日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
07/03 |
A |
安捷倫科技 AGILENT TECHNOLOGIES INC |
121.38 |
0.72 |
0.60 |
121.00 |
121.75 |
120.67 |
944,958 |
07/03 |
AA |
美國鋁業公司 ALCOA INC |
31.15 |
-0.37 |
-1.17 |
31.30 |
31.68 |
31.13 |
3,040,872 |
07/03 |
AAPL |
蘋果 APPLE INC |
213.55 |
1.11 |
0.52 |
212.14 |
214.65 |
211.81 |
34,955,836 |
07/03 |
ABT |
亞培 ABBOTT LABORATORIES |
134.44 |
0.33 |
0.25 |
134.67 |
135.24 |
133.20 |
3,114,335 |
07/03 |
ADBE |
阿德寶軟體公司 ADOBE SYSTEMS INC |
379.31 |
0.84 |
0.22 |
378.00 |
383.20 |
377.80 |
2,863,680 |
07/03 |
ADI |
亞德諾 ANALOG DEVICES INC |
245.68 |
0.53 |
0.22 |
245.84 |
246.55 |
244.18 |
1,837,392 |
07/03 |
ADM |
阿歇丹尼爾斯‧米德蘭 ARCHER DANIELS MIDLAND |
55.31 |
-0.59 |
-1.06 |
56.00 |
56.37 |
54.88 |
2,259,865 |
07/03 |
ADP |
自動資料處理 AUTOMATIC DATA PROCESSNG |
309.20 |
4.15 |
1.36 |
307.00 |
309.40 |
305.28 |
1,393,190 |
07/03 |
ADSK |
歐特克 AUTODESK INC |
316.66 |
6.32 |
2.04 |
312.18 |
318.25 |
310.34 |
836,362 |
07/03 |
AEE |
阿曼瑞恩 AMEREN CORP |
96.02 |
0.54 |
0.57 |
95.07 |
96.25 |
95.07 |
637,604 |
07/03 |
AEP |
美國電力 AMERICAN ELECTRIC POWER |
103.86 |
0.60 |
0.58 |
103.15 |
104.20 |
102.90 |
1,620,520 |
07/03 |
AES |
美國AES發電有限公司 AES CORP THE |
11.52 |
0.39 |
3.50 |
11.36 |
11.63 |
11.28 |
13,837,893 |
07/03 |
AFL |
美國家庭人壽保險公司 AFLAC INC |
104.57 |
1.05 |
1.01 |
104.22 |
104.71 |
103.67 |
994,901 |
07/03 |
AIG |
美國國際集團 AMERICAN INTL GROUP INC |
83.18 |
0.82 |
1.00 |
82.72 |
83.68 |
82.60 |
2,804,218 |
07/03 |
AIV |
公寓投資管理 APARTMENT INV & MGMT |
8.81 |
0.04 |
0.46 |
8.75 |
8.87 |
8.75 |
493,862 |
07/03 |
AIZ |
Amcast工業公司 ASSURANT INC |
193.47 |
1.69 |
0.88 |
193.29 |
194.10 |
192.46 |
264,316 |
07/03 |
AKAM |
Akamai 科技公司 AKAMAI TECHNOLOGIES INC |
79.48 |
0.02 |
0.03 |
80.33 |
80.54 |
79.07 |
1,159,299 |
07/03 |
ALL |
全州保險公司 ALLSTATE CORP THE |
198.00 |
3.31 |
1.70 |
195.85 |
198.00 |
195.43 |
963,005 |
07/03 |
AMAT |
應用材料 APPLIED MATERIALS INC |
191.05 |
1.04 |
0.55 |
189.35 |
192.04 |
189.27 |
3,568,536 |
07/03 |
AMD |
超微電腦 ADVANCED MICRO DEVICES |
137.91 |
-0.61 |
-0.44 |
139.11 |
139.50 |
137.32 |
28,645,993 |
07/03 |
AMGN |
安進公司 AMGEN INC |
298.24 |
1.39 |
0.47 |
297.00 |
298.99 |
295.51 |
1,518,529 |
07/03 |
AMP |
美價金融公司 AMERIPRISE FINANCIAL |
543.30 |
0.86 |
0.16 |
541.85 |
545.25 |
538.66 |
264,141 |
07/03 |
AMT |
美國電塔 AMERICAN TOWER CORP |
221.75 |
-1.08 |
-0.48 |
222.48 |
223.15 |
217.90 |
1,369,114 |
07/03 |
AMZN |
亞馬遜網路書店 AMAZON.COM INC |
223.41 |
3.49 |
1.59 |
221.82 |
224.01 |
221.36 |
29,632,353 |
07/03 |
AN |
AutoNation Inc AUTONATION INC |
212.50 |
0.51 |
0.24 |
211.99 |
213.38 |
211.28 |
253,251 |
07/03 |
AON |
怡安保險集團公司 AON Corp |
354.76 |
3.21 |
0.91 |
352.87 |
356.31 |
351.49 |
640,714 |
07/03 |
APA |
阿帕契 APACHE CORP |
19.53 |
0.04 |
0.21 |
19.59 |
19.66 |
19.38 |
3,506,141 |
07/03 |
APD |
氣體產品與化學公司 AIR PRODUCTS & CHEMICALS |
291.84 |
1.54 |
0.53 |
288.46 |
292.67 |
288.46 |
682,381 |
07/03 |
APH |
安諾電子公司 AMPHENOL CORP |
99.46 |
0.94 |
0.95 |
99.23 |
99.70 |
98.81 |
3,180,786 |
07/03 |
ATI |
阿利根尼科技 ALLEGHENY TECHNOLOGIES |
86.85 |
1.23 |
1.44 |
85.94 |
87.43 |
85.86 |
1,115,436 |
07/03 |
AVB |
艾芙隆海灣社區 AVALONBAY COMMUNITIES |
