| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 05/06 |
AA |
美國鋁業公司
ALCOA INC |
63.26 |
0.20 |
0.32 |
63.54 |
63.80 |
61.90 |
4,059,623 |
| 05/06 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
132.56 |
-5.09 |
-3.70 |
136.57 |
136.60 |
132.50 |
4,245,714 |
| 05/06 |
AES |
美國AES發電有限公司
AES CORP THE |
14.34 |
-0.03 |
-0.21 |
14.43 |
14.45 |
14.30 |
14,268,093 |
| 05/06 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
77.69 |
-0.96 |
-1.22 |
78.86 |
79.60 |
77.55 |
4,387,985 |
| 05/06 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
321.90 |
5.95 |
1.88 |
320.00 |
324.78 |
320.00 |
2,933,923 |
| 05/06 |
BA |
波音
BOEING CO THE |
229.93 |
5.55 |
2.47 |
230.93 |
232.08 |
228.10 |
7,166,917 |
| 05/06 |
C |
花旗集團
CITIGROUP INC |
127.60 |
-0.85 |
-0.66 |
130.49 |
131.58 |
127.47 |
13,363,838 |
| 05/06 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
926.93 |
22.34 |
2.47 |
913.50 |
930.54 |
905.35 |
3,010,561 |
| 05/06 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
42.33 |
-1.20 |
-2.76 |
43.28 |
43.42 |
42.25 |
7,087,564 |
| 05/06 |
CSX |
CSX公司
CSX CORP |
45.60 |
0.57 |
1.27 |
45.02 |
45.81 |
45.02 |
9,802,379 |
| 05/06 |
D |
道明尼資源
DOMINION RESOURCES VA |
61.64 |
-1.67 |
-2.64 |
62.92 |
62.97 |
61.61 |
5,139,386 |
| 05/06 |
DAL |
達美航空
DELTA AIR LINES INC |
73.34 |
2.03 |
2.85 |
74.38 |
74.75 |
72.72 |
9,503,773 |
| 05/06 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
50.07 |
0.03 |
0.06 |
49.66 |
50.30 |
48.60 |
6,021,493 |
| 05/06 |
DIS |
迪士尼
WALT DISNEY CO THE |
108.06 |
7.58 |
7.54 |
106.51 |
109.14 |
105.31 |
23,219,533 |
| 05/06 |
DUK |
杜克能源
DUKE ENERGY CORP |
125.54 |
-2.06 |
-1.61 |
127.04 |
127.49 |
124.99 |
5,946,957 |
| 05/06 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
106.87 |
-2.28 |
-2.09 |
109.14 |
109.29 |
106.77 |
2,281,323 |
| 05/06 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
68.80 |
-0.07 |
-0.10 |
69.34 |
69.56 |
68.29 |
2,052,243 |
| 05/06 |
EXC |
艾索倫公司
EXELON CORP |
45.02 |
-1.69 |
-3.62 |
46.75 |
46.89 |
44.99 |
11,530,462 |
| 05/06 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
151.24 |
-1.84 |
-1.20 |
153.94 |
156.10 |
149.76 |
1,388,192 |
| 05/06 |
FDX |
聯邦快遞
FEDEX CORP |
377.19 |
13.69 |
3.77 |
364.50 |
378.25 |
364.50 |
2,274,134 |
| 05/06 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
45.55 |
-0.32 |
-0.70 |
45.79 |
46.13 |
45.31 |
8,966,013 |
| 05/06 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
305.83 |
19.92 |
6.97 |
300.43 |
308.37 |
299.86 |
9,168,303 |
| 05/06 |
GM |
通用汽車
GENERAL MOTORS CORP |
78.70 |
2.14 |
2.80 |
78.20 |
79.45 |
77.82 |
5,434,786 |
| 05/06 |
HD |
家庭大賣場
HOME DEPOT INC |
323.05 |
7.63 |
2.42 |
321.96 |
325.24 |
319.35 |
5,455,949 |
| 05/06 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
216.86 |
7.14 |
3.40 |
212.85 |
218.08 |
212.85 |
4,297,263 |
| 05/06 |
HPQ |
惠普
HEWLETT-PACKARD CO |
