| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 06/14 |
AA |
美國鋁業公司
ALCOA INC |
37.90 |
-0.64 |
-1.66 |
37.86 |
38.15 |
37.21 |
3,228,475 |
| 06/14 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
88.00 |
0.10 |
0.11 |
87.39 |
88.07 |
87.02 |
1,401,581 |
| 06/14 |
AES |
美國AES發電有限公司
AES CORP THE |
19.34 |
-0.26 |
-1.33 |
19.44 |
19.62 |
19.20 |
3,960,474 |
| 06/14 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
73.42 |
-0.69 |
-0.93 |
73.11 |
73.87 |
73.06 |
3,298,194 |
| 06/14 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
224.82 |
2.63 |
1.18 |
221.38 |
225.64 |
221.34 |
2,373,907 |
| 06/14 |
BA |
波音
BOEING CO THE |
177.27 |
-3.43 |
-1.90 |
178.90 |
180.28 |
175.22 |
5,105,974 |
| 06/14 |
C |
花旗集團
CITIGROUP INC |
59.33 |
-0.90 |
-1.49 |
59.44 |
59.82 |
58.65 |
10,511,048 |
| 06/14 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
321.47 |
-4.89 |
-1.50 |
321.39 |
322.67 |
315.85 |
4,195,333 |
| 06/14 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
30.85 |
-0.05 |
-0.16 |
30.65 |
30.89 |
30.53 |
5,105,822 |
| 06/14 |
CSX |
CSX公司
CSX CORP |
32.18 |
-0.35 |
-1.08 |
32.42 |
32.42 |
31.74 |
13,292,007 |
| 06/14 |
D |
道明尼資源
DOMINION RESOURCES VA |
50.43 |
-0.26 |
-0.51 |
50.40 |
50.64 |
50.02 |
2,163,942 |
| 06/14 |
DAL |
達美航空
DELTA AIR LINES INC |
48.72 |
-1.45 |
-2.89 |
49.52 |
49.63 |
47.42 |
12,323,458 |
| 06/14 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
79.66 |
-0.42 |
-0.52 |
79.89 |
80.25 |
79.27 |
2,006,554 |
| 06/14 |
DIS |
迪士尼
WALT DISNEY CO THE |
99.97 |
-0.12 |
-0.12 |
99.81 |
100.38 |
99.25 |
7,087,573 |
| 06/14 |
DUK |
杜克能源
DUKE ENERGY CORP |
102.36 |
1.10 |
1.09 |
100.89 |
102.39 |
100.67 |
2,668,062 |
| 06/14 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
90.87 |
0.26 |
0.29 |
90.27 |
91.30 |
90.05 |
1,258,477 |
| 06/14 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
73.21 |
-0.24 |
-0.33 |
73.03 |
73.33 |
72.48 |
1,336,071 |
| 06/14 |
EXC |
艾索倫公司
EXELON CORP |
35.54 |
0.13 |
0.37 |
35.30 |
35.55 |
35.07 |
8,863,468 |
| 06/14 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
123.39 |
-0.90 |
-0.72 |
123.07 |
124.02 |
120.75 |
1,224,952 |
| 06/14 |
FDX |
聯邦快遞
FEDEX CORP |
246.43 |
-2.17 |
-0.87 |
246.55 |
247.91 |
242.92 |
1,245,761 |
| 06/14 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
38.77 |
0.09 |
0.23 |
38.50 |
38.84 |
38.37 |
1,783,921 |
| 06/14 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
155.88 |
0.19 |
0.12 |
154.22 |
156.60 |
153.21 |
6,247,401 |
| 06/14 |
GM |
通用汽車
GENERAL MOTORS CORP |
46.77 |
-0.88 |
-1.85 |
47.13 |
47.39 |
45.93 |
14,716,546 |
| 06/14 |
HD |
家庭大賣場
HOME DEPOT INC |
346.84 |
-1.04 |
-0.30 |
344.81 |
347.49 |
341.69 |
2,588,960 |
| 06/14 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
208.53 |
-0.10 |
-0.05 |
207.20 |
208.68 |
206.01 |
2,239,211 |
| 06/14 |
HPQ |
惠普
HEWLETT-PACKARD CO |