202.57 |
0.57 |
0.28 |
202.22 |
203.93 |
201.19 |
347,838 |
07/03 |
AVY |
艾利.丹尼森 AVERY DENNISON CORP |
183.24 |
-0.19 |
-0.10 |
182.54 |
183.80 |
181.94 |
339,849 |
07/03 |
AXP |
美國運通公司 AMERICAN EXPRESS CO |
328.13 |
2.52 |
0.77 |
325.32 |
329.14 |
324.18 |
1,541,782 |
07/03 |
AZO |
汽車區域 AUTOZONE INC |
3,769.26 |
83.92 |
2.28 |
3,723.44 |
3,770.28 |
3,695.15 |
84,768 |
07/03 |
BA |
波音 BOEING CO THE |
215.92 |
3.89 |
1.83 |
211.78 |
217.67 |
211.67 |
4,476,122 |
07/03 |
BAC |
美國銀行 BANK OF AMERICA CORP |
48.93 |
0.22 |
0.45 |
48.94 |
49.30 |
48.81 |
21,620,278 |
07/03 |
BAX |
百特國際 BAXTER INTERNATIONAL INC |
31.01 |
-0.12 |
-0.39 |
31.10 |
31.22 |
30.88 |
1,430,678 |
07/03 |
BBY |
好交易電器零售店 BEST BUY CO INC |
72.10 |
0.51 |
0.71 |
72.20 |
72.84 |
71.67 |
1,784,955 |
07/03 |
BDX |
必帝 BECTON DICKINSON & CO |
176.16 |
-1.11 |
-0.63 |
178.18 |
178.30 |
175.92 |
1,057,606 |
07/03 |
BEN |
富蘭克林資源股份有限公司 FRANKLIN RESOURCES INC |
24.88 |
0.09 |
0.36 |
24.70 |
24.94 |
24.64 |
2,467,095 |
07/03 |
BF.B |
布朗福曼公司 BROWN-FORMAN CORP CL B |
28.27 |
-0.44 |
-1.53 |
28.66 |
28.70 |
28.27 |
2,183,461 |
07/03 |
BIIB |
Biogen Idec公司 BIOGEN IDEC INC |
132.87 |
-0.32 |
-0.24 |
133.49 |
134.42 |
132.21 |
633,328 |
07/03 |
BK |
紐約銀行 BANK OF NEW YORK MELLON |
92.43 |
0.34 |
0.37 |
92.19 |
92.84 |
91.96 |
2,408,224 |
07/03 |
BMY |
百時美施貴寶 BRISTOL-MYERS SQUIBB CO |
46.92 |
-0.71 |
-1.49 |
47.21 |
47.26 |
46.69 |
7,024,133 |
07/03 |
BRK.B |
伯克希爾哈撒韋 BERKSHIRE HATHAWAY CL B |
485.00 |
4.52 |
0.94 |
480.89 |
486.54 |
480.36 |
3,443,318 |
07/03 |
BSX |
波士頓科技 BOSTON SCIENTIFIC CORP |
104.32 |
0.69 |
0.67 |
104.47 |
104.49 |
103.48 |
2,931,148 |
07/03 |
BTU |
皮博迪能源公司 PEABODY ENERGY CORP |
14.50 |
-0.18 |
-1.23 |
14.98 |
15.03 |
14.33 |
3,368,031 |
07/03 |
BXP |
波士頓物產 BOSTON PROPERTIES INC |
68.83 |
0.56 |
0.82 |
67.92 |
69.21 |
67.92 |
774,253 |
07/03 |
C |
花旗集團 CITIGROUP INC |
88.72 |
1.96 |
2.26 |
87.13 |
88.80 |
86.85 |
13,229,886 |
07/03 |
CAG |
康尼格拉 CONAGRA FOODS |
20.99 |
-0.15 |
-0.71 |
21.23 |
21.27 |
20.93 |
6,100,811 |
07/03 |
CAH |
基本健康 CARDINAL HEALTH INC |
164.93 |
2.95 |
1.82 |
161.80 |
164.93 |
161.00 |
1,234,057 |
07/03 |
CAT |
卡特彼勒公司 CATERPILLAR INC |
397.86 |
-0.57 |
-0.14 |
398.92 |
402.42 |
397.59 |
1,737,838 |
07/03 |
CB |
Chubb Corp CHUBB CORP THE |
283.80 |
3.72 |
1.33 |
281.56 |
285.50 |
279.93 |
1,523,457 |
07/03 |
CCL |
嘉年華 CARNIVAL CORP |
29.96 |
0.31 |
1.05 |
29.79 |
30.23 |
29.66 |
20,052,785 |
07/03 |
CF |
Charter One Financial Inc CF INDUSTRIES HOLDINGS |
94.65 |
0.80 |
0.85 |
93.61 |
94.96 |
93.61 |
1,516,352 |
07/03 |
CHRW |
C.H.羅賓遜全世界公司 C.H. ROBINSON WORLDWIDE |
98.03 |
-1.11 |
-1.12 |
99.29 |
99.87 |
97.78 |
478,230 |
07/03 |
CI |
信諾保險集團 CIGNA CORP |
319.75 |
-0.64 |
-0.20 |
320.34 |
323.09 |
318.68 |
852,424 |
07/03 |
CINF |
辛辛那提財務 CINCINNATI FINANCIAL CP |
148.59 |
2.48 |
1.70 |
146.41 |
148.70 |
145.44 |
472,524 |
07/03 |
CL |
高露潔棕櫚 COLGATE-PALMOLIVE CO |
92.78 |
0.38 |
0.41 |
92.80 |
93.12 |
91.90 |
3,300,939 |
07/03 |
CLF |
克里夫天然資源公司 CLIFFS NATURAL RESOURCES |
8.82 |
0.06 |
0.68 |
8.75 |
8.90 |
8.61 |
24,914,896 |
07/03 |
CLX |
克羅拉斯 CLOROX CO THE |
124.84 |
0.18 |
0.14 |