21.41 |
0.08 |
0.38 |
21.20 |
21.69 |
20.87 |
20,308,565 |
| 05/06 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
225.74 |
-3.29 |
-1.44 |
228.75 |
229.00 |
224.38 |
7,673,185 |
| 05/06 |
INTC |
英代爾
INTEL CORP |
113.01 |
4.86 |
4.49 |
110.97 |
113.50 |
106.58 |
157,320,084 |
| 05/06 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
246.05 |
3.01 |
1.24 |
246.63 |
250.24 |
245.51 |
807,639 |
| 05/06 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
224.62 |
-0.93 |
-0.41 |
225.25 |
226.34 |
222.95 |
7,982,250 |
| 05/06 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
314.90 |
5.50 |
1.78 |
311.45 |
316.25 |
311.35 |
8,629,538 |
| 05/06 |
KO |
可口可樂
COCA-COLA CO |
79.23 |
0.75 |
0.96 |
78.78 |
79.33 |
78.56 |
14,060,316 |
| 05/06 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
41.50 |
1.66 |
4.17 |
41.35 |
42.00 |
40.51 |
9,236,215 |
| 05/06 |
MCD |
麥當勞
MCDONALD'S CORP |
284.10 |
-1.07 |
-0.38 |
287.17 |
288.50 |
282.40 |
4,807,877 |
| 05/06 |
MMM |
3M
3M CO |
146.54 |
3.72 |
2.60 |
144.99 |
148.32 |
144.47 |
4,910,368 |
| 05/06 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
70.17 |
-2.43 |
-3.35 |
72.02 |
72.41 |
70.16 |
11,135,577 |
| 05/06 |
MRK |
默克公司
MERCK & CO INC |
113.56 |
0.41 |
0.36 |
113.15 |
114.48 |
112.74 |
7,256,078 |
| 05/06 |
MSFT |
微軟
MICROSOFT CORP |
413.96 |
2.58 |
0.63 |
408.00 |
418.42 |
405.11 |
30,285,898 |
| 05/06 |
NI |
尼索思
NISOURCE INC |
47.51 |
-0.68 |
-1.41 |
48.30 |
48.64 |
46.95 |
12,195,040 |
| 05/06 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
317.25 |
2.28 |
0.72 |
315.00 |
319.98 |
314.83 |
1,025,991 |
| 05/06 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
79.35 |
-1.38 |
-1.71 |
80.14 |
80.14 |
78.73 |
3,369,153 |
| 05/06 |
PFE |
輝瑞藥廠
PFIZER INC |
26.53 |
0.08 |
0.30 |
26.56 |
26.68 |
26.21 |
40,357,069 |
| 05/06 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
147.90 |
3.00 |
2.07 |
146.40 |
148.95 |
145.94 |
9,399,519 |
| 05/06 |
R |
萊德系統
RYDER SYSTEM INC |
241.56 |
1.16 |
0.48 |
244.41 |
246.23 |
240.11 |
372,494 |
| 05/06 |
SO |
南方公司
SOUTHERN COMPANY THE |
93.51 |
-3.18 |
-3.29 |
95.45 |
95.67 |
93.51 |
6,337,309 |
| 05/06 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
268.23 |
4.07 |
1.54 |
265.44 |
270.27 |
265.12 |
3,020,038 |
| 05/06 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
99.89 |
1.82 |
1.86 |
98.93 |
100.79 |
98.58 |
7,358,692 |
| 05/06 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
47.44 |
0.10 |
0.21 |
47.16 |
47.60 |
46.90 |
19,336,358 |
| 05/06 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
73.76 |
-2.08 |
-2.74 |
74.60 |
75.67 |
73.58 |
8,162,366 |
| 05/06 |
WMT |
沃爾瑪
WAL-MART STORES INC |
130.08 |
-0.71 |
-0.54 |
130.86 |
131.15 |
129.53 |
16,371,545 |
| 05/06 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
148.69 |
-6.19 |
-4.00 |
149.07 |
150.33 |
147.09 |
20,526,977 |