| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 07/29 |
AA |
美國鋁業公司
ALCOA INC |
42.88 |
-1.48 |
-3.34 |
44.85 |
44.90 |
42.48 |
5,477,887 |
| 07/29 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
129.40 |
-5.00 |
-3.72 |
133.80 |
134.13 |
129.03 |
4,234,632 |
| 07/29 |
AES |
美國AES發電有限公司
AES CORP THE |
14.82 |
-0.01 |
-0.07 |
14.85 |
14.85 |
14.82 |
4,747,539 |
| 07/29 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
80.20 |
-0.63 |
-0.78 |
80.76 |
80.99 |
80.02 |
2,650,611 |
| 07/29 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
331.50 |
-5.13 |
-1.52 |
333.62 |
336.39 |
330.00 |
3,439,119 |
| 07/29 |
BA |
波音
BOEING CO THE |
214.01 |
-7.55 |
-3.41 |
218.50 |
219.79 |
210.54 |
9,035,346 |
| 07/29 |
C |
花旗集團
CITIGROUP INC |
127.13 |
-5.61 |
-4.23 |
131.75 |
132.43 |
126.78 |
12,942,581 |
| 07/29 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
782.71 |
-58.14 |
-6.91 |
810.23 |
822.79 |
776.00 |
5,970,383 |
| 07/29 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
42.93 |
-1.17 |
-2.65 |
44.51 |
44.63 |
42.80 |
6,627,047 |
| 07/29 |
CSX |
CSX公司
CSX CORP |
50.74 |
-0.10 |
-0.20 |
50.65 |
51.00 |
50.30 |
14,676,707 |
| 07/29 |
D |
道明尼資源
DOMINION RESOURCES VA |
70.55 |
-0.42 |
-0.59 |
71.01 |
71.59 |
69.98 |
3,097,793 |
| 07/29 |
DAL |
達美航空
DELTA AIR LINES INC |
86.25 |
-3.12 |
-3.49 |
87.13 |
88.51 |
86.12 |
5,461,319 |
| 07/29 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
138.10 |
-2.67 |
-1.90 |
141.08 |
141.08 |
136.40 |
1,463,510 |
| 07/29 |
DIS |
迪士尼
WALT DISNEY CO THE |
98.48 |
-0.41 |
-0.41 |
98.34 |
99.41 |
97.99 |
11,070,138 |
| 07/29 |
DUK |
杜克能源
DUKE ENERGY CORP |
129.08 |
-1.92 |
-1.47 |
129.75 |
130.29 |
128.36 |
3,672,320 |
| 07/29 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
112.25 |
0.27 |
0.24 |
112.58 |
114.20 |
111.43 |
2,324,548 |
| 07/29 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
78.63 |
-1.16 |
-1.45 |
80.28 |
80.29 |
78.35 |
1,998,475 |
| 07/29 |
EXC |
艾索倫公司
EXELON CORP |
47.03 |
-0.55 |
-1.16 |
47.52 |
47.64 |
46.60 |
8,615,704 |
| 07/29 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
170.13 |
-1.29 |
-0.75 |
171.46 |
171.57 |
169.22 |
883,567 |
| 07/29 |
FDX |
聯邦快遞
FEDEX CORP |
308.61 |
-4.03 |
-1.29 |
312.00 |
312.84 |
307.66 |
1,833,452 |
| 07/29 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
49.13 |
-0.52 |
-1.05 |
49.93 |
50.29 |
49.03 |
5,615,353 |
| 07/29 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
350.63 |
-13.87 |
-3.81 |
362.70 |
362.70 |
348.83 |
3,726,564 |
| 07/29 |
GM |
通用汽車
GENERAL MOTORS CORP |
89.40 |
-0.90 |
-1.00 |
90.70 |
91.85 |
89.10 |
7,982,332 |
| 07/29 |
HD |
家庭大賣場
HOME DEPOT INC |
338.27 |
-6.20 |
-1.80 |
340.38 |
345.27 |
336.96 |
4,030,011 |
| 07/29 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
241.99 |
-5.60 |
-2.26 |
245.44 |
246.24 |
240.32 |
2,776,769 |
| 07/29 |
HPQ |
惠普
HEWLETT-PACKARD CO |