124.84 |
125.63 |
124.32 |
1,078,076 |
07/03 |
CMA |
Comerica公司 COMERICA INC |
63.78 |
1.43 |
2.29 |
62.94 |
63.90 |
62.59 |
1,638,551 |
07/03 |
CMCSA |
Comcast公司 COMCAST CORP CL A |
35.99 |
0.16 |
0.45 |
35.80 |
36.39 |
35.78 |
10,160,934 |
07/03 |
CME |
CME集團有限公司 CME Group Inc |
276.70 |
0.88 |
0.32 |
275.83 |
276.91 |
273.49 |
1,234,017 |
07/03 |
CMI |
康明斯 CUMMINS INC |
331.83 |
-1.61 |
-0.48 |
335.14 |
335.94 |
330.43 |
549,622 |
07/03 |
CMS |
CMS能源公司 CMS ENERGY CORP |
70.47 |
0.78 |
1.12 |
69.86 |
70.61 |
69.49 |
1,413,304 |
07/03 |
CNP |
電力公用事業 CENTERPOINT ENERGY INC |
35.94 |
0.17 |
0.48 |
35.72 |
36.07 |
35.67 |
3,774,488 |
07/03 |
CNX |
康壽能源有限公司 CONSOL ENERGY INC |
32.02 |
-0.39 |
-1.20 |
32.57 |
32.89 |
31.36 |
2,606,206 |
07/03 |
COF |
美國第一資本金融公司 CAPITAL ONE FINANCIAL CP |
220.91 |
2.10 |
0.96 |
219.40 |
221.95 |
218.90 |
1,856,041 |
07/03 |
COP |
康菲石油 CONOCOPHILLIPS |
93.68 |
-0.76 |
-0.80 |
93.95 |
94.77 |
93.55 |
4,331,501 |
07/03 |
COST |
好事多公司 COSTCO WHOLESALE CORP |
987.02 |
4.66 |
0.47 |
982.41 |
987.67 |
977.32 |
1,101,351 |
07/03 |
CPB |
康寶濃湯 CAMPBELL SOUP CO |
31.25 |
-0.69 |
-2.16 |
31.63 |
31.80 |
31.13 |
3,264,142 |
07/03 |
CRM |
人力資源網公司 SALESFORCE.COM INC |
272.15 |
2.94 |
1.09 |
269.70 |
274.73 |
269.31 |
5,031,804 |
07/03 |
CSCO |
思科 CISCO SYSTEMS INC |
69.37 |
0.78 |
1.14 |
68.18 |
69.47 |
68.18 |
17,973,495 |
07/03 |
CSX |
CSX公司 CSX CORP |
33.60 |
-0.01 |
-0.03 |
33.61 |
33.76 |
33.53 |
5,638,784 |
07/03 |
CTAS |
辛塔斯公司 CINTAS CORP |
219.36 |
3.70 |
1.72 |
215.86 |
219.89 |
215.48 |
942,340 |
07/03 |
CTSH |
Cognizant科技解決方案公司 COGNIZANT TECH SOL CP A |
80.98 |
0.73 |
0.91 |
80.46 |
81.31 |
80.02 |
1,777,059 |
07/03 |
CVS |
CVS公司 CVS CAREMARK CORP |
67.43 |
0.83 |
1.25 |
66.92 |
67.77 |
66.63 |
3,770,987 |
07/03 |
CVX |
雪佛龍 CHEVRON CORP |
148.37 |
0.39 |
0.26 |
147.84 |
148.98 |
147.36 |
5,173,309 |
07/03 |
D |
道明尼資源 DOMINION RESOURCES VA |
56.86 |
-0.56 |
-0.98 |
57.25 |
57.61 |
56.66 |
3,095,639 |
07/03 |
DD |
杜邦公司 DUPONT E I NEMOURS & CO |
73.72 |
0.77 |
1.06 |
74.09 |
74.37 |
73.16 |
2,263,916 |
07/03 |
DE |
迪爾 DEERE & CO |
520.97 |
0.66 |
0.13 |
520.00 |
523.58 |
519.43 |
470,313 |
07/03 |
DGX |
探索診斷 QUEST DIAGNOSTICS INC |
176.92 |
0.32 |
0.18 |
176.14 |
176.92 |
175.70 |
436,517 |
07/03 |
DHI |
D.R. Horton股份有限公司 D.R. HORTON INC |
131.90 |
-3.71 |
-2.74 |
136.00 |
136.38 |
131.65 |
3,428,397 |
07/03 |
DHR |
丹納赫集團 DANAHER CORP |
203.20 |
0.70 |
0.35 |
203.30 |
204.29 |
202.35 |
1,390,744 |
07/03 |
DIS |
迪士尼 WALT DISNEY CO THE |
124.00 |
1.02 |
0.83 |
123.06 |
124.24 |
122.90 |
4,252,305 |
07/03 |
DOV |
多佛企業 DOVER CORP |
188.63 |
0.48 |
0.26 |
188.88 |
189.69 |
187.65 |
488,787 |
07/03 |
DOW |
陶氏化學 DOW CHEMICAL CO THE |
28.46 |
-0.27 |
-0.94 |
28.67 |
28.78 |
28.37 |
5,949,954 |
07/03 |
DRI |
達登餐廳 DARDEN RESTAURANTS |
220.27 |
0.94 |
0.43 |
219.84 |
220.85 |
218.82 |
604,934 |
07/03 |
DTE |
DTE能源 DTE ENERGY CO |
131.94 |
1.26 |
0.96 |
130.75 |
132.59 |
130.12 |
1,384,022 |
07/03 |
DUK |
杜克能源 DUKE ENERGY CORP |
117.31 |
0.25 |
0.21 |
117.00 |
117.88 |
116.47 |
1,953,866 |
07/03 |
DVA |
達維塔公司 DAVITA INC |
142.56 |
0.00 |
0.00 |
142.86 |
144.06 |
