85 |
151.50 |
3,330,840 |
| 06/03 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
70.30 |
1.06 |
1.53 |
69.40 |
71.26 |
69.31 |
7,735,172 |
| 06/03 |
MRK |
默克公司
MERCK & CO INC |
114.70 |
-0.95 |
-0.82 |
115.44 |
117.33 |
114.70 |
8,225,149 |
| 06/03 |
MS |
摩根士丹利
MORGAN STANLEY |
210.14 |
-4.84 |
-2.25 |
212.84 |
213.49 |
208.79 |
5,957,318 |
| 06/03 |
MSFT |
微軟
MICROSOFT CORP |
427.34 |
-13.97 |
-3.17 |
438.45 |
440.39 |
424.25 |
39,037,007 |
| 06/03 |
MTB |
M&T銀行集團
M&T BANK CORP |
214.03 |
-3.26 |
-1.50 |
216.21 |
216.22 |
213.68 |
988,010 |
| 06/03 |
MU |
美光科技
MICRON TECHNOLOGY INC |
1,079.57 |
15.47 |
1.45 |
1,079.01 |
1,089.29 |
1,038.50 |
40,324,175 |
| 06/03 |
MUR |
墨菲原油企業
MURPHY OIL CORP |
39.17 |
1.21 |
3.19 |
38.25 |
39.62 |
37.93 |
1,868,524 |
| 06/03 |
NBR |
Nabors工業
NABORS INDUSTRIES LTD |
96.28 |
1.90 |
2.01 |
95.34 |
96.33 |
92.55 |
311,361 |
| 06/03 |
NDAQ |
納斯達克OMX集團有限公司
NASDAQ OMX GROUP INC |
86.81 |
-1.10 |
-1.25 |
87.58 |
88.15 |
86.49 |
3,611,067 |
| 06/03 |
NEM |
紐曼礦業公司
NEWMONT MINING CORP |
107.47 |
-2.03 |
-1.85 |
107.99 |
108.89 |
106.60 |
6,220,734 |
| 06/03 |
NI |
尼索思
NISOURCE INC |
45.53 |
-0.33 |
-0.72 |
45.97 |
46.57 |
45.53 |
4,298,224 |
| 06/03 |
NKE |
耐吉
NIKE INC CL B |
43.81 |
0.08 |
0.18 |
43.65 |
43.99 |
43.16 |
18,940,517 |
| 06/03 |
NOC |
諾斯洛普格拉曼
NORTHROP GRUMMAN CORP |
526.06 |
-10.53 |
-1.96 |
533.54 |
538.43 |
525.73 |
1,220,882 |
| 06/03 |
NOV |
國家油井華高公司
NATIONAL OILWELL VARCO |
20.82 |
0.37 |
1.81 |
20.61 |
21.13 |
20.55 |
3,424,548 |
| 06/03 |
NRG |
NRG能源公司
NRG ENERGY INC |
133.76 |
0.25 |
0.19 |
132.21 |
136.94 |
131.97 |
2,517,528 |
| 06/03 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
305.11 |
-2.44 |
-0.79 |
307.82 |
311.07 |
305.04 |
924,908 |
| 06/03 |
NTAP |
網路應用公司
NETAPP INC |
181.08 |
5.44 |
3.10 |
176.59 |
182.86 |
175.64 |
3,434,028 |
| 06/03 |
NTRS |
北方信託公司
Northern Trust Corp |
168.45 |
-1.34 |
-0.79 |
168.24 |
169.50 |
166.27 |
912,424 |
| 06/03 |
NUE |
諾可公司
NUCOR CORP |
257.73 |
-0.73 |
-0.28 |
257.18 |
261.46 |
255.01 |
1,386,496 |
| 06/03 |
NVDA |
英偉達
NVIDIA CORP |
214.75 |
-8.07 |
-3.62 |
221.72 |
222.82 |
214.51 |
160,907,002 |
| 06/03 |
NWL |
紐威爾
NEWELL RUBBERMAID INC |
3.46 |
0.20 |
6.14 |
3.25 |
3.47 |
3.20 |
11,260,496 |
| 06/03 |
OI |
Owens Illinois Inc
OWENS ILLINOIS INC |
7.97 |
-0.09 |
-1.12 |
8.00 |
8.09 |
7.91 |
2,669,920 |
| 06/03 |
OKE |
萬歐公司
ONEOK INC |
86.75 |
0.03 |
0.03 |
86.77 |
88.69 |
86.69 |
3,678,829 |