28.41 |
0.12 |
0.42 |
28.09 |
29.11 |
27.58 |
18,809,023 |
| 07/29 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
226.44 |
-1.11 |
-0.49 |
227.70 |
230.97 |
223.95 |
8,806,699 |
| 07/29 |
INTC |
英代爾
INTEL CORP |
81.88 |
-4.42 |
-5.12 |
86.57 |
88.47 |
81.79 |
152,394,564 |
| 07/29 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
276.14 |
-1.48 |
-0.53 |
276.59 |
277.87 |
268.47 |
1,346,067 |
| 07/29 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
265.53 |
-1.20 |
-0.45 |
268.50 |
269.34 |
264.79 |
6,111,627 |
| 07/29 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
344.71 |
-12.60 |
-3.53 |
356.50 |
357.37 |
343.78 |
8,272,605 |
| 07/29 |
KO |
可口可樂
COCA-COLA CO |
89.08 |
0.81 |
0.92 |
88.65 |
90.92 |
88.64 |
21,711,746 |
| 07/29 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
44.38 |
-1.93 |
-4.17 |
45.00 |
45.60 |
44.33 |
4,209,770 |
| 07/29 |
MCD |
麥當勞
MCDONALD'S CORP |
271.52 |
-1.50 |
-0.55 |
272.63 |
273.03 |
270.25 |
3,654,546 |
| 07/29 |
MMM |
3M
3M CO |
177.95 |
-4.53 |
-2.48 |
181.12 |
182.20 |
177.55 |
4,823,497 |
| 07/29 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
74.92 |
-0.03 |
-0.04 |
74.78 |
75.94 |
74.61 |
8,965,785 |
| 07/29 |
MRK |
默克公司
MERCK & CO INC |
130.36 |
-1.46 |
-1.11 |
132.37 |
132.69 |
129.65 |
7,539,454 |
| 07/29 |
MSFT |
微軟
MICROSOFT CORP |
390.54 |
-2.81 |
-0.71 |
393.40 |
401.25 |
388.74 |
47,209,032 |
| 07/29 |
NI |
尼索思
NISOURCE INC |
44.81 |
-0.92 |
-2.01 |
45.73 |
45.90 |
44.77 |
4,416,026 |
| 07/29 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
335.74 |
-3.10 |
-0.91 |
338.78 |
339.06 |
334.98 |
1,901,334 |
| 07/29 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
77.75 |
-1.20 |
-1.52 |
78.50 |
79.07 |
77.35 |
2,968,543 |
| 07/29 |
PFE |
輝瑞藥廠
PFIZER INC |
25.15 |
-0.10 |
-0.40 |
25.35 |
25.37 |
25.06 |
30,394,967 |
| 07/29 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
146.10 |
-2.78 |
-1.87 |
141.38 |
146.38 |
140.20 |
14,616,804 |
| 07/29 |
R |
萊德系統
RYDER SYSTEM INC |
258.24 |
-1.89 |
-0.73 |
259.57 |
260.96 |
253.56 |
505,749 |
| 07/29 |
SO |
南方公司
SOUTHERN COMPANY THE |
96.05 |
-2.45 |
-2.49 |
97.29 |
97.65 |
95.70 |
5,287,916 |
| 07/29 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
292.19 |
-2.32 |
-0.79 |
295.42 |
295.42 |
290.50 |
3,055,314 |
| 07/29 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
104.56 |
-1.61 |
-1.52 |
105.04 |
105.75 |
103.97 |
6,039,023 |
| 07/29 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
47.22 |
-0.97 |
-2.01 |
48.48 |
48.54 |
45.70 |
41,396,239 |
| 07/29 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
70.13 |
-0.03 |
-0.04 |
71.19 |
71.32 |
69.78 |
5,299,100 |
| 07/29 |
WMT |
沃爾瑪
WAL-MART STORES INC |
114.22 |
1.12 |
0.99 |
113.23 |
114.69 |
112.45 |
23,480,003 |
| 07/29 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
156.75 |
3.71 |
2.42 |
157.72 |
159.07 |
155.85 |
14,581,267 |