141.84 |
600,082 |
07/03 |
DVN |
德文能源公司 DEVON ENERGY CORP |
33.23 |
-0.18 |
-0.54 |
33.39 |
33.52 |
33.10 |
2,849,156 |
07/03 |
EBAY |
電子灣拍賣網站 EBAY INC |
76.36 |
0.58 |
0.77 |
76.13 |
76.80 |
75.95 |
2,162,941 |
07/03 |
ECL |
毅康股份有限 ECOLAB INC |
274.09 |
1.63 |
0.60 |
274.00 |
274.17 |
271.89 |
513,655 |
07/03 |
ED |
整合愛迪生 CONSOLIDATED EDISON INC |
100.31 |
0.39 |
0.39 |
100.38 |
100.76 |
99.68 |
1,316,576 |
07/03 |
EFX |
易速傳真 EQUIFAX INC |
261.81 |
-0.56 |
-0.21 |
262.56 |
263.34 |
260.70 |
386,682 |
07/03 |
EIX |
艾迪生國際 EDISON INTERNATIONAL |
52.55 |
-0.01 |
-0.02 |
53.10 |
53.24 |
52.06 |
2,920,079 |
07/03 |
EL |
雅詩蘭黛公司 ESTEE LAUDER CO INC THE |
88.72 |
0.14 |
0.16 |
89.02 |
89.86 |
87.92 |
2,288,201 |
07/03 |
EMN |
伊士曼化學 EASTMAN CHEMICAL CO |
79.57 |
-0.35 |
-0.44 |
79.64 |
80.24 |
79.25 |
798,044 |
07/03 |
EMR |
艾默生電氣 EMERSON ELECTRIC CO |
139.76 |
1.97 |
1.43 |
138.11 |
139.90 |
137.86 |
1,475,984 |
07/03 |
EOG |
依歐格資源 EOG RESOURCES INC |
123.15 |
0.27 |
0.22 |
122.87 |
123.71 |
122.00 |
1,437,151 |
07/03 |
EQR |
公平住屋信託 EQUITY RESIDENTIAL |
66.88 |
0.21 |
0.32 |
66.56 |
67.26 |
66.36 |
1,362,183 |
07/03 |
EQT |
EQT公司 EQT CORP |
55.31 |
-0.83 |
-1.48 |
56.07 |
56.39 |
54.70 |
4,295,628 |
07/03 |
ETN |
伊頓公司 EATON CORP |
362.22 |
4.03 |
1.13 |
359.11 |
363.42 |
358.35 |
1,088,135 |
07/03 |
ETR |
安特吉公司 ENTERGY CORP |
81.92 |
0.60 |
0.74 |
81.14 |
82.29 |
81.05 |
1,120,750 |
07/03 |
EXC |
艾索倫公司 EXELON CORP |
43.13 |
0.21 |
0.49 |
42.99 |
43.33 |
42.89 |
3,602,321 |
07/03 |
EXPD |
Expeditors華盛頓國際公司 EXPEDITORS INTL WASH INC |
118.38 |
-0.69 |
-0.58 |
119.49 |
119.84 |
118.08 |
616,682 |
07/03 |
EXPE |
Expedia公司 EXPEDIA INC |
176.48 |
5.47 |
3.20 |
171.27 |
178.62 |
171.27 |
1,429,430 |
07/03 |
F |
福特汽車 FORD MOTOR CO |
11.81 |
0.04 |
0.34 |
11.75 |
11.96 |
11.75 |
60,311,463 |
07/03 |
FAST |
法森納爾公司 FASTENAL COMPANY |
43.13 |
0.45 |
1.05 |
42.76 |
43.21 |
42.62 |
2,959,238 |
07/03 |
FCX |
費利浦‧麥克莫蘭銅金公司 FREEPORT-MCMORAN Copper & Gold |
45.80 |
0.03 |
0.07 |
45.75 |
46.21 |
45.57 |
7,607,321 |
07/03 |
FDX |
聯邦快遞 FEDEX CORP |
241.23 |
2.09 |
0.87 |
243.75 |
245.76 |
240.12 |
2,410,389 |
07/03 |
FE |
第一Energy股份有限公司 FIRSTENERGY CORP |
39.88 |
0.12 |
0.30 |
39.73 |
39.95 |
39.43 |
2,417,082 |
07/03 |
FIS |
富達國民信息服務 Fidelity National Information Services Inc |
81.77 |
0.50 |
0.62 |
81.35 |
81.98 |
81.30 |
1,293,048 |
07/03 |
FITB |
五三銀行 FIFTH THIRD BANCORP |
43.40 |
0.27 |
0.63 |
43.42 |
43.83 |
43.14 |
4,405,182 |
07/03 |
FLR |
福陸公司 FLUOR CORP |
52.76 |
1.28 |
2.49 |
52.00 |
53.63 |
51.87 |
2,263,112 |
07/03 |
FLS |
Flowserve企業 FLOWSERVE CORP |
55.29 |
1.30 |
2.41 |
54.17 |
55.38 |
54.05 |
3,161,042 |
07/03 |
FMC |
FMC公司 FMC CORP |
44.23 |
-0.22 |
-0.49 |
44.61 |
44.68 |
43.75 |
831,237 |
07/03 |
FSLR |
第一太陽能公司 FIRST SOLAR, INC. COMMON STOCK |
185.03 |
14.51 |
8.51 |
178.00 |
189.50 |
177.85 |
6,399,688 |
07/03 |
FTI |
FMC技術公司 FMC TECHNOLOGIES INC |
34.90 |
0.26 |
0.75 |
34.65 |
35.02 |
34.51 |
2,377,050 |
07/03 |
GCI |
甘尼特 GANNETT CO INC |
3.81 |
0.03 |
0.79 |
3.80 |
3.84 |
3.77 |
622,130 |
07/03 |
GD |
通用動力 GENERAL DYNAMICS CORP |
294.76 |
0.84 |
0.29 |
293.07 |
295.43 |
292.34 |