| 06/03 |
OMC |
歐尼康集團
OMNICOM GROUP INC |
73.74 |
-1.48 |
-1.97 |
75.31 |
75.34 |
73.29 |
3,341,144 |
| 06/03 |
ORCL |
甲骨文
ORACLE CORP |
230.33 |
-14.25 |
-5.83 |
240.48 |
240.51 |
227.60 |
23,644,680 |
| 06/03 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
87.38 |
1.15 |
1.33 |
85.63 |
87.94 |
85.48 |
7,427,032 |
| 06/03 |
OXY |
西方石油
OCCIDENTAL PETROLEUM CP |
59.64 |
0.55 |
0.93 |
59.52 |
60.50 |
59.12 |
8,662,919 |
| 06/03 |
PAYX |
沛齊
PAYCHEX INC |
98.45 |
-2.34 |
-2.32 |
99.61 |
100.18 |
97.63 |
2,446,793 |
| 06/03 |
PBI |
匹尼鮑茲
PITNEY BOWES INC |
16.50 |
-0.22 |
-1.32 |
16.46 |
16.50 |
16.10 |
2,352,814 |
| 06/03 |
PCAR |
派卡
PACCAR INC |
114.38 |
1.49 |
1.32 |
113.30 |
115.79 |
112.67 |
3,094,723 |
| 06/03 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
77.75 |
-0.57 |
-0.73 |
78.31 |
79.75 |
77.66 |
2,730,261 |
| 06/03 |
PEP |
百事可樂
PEPSICO INC |
142.54 |
0.54 |
0.38 |
141.78 |
143.68 |
141.77 |
6,225,123 |
| 06/03 |
PFE |
輝瑞藥廠
PFIZER INC |
25.34 |
-0.21 |
-0.82 |
25.42 |
25.62 |
25.29 |
30,957,066 |
| 06/03 |
PFG |
信安金融團有限公司
PRINCIPAL FINANCIAL GRP |
101.19 |
-2.12 |
-2.05 |
102.90 |
103.05 |
100.85 |
1,246,253 |
| 06/03 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
140.19 |
-0.63 |
-0.45 |
140.93 |
142.45 |
140.00 |
9,351,044 |
| 06/03 |
PGR |
先進公司
PROGRESSIVE CORP THE |
193.46 |
-3.36 |
-1.71 |
195.78 |
199.18 |
193.00 |
3,124,879 |
| 06/03 |
PH |
帕克－哈尼芬
PARKER HANNIFIN CORP |
850.76 |
14.44 |
1.73 |
835.99 |
858.84 |
834.08 |
1,264,591 |
| 06/03 |
PHM |
普得集團
Pulte Group Inc |
117.21 |
-0.56 |
-0.48 |
115.66 |
118.22 |
115.00 |
1,164,557 |
| 06/03 |
PLD |
普洛斯
PROLOGIS |
141.82 |
1.41 |
1.00 |
139.29 |
142.66 |
138.99 |
4,048,960 |
| 06/03 |
PM |
菲利浦莫里斯公司
PHILIP MORRIS INTL INC |
175.94 |
2.28 |
1.31 |
173.95 |
178.92 |
173.50 |
3,262,942 |
| 06/03 |
PNC |
PNC財務服務
PNC FINANCIAL SVCS GRP |
218.27 |
-2.73 |
-1.24 |
219.66 |
220.60 |
217.50 |
1,806,161 |
| 06/03 |
PNW |
皮那可企業
PINNACLE WEST CAPITAL CP |
99.39 |
0.57 |
0.58 |
99.10 |
101.32 |
99.06 |
1,933,050 |
| 06/03 |
PPG |
PPG INDUSTRIES
PPG INDUSTRIES |
111.39 |
-2.25 |
-1.98 |
112.99 |
113.55 |
110.86 |
1,525,968 |
| 06/03 |
PPL |
PPL公司
PPL CORPORATION |
35.02 |
0.19 |
0.55 |
34.87 |
35.79 |
34.77 |
13,838,147 |
| 06/03 |
PRU |
保德信金融公司
PRUDENTIAL FINANCIAL INC |
100.79 |
-1.93 |
-1.88 |
101.78 |
102.12 |
100.40 |
1,817,243 |
| 06/03 |
PSA |
公共存儲
PUBLIC STORAGE |
301.97 |
2.83 |
0.95 |
298.93 |
305.05 |
298.38 |
823,618 |
