| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 07/14 |
AA |
美國鋁業公司
ALCOA INC |
29.79 |
-1.30 |
-4.18 |
30.50 |
30.74 |
29.22 |
7,747,236 |
| 07/14 |
CVX |
雪佛龍
CHEVRON CORP |
151.65 |
-3.66 |
-2.36 |
154.90 |
154.90 |
151.14 |
10,706,325 |
| 07/14 |
HPQ |
惠普
HEWLETT-PACKARD CO |
24.83 |
-0.59 |
-2.32 |
25.20 |
25.38 |
24.65 |
9,451,834 |
| 07/14 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
153.76 |
-3.29 |
-2.09 |
155.58 |
155.80 |
152.86 |
11,491,688 |
| 07/14 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
113.92 |
-1.51 |
-1.31 |
115.22 |
115.22 |
113.22 |
13,220,303 |
| 07/14 |
PFE |
輝瑞藥廠
PFIZER INC |
25.35 |
-0.30 |
-1.17 |
25.58 |
25.63 |
25.34 |
25,918,049 |
| 07/14 |
UNH |
聯合健康集團
UNITEDHEALTH GROUP INC |
300.58 |
-3.52 |
-1.16 |
301.64 |
304.04 |
299.00 |
10,681,441 |
| 07/14 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
74.86 |
-0.63 |
-0.83 |
75.08 |
75.31 |
74.08 |
3,136,782 |
| 07/14 |
KO |
可口可樂
COCA-COLA CO |
69.47 |
-0.40 |
-0.57 |
69.80 |
70.08 |
69.27 |
13,983,246 |
| 07/14 |
INTC |
英代爾
INTEL CORP |
23.30 |
-0.13 |
-0.55 |
23.24 |
23.40 |
22.88 |
48,420,516 |
| 07/14 |
CSCO |
思科
CISCO SYSTEMS INC |
67.82 |
-0.13 |
-0.19 |
67.83 |
68.02 |
67.20 |
16,451,389 |
| 07/14 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
41.58 |
-0.04 |
-0.10 |
41.59 |
41.84 |
41.48 |
15,757,345 |
| 07/14 |
MSFT |
微軟
MICROSOFT CORP |
503.02 |
-0.30 |
-0.06 |
501.51 |
503.97 |
501.03 |
12,058,848 |
| 07/14 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
156.82 |
-0.08 |
-0.05 |
156.87 |
157.47 |
155.52 |
10,185,632 |
| 07/14 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
405.77 |
-0.15 |
-0.04 |
404.00 |
406.79 |
402.22 |
2,497,731 |
| 07/14 |
HD |
家庭大賣場
HOME DEPOT INC |
370.11 |
0.04 |
0.01 |
370.47 |
371.29 |
366.45 |
2,481,246 |
| 07/14 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
283.79 |
0.20 |
0.07 |
282.83 |
284.92 |
281.71 |
2,857,401 |
| 07/14 |
DIS |
迪士尼
WALT DISNEY CO THE |
119.97 |
0.10 |
0.08 |
119.77 |
120.50 |
119.60 |
6,853,279 |
| 07/14 |
MRK |
默克公司
MERCK & CO INC |
83.67 |
0.31 |
0.37 |
83.42 |
84.30 |
83.11 |
10,368,747 |
| 07/14 |
TRV |
旅行家公司
TRAVELERS COMPANIES INC |
255.47 |
0.99 |
0.39 |
254.05 |
256.25 |
253.28 |
1,120,245 |
| 07/14 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
320.92 |
1.45 |
0.45 |
319.29 |
321.77 |
317.68 |
1,891,073 |
| 07/14 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
288.70 |
1.84 |
0.64 |
287.07 |
289.30 |
285.25 |
9,079,941 |
| 07/14 |
MCD |
麥當勞
MCDONALD'S CORP |
301.88 |
1.97 |
0.66 |
299.18 |
302.07 |
294.83 |
5,707,576 |
| 07/14 |
T |
美國電話電報
AT&T INC |
27.16 |
0.19 |
0.70 |
27.02 |
27.51 |
27.01 |
30,746,998 |
| 07/14 |
BAC |
美國銀行
BANK OF AMERICA CORP |
47.07 |
0.34 |
0.73 |
46.81 |
47.07 |
46.55 |
36,381,172 |
| 07/14 |
MMM |
3M
3M CO |
157.91 |
2.07 |
1.33 |
155.59 |
158.11 |
154.92 |
2,961,358 |
| 07/14 |
WMT |
沃爾瑪
WAL-MART STORES INC |
95.78 |
1.38 |
1.46 |
94.51 |
95.84 |
94.38 |
13,779,084 |
| 07/14 |
BA |
波音
BOEING CO THE |
230.51 |
3.67 |
1.62 |
231.40 |
233.04 |
227.27 |
8,750,165 |
| 07/14 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
262.34 |
6.92 |
2.71 |
256.19 |
262.46 |
256.00 |
7,502,195 |