646,635 |
07/03 |
GE |
通用電汽公司 GENERAL ELECTRIC CO |
246.88 |
2.13 |
0.87 |
245.55 |
248.70 |
245.00 |
3,089,499 |
07/03 |
GILD |
吉利德科學公司 GILEAD SCIENCES INC |
111.75 |
0.24 |
0.22 |
111.55 |
112.08 |
110.61 |
4,039,811 |
07/03 |
GIS |
大磨坊公司 GENERAL MILLS INC |
53.15 |
-0.68 |
-1.26 |
53.91 |
54.01 |
52.91 |
3,595,895 |
07/03 |
GLW |
康寧公司 CORNING INC |
53.04 |
0.32 |
0.61 |
53.00 |
53.27 |
52.83 |
2,066,077 |
07/03 |
GM |
通用汽車 GENERAL MOTORS CORP |
52.89 |
0.21 |
0.40 |
52.79 |
53.96 |
52.70 |
6,612,290 |
07/03 |
GME |
Gamestop Corp GAMESTOP CORP CL A |
23.59 |
-0.36 |
-1.50 |
23.85 |
24.16 |
23.49 |
5,566,311 |
07/03 |
GOOG |
谷歌 GOOGLE INC A |
180.55 |
0.79 |
0.44 |
179.82 |
180.77 |
178.19 |
13,287,389 |
07/03 |
GPC |
純正零件公司 GENUINE PARTS CO |
127.41 |
-0.06 |
-0.05 |
127.30 |
127.95 |
126.50 |
495,193 |
07/03 |
GS |
高盛證券 GOLDMAN SACHS GROUP INC |
723.68 |
7.79 |
1.09 |
715.91 |
726.00 |
713.40 |
1,502,041 |
07/03 |
GT |
THE GOODYEAR TIRE & RUBBER THE GOODYEAR TIRE & RUBBER |
11.34 |
0.26 |
2.35 |
11.09 |
11.46 |
11.09 |
4,082,638 |
07/03 |
GWW |
W.W.格雷杰 W.W. GRAINGER INC |
1,050.49 |
15.21 |
1.47 |
1,036.68 |
1,052.28 |
1,036.68 |
158,261 |
07/03 |
HAL |
哈里伯頓 HALLIBURTON CO |
21.52 |
-0.19 |
-0.88 |
21.76 |
21.78 |
21.46 |
7,314,256 |
07/03 |
HBAN |
亨汀頓巴雪而集團 HUNTINGTON BANCSHARES |
17.54 |
0.14 |
0.80 |
17.70 |
17.75 |
17.51 |
21,797,655 |
07/03 |
HD |
家庭大賣場 HOME DEPOT INC |
371.68 |
-0.17 |
-0.05 |
371.81 |
373.18 |
368.33 |
2,573,629 |
07/03 |
HES |
赫斯公司 HESS CORP |
144.03 |
0.51 |
0.36 |
143.52 |
144.63 |
142.98 |
696,543 |
07/03 |
HIG |
哈特佛金融服務集團 HARTFORD FNCL SVCS GROUP |
124.99 |
2.09 |
1.70 |
123.61 |
125.19 |
122.93 |
937,213 |
07/03 |
HOG |
哈雷戴維森公司 HARLEY-DAVIDSON INC |
25.53 |
0.10 |
0.39 |
25.72 |
25.78 |
25.42 |
945,486 |
07/03 |
HON |
霍尼韋爾 HONEYWELL INTERNATIONAL |
240.40 |
1.14 |
0.48 |
239.89 |
241.30 |
239.39 |
1,903,189 |
07/03 |
HP |
Helmerich and Payne HELMERICH & PAYNE INC |
16.42 |
-0.14 |
-0.85 |
16.51 |
16.67 |
16.34 |
1,033,228 |
07/03 |
HPQ |
惠普 HEWLETT-PACKARD CO |
26.00 |
0.15 |
0.58 |
26.08 |
26.25 |
25.98 |
4,740,176 |
07/03 |
HRB |
H & R Block公司 H&R BLOCK INC |
56.12 |
0.22 |
0.39 |
56.05 |
56.41 |
55.84 |
522,877 |
07/03 |
HRL |
HormelFoodsCorporation HORMEL FOODS CORP |
30.47 |
-0.34 |
-1.10 |
30.89 |
30.90 |
30.37 |
2,548,050 |
07/03 |
HST |
Host Hotel & Rsrt HOST HOTELS & RESORTS |
16.21 |
0.04 |
0.25 |
16.29 |
16.42 |
16.14 |
5,858,876 |
07/03 |
HSY |
赫須食品公司 HERSHEY CO THE |
176.47 |
-0.61 |
-0.34 |
177.22 |
177.55 |
175.01 |
733,761 |
07/03 |
HUM |
優門公司 HUMANA INC |
239.68 |
-4.11 |
-1.69 |
246.63 |
246.63 |
238.07 |
960,833 |
07/03 |
IBM |
國際商用機器 INTERNATIONAL BUSINESS MACHINE |
291.97 |
4.32 |
1.50 |
287.94 |
292.32 |
287.90 |
1,853,289 |
07/03 |
ICE |
洲際公司 INTERCONTINENTALEXCHANGE |
183.11 |
1.37 |
0.75 |
182.00 |
183.11 |
181.79 |
1,082,826 |
07/03 |
IFF |
國際香料有限 INTERNAT FLAVORS & FRAG |
76.33 |
-0.30 |
-0.39 |
77.20 |
77.37 |
76.23 |
838,249 |
07/03 |
INTC |
英代爾 INTEL CORP |
22.49 |
0.61 |
2.79 |
22.15 |
22.63 |
21.99 |
61,175,951 |
07/03 |
INTU |
本能軟體 INTUIT INC |
780.64 |
6.94 |
0.90 |
777.57 |
784.54 |
776.69 |
822,973 |
07/03 |