| 06/03 |
PWR |
廣達電腦服務公司
QUANTA SERVICES INC |
715.67 |
9.61 |
1.36 |
706.55 |
730.04 |
699.51 |
937,834 |
| 06/03 |
QCOM |
奎爾通訊
QUALCOMM INC |
250.01 |
9.17 |
3.81 |
235.02 |
255.09 |
233.02 |
19,466,983 |
| 06/03 |
R |
萊德系統
RYDER SYSTEM INC |
260.38 |
2.32 |
0.90 |
257.35 |
261.08 |
256.20 |
292,641 |
| 06/03 |
RF |
地區金融公司
REGIONS FINANCIAL CORP |
27.40 |
-0.63 |
-2.25 |
27.79 |
27.84 |
27.32 |
10,920,891 |
| 06/03 |
RHI |
羅勃海佛國際
ROBERT HALF INTERNATL |
29.56 |
-0.45 |
-1.50 |
29.43 |
29.98 |
29.16 |
2,155,507 |
| 06/03 |
RL |
Polo Ralph Lauren公司
POLO RALPH LAUREN CORP |
359.43 |
-4.08 |
-1.12 |
362.54 |
363.73 |
357.75 |
486,540 |
| 06/03 |
ROK |
洛克威爾自動化國際公司
ROCKWELL AUTOMATION |
461.73 |
-1.68 |
-0.36 |
464.66 |
468.11 |
458.06 |
703,455 |
| 06/03 |
ROP |
羅珀工業公司
ROPER INDUSTRIES INC |
331.70 |
-4.80 |
-1.43 |
334.25 |
335.16 |
326.90 |
754,897 |
| 06/03 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
232.62 |
8.80 |
3.93 |
224.47 |
233.03 |
223.51 |
2,995,171 |
| 06/03 |
RRC |
Range資源公司
RANGE RESOURCES CORP |
39.82 |
0.16 |
0.40 |
39.90 |
40.10 |
39.60 |
2,694,479 |
| 06/03 |
RSG |
共和國服務公司
REPUBLIC SERVICES INC |
204.20 |
2.53 |
1.25 |
201.25 |
205.40 |
200.91 |
1,850,133 |
| 06/03 |
SBUX |
星巴克
STARBUCKS CORP |
95.89 |
0.38 |
0.40 |
95.48 |
98.19 |
95.21 |
8,541,754 |
| 06/03 |
SCHW |
查爾斯史瓦博公司
Charles Schwab Corp/The |
86.59 |
-1.02 |
-1.16 |
87.00 |
87.55 |
85.58 |
11,339,420 |
| 06/03 |
SE |
光譜能源公司
SPECTRA ENERGY CORP |
89.05 |
-4.09 |
-4.39 |
92.65 |
93.50 |
88.07 |
5,241,620 |
| 06/03 |
SHW |
薛文威廉公司
SHERWIN-WILLIAMS CO |
296.49 |
3.49 |
1.19 |
300.51 |
302.03 |
295.66 |
2,042,651 |
| 06/03 |
SJM |
JM斯馬克公司
J.M. SMUCKER CO |
101.27 |
0.80 |
0.80 |
100.08 |
102.94 |
99.87 |
1,716,109 |
| 06/03 |
SLB |
斯倫貝謝公司
SCHLUMBERGER LTD |
56.85 |
0.29 |
0.51 |
56.00 |
57.26 |
55.66 |
11,389,408 |
| 06/03 |
SNA |
Snap On公司
SNAP-ON INC |
377.39 |
4.94 |
1.33 |
373.64 |
378.29 |
371.62 |
236,055 |
| 06/03 |
SO |
南方公司
SOUTHERN COMPANY THE |
90.49 |
-0.02 |
-0.02 |
90.60 |
92.41 |
90.18 |
6,635,161 |
| 06/03 |
SPG |
賽門房地產集團
SIMON PROPERTY GROUP INC |
203.55 |
0.02 |
0.01 |
202.83 |
205.19 |
202.30 |
2,117,075 |
| 06/03 |
SRE |
桑普拉能源
SEMPRA ENERGY |
89.53 |
-0.02 |
-0.02 |
89.79 |
91.25 |
89.20 |
4,513,906 |
| 06/03 |
STI |
陽光信託
SUNTRUST BANKS INC |
5.04 |
0.07 |
1.41 |
5.00 |
5.14 |
4.72 |
57,561 |
| 06/03 |
STT |
美商道富銀行
STATE STREET CORP |
157.88 |
-1.90 |
-1.19 |
159.28 |
159.50 |
155.69 |
1,344,114 |