35.51 |
-0.94 |
-2.58 |
36.22 |
36.63 |
35.43 |
8,582,423 |
| 06/14 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
169.21 |
0.09 |
0.05 |
168.29 |
169.47 |
167.23 |
2,777,717 |
| 06/14 |
INTC |
英代爾
INTEL CORP |
30.45 |
-0.01 |
-0.03 |
30.28 |
30.56 |
30.21 |
28,125,886 |
| 06/14 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
157.26 |
-1.67 |
-1.05 |
157.53 |
158.05 |
153.12 |
753,792 |
| 06/14 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
145.54 |
0.09 |
0.06 |
145.14 |
145.97 |
144.48 |
4,075,342 |
| 06/14 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
193.78 |
0.12 |
0.06 |
191.45 |
194.86 |
191.42 |
6,874,029 |
| 06/14 |
KO |
可口可樂
COCA-COLA CO |
62.55 |
-0.44 |
-0.70 |
62.38 |
62.69 |
62.09 |
8,179,239 |
| 06/14 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
28.38 |
-0.03 |
-0.11 |
28.18 |
28.43 |
27.75 |
9,994,288 |
| 06/14 |
MCD |
麥當勞
MCDONALD'S CORP |
253.58 |
-0.12 |
-0.05 |
252.86 |
253.62 |
250.61 |
2,806,560 |
| 06/14 |
MMM |
3M
3M CO |
100.90 |
-0.64 |
-0.63 |
100.50 |
101.42 |
99.30 |
2,685,142 |
| 06/14 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
44.32 |
-1.43 |
-3.13 |
44.49 |
44.55 |
43.83 |
10,651,618 |
| 06/14 |
MRK |
默克公司
MERCK & CO INC |
129.48 |
0.11 |
0.09 |
129.16 |
129.87 |
128.65 |
7,338,462 |
| 06/14 |
MSFT |
微軟
MICROSOFT CORP |
442.57 |
0.99 |
0.22 |
438.27 |
443.13 |
436.72 |
13,581,985 |
| 06/14 |
NI |
尼索思
NISOURCE INC |
28.17 |
-0.12 |
-0.42 |
28.15 |
28.29 |
28.02 |
1,806,798 |
| 06/14 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
219.90 |
-1.94 |
-0.87 |
220.00 |
221.04 |
216.72 |
925,758 |
| 06/14 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
72.64 |
-0.57 |
-0.78 |
72.86 |
73.03 |
71.89 |
2,507,110 |
| 06/14 |
PFE |
輝瑞藥廠
PFIZER INC |
27.53 |
-0.12 |
-0.43 |
27.74 |
28.22 |
27.43 |
29,461,921 |
| 06/14 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
166.79 |
0.38 |
0.23 |
165.99 |
166.93 |
165.25 |
3,694,974 |
| 06/14 |
R |
萊德系統
RYDER SYSTEM INC |
118.92 |
-1.27 |
-1.06 |
119.78 |
119.78 |
116.57 |
229,949 |
| 06/14 |
SO |
南方公司
SOUTHERN COMPANY THE |
78.65 |
-0.04 |
-0.05 |
78.49 |
78.97 |
78.00 |
2,444,513 |
| 06/14 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
222.10 |
-0.02 |
-0.01 |
221.34 |
222.19 |
218.55 |
2,130,498 |
| 06/14 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
135.65 |
0.76 |
0.56 |
134.10 |
135.69 |
132.90 |
3,800,244 |
| 06/14 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
39.67 |
-0.11 |
-0.28 |
39.47 |
39.83 |
39.45 |
10,480,588 |
| 06/14 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
41.17 |
-0.35 |
-0.84 |
41.38 |
41.48 |
41.02 |
3,602,347 |
| 06/14 |
WMT |
沃爾瑪
WAL-MART STORES INC |
67.02 |
0.32 |
0.48 |
66.54 |
67.11 |
66.30 |
12,590,146 |
| 06/14 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
109.11 |
-0.93 |
-0.85 |
110.02 |
110.20 |
108.59 |
13,313,430 |