IP |
國際紙業 INTERNATIONAL PAPER CO |
50.43 |
0.04 |
0.08 |
50.11 |
50.65 |
50.00 |
2,049,934 |
07/03 |
IPG |
公共間集團 INTERPUBLIC GRP OF COS |
25.38 |
-0.17 |
-0.67 |
25.58 |
25.66 |
25.38 |
4,872,664 |
07/03 |
IR |
英格索蘭公司 INGERSOLL-RAND CO LTD |
86.98 |
0.43 |
0.50 |
87.03 |
87.43 |
86.89 |
1,240,577 |
07/03 |
IRM |
愛恩鐵山公司 IRON MOUNTAIN INC |
100.68 |
1.07 |
1.07 |
100.37 |
101.69 |
100.11 |
914,630 |
07/03 |
ISRG |
直覺外科公司 INTUITIVE SURGICAL INC |
544.47 |
3.87 |
0.72 |
543.93 |
547.00 |
542.39 |
704,815 |
07/03 |
ITW |
伊利諾工具 ILLINOIS TOOL WORKS INC |
258.50 |
2.05 |
0.80 |
256.00 |
258.68 |
255.64 |
759,518 |
07/03 |
IVZ |
景順投資管理有限公司 INVESCO LTD |
16.73 |
0.14 |
0.84 |
16.71 |
16.79 |
16.65 |
2,855,160 |
07/03 |
JCI |
約翰遜控制 JOHNSON CONTROLS INC |
106.71 |
1.64 |
1.56 |
104.98 |
106.96 |
104.98 |
2,981,953 |
07/03 |
JNJ |
強生製藥公司 JOHNSON & JOHNSON |
156.01 |
0.45 |
0.29 |
155.43 |
156.28 |
154.88 |
3,482,521 |
07/03 |
JPM |
摩根大通公司 JPMORGAN CHASE & CO |
296.00 |
4.00 |
1.37 |
292.15 |
296.40 |
291.21 |
6,541,646 |
07/03 |
K |
家樂氏 KELLOGG CO |
80.00 |
0.00 |
0.00 |
80.00 |
80.05 |
79.84 |
1,739,002 |
07/03 |
KEY |
Keycorp KEYCORP |
18.46 |
0.26 |
1.43 |
18.37 |
18.55 |
18.21 |
13,695,000 |
07/03 |
KIM |
Kimco不動產公司 KIMCO REALTY CORP |
21.62 |
0.18 |
0.84 |
21.46 |
21.68 |
21.40 |
3,389,277 |
07/03 |
KLAC |
科磊公司 KLA-TENCOR CORP |
924.58 |
3.48 |
0.38 |
920.00 |
928.02 |
916.05 |
489,375 |
07/03 |
KMB |
金百利公司 KIMBERLY CLARK CORP |
132.12 |
-0.24 |
-0.18 |
132.73 |
132.73 |
131.45 |
1,015,997 |
07/03 |
KMX |
汽車產品集團 CARMAX INC |
70.61 |
-0.96 |
-1.34 |
71.39 |
71.99 |
70.53 |
1,313,519 |
07/03 |
KO |
可口可樂 COCA-COLA CO |
71.35 |
0.44 |
0.62 |
71.04 |
71.39 |
70.45 |
9,440,457 |
07/03 |
KR |
克羅公司 KROGER CO THE |
69.83 |
-0.40 |
-0.57 |
69.78 |
70.04 |
68.62 |
3,716,237 |
07/03 |
KSS |
科爾公司 KOHL'S CORP |
9.28 |
0.08 |
0.87 |
9.38 |
9.38 |
9.08 |
4,409,942 |
07/03 |
L |
洛茲集團 LOEWS CORP |
92.39 |
1.05 |
1.15 |
91.37 |
92.60 |
91.37 |
500,770 |
07/03 |
LEG |
禮恩派公司 LEGGETT & PLATT INC |
9.89 |
-0.04 |
-0.40 |
9.99 |
10.09 |
9.84 |
1,215,204 |
07/03 |
LEN |
Lennar公司 LENNAR CORP CL A |
110.12 |
-5.19 |
-4.50 |
113.75 |
114.27 |
109.92 |
3,163,101 |
07/03 |
LH |
美國控股實驗室公司 LABORATORY CP AM HLDGS |
261.89 |
1.89 |
0.73 |
260.13 |
262.49 |
260.13 |
271,298 |
07/03 |
LLY |
禮來製藥 ELI LILLY & CO |
780.67 |
1.39 |
0.18 |
780.46 |
783.55 |
773.00 |
1,450,772 |
07/03 |
LMT |
洛克希德馬丁 LOCKHEED MARTIN CORP |
462.52 |
-0.03 |
-0.01 |
463.71 |
465.35 |
460.97 |
707,859 |
07/03 |
LNC |
林肯國家 LINCOLN NATIONAL CORP |
34.77 |
-0.20 |
-0.57 |
35.24 |
35.54 |
34.67 |
1,306,497 |
07/03 |
LOW |
勞氏 LOWE'S COMPANIES INC |
228.31 |
1.37 |
0.60 |
226.98 |
228.53 |
224.04 |
1,777,904 |
07/03 |
LUV |
西南航空 SOUTHWEST AIRLINES CO |
34.08 |
0.09 |
0.26 |
34.00 |
34.23 |
33.86 |
3,733,353 |
07/03 |
M |
梅西百貨 MACY'S INC |
12.52 |
0.04 |
0.32 |
12.52 |
12.58 |
12.34 |
3,638,226 |
07/03 |
MA |
萬事達卡 MASTERCARD INC CL A |
569.24 |
7.72 |
1.37 |
560.77 |
569.66 |
560.73 |
1,528,739 |
07/03 |
MAR |
瑪利洛特國際 MARRIOTT INTERNAT INC A |
280.03 |
2.51 |
0.90 |
277.62 |
281.28 |
277.50 |
623,225 |
07/03 |
MAS |
馬斯可 MASCO CORP |
66.38 |
-0.90 |