| 06/03 |
STZ |
星座品牌公司
CONSTELLATION BRANDS INC |
135.40 |
-1.36 |
-0.99 |
136.57 |
136.90 |
135.11 |
1,329,682 |
| 06/03 |
SUN |
太陽石油
SUNOCO INC |
66.05 |
-0.91 |
-1.36 |
66.55 |
67.83 |
66.05 |
260,118 |
| 06/03 |
SWK |
美國史丹利
STANLEY WORKS THE |
78.59 |
-0.55 |
-0.70 |
78.37 |
79.48 |
77.94 |
1,034,159 |
| 06/03 |
SYK |
史賽克公司
STRYKER CORP |
295.00 |
1.70 |
0.58 |
295.00 |
297.52 |
291.74 |
2,189,099 |
| 06/03 |
SYY |
西斯柯公司
SYSCO CORP |
75.24 |
1.14 |
1.54 |
73.71 |
75.33 |
73.65 |
2,912,063 |
| 06/03 |
T |
美國電話電報
AT&T INC |
23.55 |
-1.09 |
-4.42 |
24.18 |
24.19 |
23.45 |
51,911,758 |
| 06/03 |
TAP |
莫爾森庫爾斯釀酒公司
MOLSON COORS BREWING CLB |
38.62 |
-0.29 |
-0.75 |
38.83 |
38.95 |
38.35 |
2,677,009 |
| 06/03 |
TGT |
目標公司
TARGET CORP |
124.80 |
1.62 |
1.32 |
123.13 |
125.25 |
122.51 |
3,336,308 |
| 06/03 |
THC |
Tenet保健公司
TENET HEALTHCARE CORP |
164.84 |
1.24 |
0.76 |
160.00 |
166.37 |
159.11 |
2,457,905 |
| 06/03 |
TJX |
TJX公司
TJX COMPANIES INC THE |
157.90 |
4.21 |
2.74 |
153.06 |
158.07 |
153.00 |
5,865,088 |
| 06/03 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
473.95 |
-8.13 |
-1.69 |
469.31 |
475.77 |
469.11 |
1,938,882 |
| 06/03 |
TROW |
普萊斯
T. ROWE PRICE GROUP |
104.01 |
-0.30 |
-0.29 |
103.00 |
104.14 |
101.64 |
2,182,805 |
| 06/03 |
TRV |
旅行家公司
TRAVELERS COMPANIES INC |
289.95 |
-1.91 |
-0.65 |
291.64 |
294.90 |
288.95 |
1,377,308 |
| 06/03 |
TSN |
泰森食品有限公司
TYSON FOODS INC |
57.09 |
-2.50 |
-4.20 |
59.45 |
60.19 |
56.15 |
5,088,977 |
| 06/03 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
308.59 |
0.47 |
0.15 |
308.64 |
312.76 |
301.64 |
6,730,073 |
| 06/03 |
TXT |
德事隆
TEXTRON INC |
91.38 |
0.01 |
0.01 |
90.78 |
92.82 |
90.30 |
1,338,968 |
| 06/03 |
UNH |
聯合健康集團
UNITEDHEALTH GROUP INC |
377.00 |
-0.92 |
-0.24 |
380.00 |
387.46 |
376.81 |
6,808,435 |
| 06/03 |
UNM |
UNUM普登
UNUM GROUP |
83.51 |
-0.66 |
-0.78 |
84.55 |
84.55 |
82.61 |
867,908 |
| 06/03 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
262.13 |
-2.55 |
-0.96 |
263.96 |
267.22 |
262.13 |
2,876,309 |
| 06/03 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
108.67 |
-0.26 |
-0.24 |
108.84 |
110.95 |
108.37 |
6,303,775 |
| 06/03 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
72.57 |
0.31 |
0.43 |
72.26 |
72.62 |
71.27 |
794,540 |
| 06/03 |
USB |
美國銀行
US BANCORP |
53.14 |
-1.46 |
-2.67 |
54.27 |
54.40 |
53.12 |
8,073,070 |
| 06/03 |
V |
威士卡
VISA INC A |
312.40 |
-4.92 |
-1.55 |
317.65 |
317.65 |
309.00 |