-1.34 |
67.16 |
67.58 |
66.18 |
1,335,842 |
07/03 |
MAT |
馬特爾公司 Mattel Inc |
20.42 |
-0.13 |
-0.63 |
20.47 |
20.57 |
20.31 |
2,074,930 |
07/03 |
MCD |
麥當勞 MCDONALD'S CORP |
294.08 |
-0.55 |
-0.19 |
294.67 |
294.83 |
292.60 |
1,678,645 |
07/03 |
MCHP |
微晶片科技 MICROCHIP TECHNOLOGY INC |
73.06 |
-0.10 |
-0.14 |
73.83 |
74.40 |
72.94 |
3,810,846 |
07/03 |
MCK |
麥卡遜公司 MCKESSON CORP |
719.30 |
13.85 |
1.96 |
707.98 |
719.30 |
704.67 |
392,096 |
07/03 |
MCO |
穆迪 MOODY'S CORP |
505.06 |
7.94 |
1.60 |
497.00 |
505.08 |
495.23 |
485,177 |
07/03 |
MDT |
美敦力公司 MEDTRONIC INC |
88.39 |
0.11 |
0.12 |
88.37 |
88.70 |
88.06 |
2,989,470 |
07/03 |
MET |
大都會保險 METLIFE INC |
80.65 |
0.50 |
0.62 |
80.47 |
81.27 |
80.02 |
1,617,752 |
07/03 |
MKC |
麥考密克公司 MCCORMICK & CO NON VTG |
75.15 |
-1.41 |
-1.84 |
76.58 |
76.58 |
75.15 |
1,785,186 |
07/03 |
MMC |
馬什-麥克倫南 MARSH & MCLENNAN COS INC |
215.08 |
2.36 |
1.11 |
213.67 |
215.21 |
212.21 |
1,711,836 |
07/03 |
MMM |
3M 3M CO |
152.94 |
-1.03 |
-0.67 |
154.25 |
155.00 |
149.50 |
3,182,854 |
07/03 |
MO |
奧馳亞集團 ALTRIA GROUP INC |
59.65 |
0.48 |
0.81 |
59.07 |
59.65 |
59.03 |
4,776,064 |
07/03 |
MRK |
默克公司 MERCK & CO INC |
80.93 |
-1.46 |
-1.77 |
82.55 |
82.60 |
80.70 |
7,734,538 |
07/03 |
MS |
摩根士丹利 MORGAN STANLEY |
144.14 |
1.28 |
0.90 |
143.36 |
144.56 |
142.67 |
3,974,691 |
07/03 |
MSFT |
微軟 MICROSOFT CORP |
498.84 |
7.75 |
1.58 |
493.81 |
500.13 |
493.44 |
13,984,829 |
07/03 |
MTB |
M&T銀行集團 M&T BANK CORP |
202.58 |
2.52 |
1.26 |
201.27 |
203.58 |
201.11 |
838,320 |
07/03 |
MU |
美光科技 MICRON TECHNOLOGY INC |
122.29 |
0.55 |
0.45 |
122.32 |
123.63 |
121.83 |
13,247,931 |
07/03 |
MUR |
墨菲原油企業 MURPHY OIL CORP |
24.47 |
-0.14 |
-0.57 |
24.60 |
24.75 |
24.38 |
844,209 |
07/03 |
NBR |
Nabors工業 NABORS INDUSTRIES LTD |
31.16 |
-0.20 |
-0.64 |
31.26 |
31.51 |
30.52 |
172,120 |
07/03 |
NDAQ |
納斯達克OMX集團有限公司 NASDAQ OMX GROUP INC |
90.07 |
0.55 |
0.61 |
89.68 |
90.35 |
89.49 |
1,433,250 |
07/03 |
NEM |
紐曼礦業公司 NEWMONT MINING CORP |
59.90 |
-0.16 |
-0.27 |
59.29 |
60.18 |
59.06 |
5,387,327 |
07/03 |
NI |
尼索思 NISOURCE INC |
39.56 |
0.15 |
0.38 |
39.37 |
39.72 |
39.22 |
2,207,733 |
07/03 |
NKE |
耐吉 NIKE INC CL B |
76.39 |
0.00 |
0.00 |
76.26 |
77.03 |
75.58 |
12,022,568 |
07/03 |
NOC |
諾斯洛普格拉曼 NORTHROP GRUMMAN CORP |
504.20 |
5.30 |
1.06 |
500.26 |
505.19 |
498.61 |
381,831 |
07/03 |
NOV |
國家油井華高公司 NATIONAL OILWELL VARCO |
13.08 |
-0.12 |
-0.91 |
13.12 |
13.24 |
13.04 |
2,513,405 |
07/03 |
NRG |
NRG能源公司 NRG ENERGY INC |
158.39 |
2.85 |
1.83 |
156.14 |
158.78 |
155.65 |
2,106,109 |
07/03 |
NSC |
諾福克南方 NORFOLK SOUTHERN CORP |
262.50 |
0.50 |
0.19 |
262.43 |
263.82 |
261.94 |
928,463 |
07/03 |
NTAP |
網路應用公司 NETAPP INC |
107.26 |
-0.35 |
-0.33 |
107.45 |
108.25 |
106.84 |
940,236 |
07/03 |
NTRS |
北方信託公司 Northern Trust Corp |
131.70 |
-0.36 |
-0.27 |
132.50 |
133.00 |
131.38 |
1,442,540 |
07/03 |
NUE |
諾可公司 NUCOR CORP |
137.87 |
-0.99 |
-0.71 |
138.09 |
139.27 |
137.47 |
1,029,087 |
07/03 |
NVDA |
英偉達 NVIDIA CORP |
159.34 |
2.09 |
1.33 |
158.37 |
160.98 |
157.77 |
143,716,055 |
07/03 |
NWL |
紐威爾 NEWELL RUBBERMAID INC |
5.84 |
-0.08 |
-1.35 |
5.94 |
5.96 |
5.77 |
5,482,313 |
07/03 |