8,992,773 |
| 06/03 |
VFC |
VF公司
VF CORP |
16.41 |
-0.30 |
-1.80 |
16.51 |
16.81 |
16.33 |
5,054,232 |
| 06/03 |
VLO |
瓦勒羅能源
VALERO ENERGY CORP |
261.45 |
3.19 |
1.24 |
260.80 |
265.61 |
256.82 |
2,691,548 |
| 06/03 |
VMC |
渥肯建材
VULCAN MATERIALS CO |
285.30 |
3.46 |
1.23 |
280.77 |
286.08 |
280.50 |
969,427 |
| 06/03 |
VNO |
維那多信託公司
VORNADO REALTY TRUST |
34.00 |
-0.22 |
-0.64 |
33.71 |
34.28 |
33.50 |
1,709,388 |
| 06/03 |
VRSN |
維聖公司
VERISIGN INC |
297.08 |
-0.33 |
-0.11 |
296.94 |
299.08 |
292.67 |
492,412 |
| 06/03 |
VTR |
芬塔公司
VENTAS INC |
79.04 |
-1.09 |
-1.36 |
80.49 |
81.39 |
78.63 |
4,629,851 |
| 06/03 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
46.65 |
-1.22 |
-2.55 |
47.45 |
47.55 |
46.14 |
27,861,864 |
| 06/03 |
WAT |
沃特斯國際公司
WATERS CORP |
379.77 |
7.84 |
2.11 |
368.29 |
380.00 |
364.42 |
920,374 |
| 06/03 |
WEC |
威斯康辛能源公司
WISCONSIN ENERGY CORP |
110.05 |
-0.18 |
-0.16 |
110.82 |
112.17 |
110.03 |
2,747,829 |
| 06/03 |
WFC |
富國銀行
WELLS FARGO & CO |
78.68 |
-0.76 |
-0.96 |
78.88 |
79.12 |
77.40 |
15,236,588 |
| 06/03 |
WHR |
惠而浦公司
WHIRLPOOL CORP |
40.71 |
-0.30 |
-0.73 |
40.66 |
41.58 |
40.34 |
1,887,742 |
| 06/03 |
WM |
廢棄物管理公司
Waste Management Inc |
218.00 |
6.07 |
2.86 |
211.48 |
218.10 |
211.20 |
2,387,137 |
| 06/03 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
71.66 |
0.35 |
0.49 |
71.28 |
72.72 |
71.13 |
7,550,632 |
| 06/03 |
WMT |
沃爾瑪
WAL-MART STORES INC |
116.89 |
3.83 |
3.39 |
113.10 |
117.29 |
112.96 |
32,880,555 |
| 06/03 |
WU |
西聯匯款公司
WESTERN UNION CO THE |
7.90 |
-0.07 |
-0.88 |
7.97 |
7.97 |
7.81 |
9,713,693 |
| 06/03 |
WY |
威爾豪瑟公司
WEYERHAEUSER CO |
24.47 |
0.08 |
0.33 |
24.29 |
24.80 |
24.19 |
3,984,188 |
| 06/03 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
104.95 |
0.33 |
0.32 |
104.44 |
106.32 |
102.47 |
1,439,803 |
| 06/03 |
XEL |
卓越能源公司
XCEL ENERGY INC |
77.39 |
-0.48 |
-0.62 |
78.00 |
79.13 |
76.95 |
7,393,416 |
| 06/03 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
152.53 |
2.97 |
1.99 |
150.60 |
154.91 |
150.02 |
14,372,958 |
| 06/03 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
9.64 |
-0.19 |
-1.93 |
9.80 |
10.05 |
9.57 |
3,617,143 |
| 06/03 |
XRX |
全錄
XEROX CORP |
3.25 |
-0.04 |
-1.22 |
3.29 |
3.56 |
3.20 |
7,293,888 |
| 06/03 |
YUM |
百勝餐飲集團
YUM! BRANDS INC |
148.44 |
1.86 |
1.27 |
148.90 |
151.10 |
148.21 |
2,587,063 |
| 06/03 |
ZION |
Zion銀行
ZIONS BANCORP |
60.76 |
-1.26 |
-2.03 |
61.79 |
61.94 |
60.60 |
1,196,607 |