OI |
Owens Illinois Inc OWENS ILLINOIS INC |
15.67 |
0.10 |
0.64 |
15.60 |
15.77 |
15.50 |
711,002 |
07/03 |
OKE |
萬歐公司 ONEOK INC |
82.14 |
0.00 |
0.00 |
82.40 |
82.79 |
81.77 |
1,757,598 |
07/03 |
OMC |
歐尼康集團 OMNICOM GROUP INC |
74.71 |
-0.31 |
-0.41 |
75.12 |
75.36 |
74.57 |
2,279,954 |
07/03 |
ORCL |
甲骨文 ORACLE CORP |
237.32 |
7.34 |
3.19 |
233.22 |
237.98 |
231.20 |
18,441,376 |
07/03 |
ORLY |
O'Reilly汽車公司 O'REILLY AUTOMOTIVE INC |
91.33 |
2.01 |
2.25 |
89.35 |
91.49 |
89.15 |
3,187,218 |
07/03 |
OXY |
西方石油 OCCIDENTAL PETROLEUM CP |
43.80 |
-0.13 |
-0.30 |
43.75 |
44.06 |
43.65 |
4,579,235 |
07/03 |
PAYX |
沛齊 PAYCHEX INC |
147.13 |
1.17 |
0.80 |
146.30 |
147.26 |
145.56 |
1,539,975 |
07/03 |
PBI |
匹尼鮑茲 PITNEY BOWES INC |
11.48 |
0.27 |
2.41 |
11.26 |
11.51 |
11.21 |
1,973,466 |
07/03 |
PCAR |
派卡 PACCAR INC |
97.66 |
-1.68 |
-1.69 |
99.39 |
99.72 |
97.10 |
1,914,518 |
07/03 |
PEG |
大眾服務企業集團 PUBLIC SVC ENTPRS GROUP |
81.17 |
-0.05 |
-0.06 |
81.10 |
81.82 |
80.59 |
2,018,416 |
07/03 |
PEP |
百事可樂 PEPSICO INC |
135.38 |
-1.10 |
-0.81 |
136.69 |
136.83 |
135.23 |
4,941,378 |
07/03 |
PFE |
輝瑞藥廠 PFIZER INC |
25.38 |
0.06 |
0.24 |
25.35 |
25.52 |
25.22 |
27,104,580 |
07/03 |
PFG |
信安金融團有限公司 PRINCIPAL FINANCIAL GRP |
81.00 |
0.49 |
0.61 |
80.87 |
81.66 |
80.53 |
605,866 |
07/03 |
PG |
寶鹼公司 PROCTER & GAMBLE CO THE |
160.83 |
-0.37 |
-0.23 |
161.79 |
162.02 |
159.78 |
6,999,589 |
07/03 |
PGR |
先進公司 PROGRESSIVE CORP THE |
261.66 |
3.86 |
1.50 |
257.86 |
261.66 |
256.95 |
2,685,585 |
07/03 |
PH |
帕克-哈尼芬 PARKER HANNIFIN CORP |
719.15 |
7.69 |
1.08 |
716.10 |
720.89 |
712.24 |
360,526 |
07/03 |
PHM |
普得集團 Pulte Group Inc |
109.36 |
-1.98 |
-1.78 |
111.97 |
112.18 |
108.80 |
1,616,063 |
07/03 |
PLD |
普洛斯 PROLOGIS |
108.02 |
-0.29 |
-0.27 |
108.29 |
108.77 |
107.62 |
1,549,648 |
07/03 |
PLL |
包爾公司 PALL CORP |
6.52 |
-0.10 |
-1.51 |
6.66 |
6.68 |
6.42 |
181,803 |
07/03 |
PM |
菲利浦莫里斯公司 PHILIP MORRIS INTL INC |
178.88 |
2.97 |
1.69 |
175.95 |
178.88 |
175.30 |
2,734,143 |
07/03 |
PNC |
PNC財務服務 PNC FINANCIAL SVCS GRP |
196.57 |
0.86 |
0.44 |
195.53 |
197.34 |
194.96 |
1,863,484 |
07/03 |
PNW |
皮那可企業 PINNACLE WEST CAPITAL CP |
90.42 |
0.25 |
0.28 |
89.99 |
90.49 |
89.68 |
757,636 |
07/03 |
PPG |
PPG INDUSTRIES PPG INDUSTRIES |
118.28 |
-0.31 |
-0.26 |
118.59 |
118.94 |
117.71 |
796,208 |
07/03 |
PPL |
PPL公司 PPL CORPORATION |
33.81 |
0.27 |
0.81 |
33.50 |
33.93 |
33.45 |
2,411,936 |
07/03 |
PRU |
保德信金融公司 PRUDENTIAL FINANCIAL INC |
109.08 |
0.42 |
0.39 |
108.69 |
109.99 |
108.57 |
732,327 |
07/03 |
PSA |
公共存儲 PUBLIC STORAGE |
296.32 |
-0.78 |
-0.26 |
297.70 |
298.92 |
295.00 |
742,606 |
07/03 |
PWR |
廣達電腦服務公司 QUANTA SERVICES INC |
386.51 |
13.10 |
3.51 |
376.02 |
387.37 |
374.96 |
869,625 |
07/03 |
QCOM |
奎爾通訊 QUALCOMM INC |
162.21 |
-0.11 |
-0.07 |
163.04 |
163.95 |
162.09 |
4,280,773 |
07/03 |
R |
萊德系統 RYDER SYSTEM INC |
171.57 |
-0.02 |
-0.01 |
172.33 |
172.67 |
170.33 |
236,926 |
07/03 |
RF |
地區金融公司 REGIONS FINANCIAL CORP |
24.80 |
0.25 |
1.02 |
24.77 |
24.98 |
24.59 |
4,691,570 |
07/03 |
RHI |
羅勃海佛國際 ROBERT HALF INTERNATL |
42.85 |
-0.18 |
-0.42 |
43.27 |
43.35 |
42.58 |
915,157 |
07/03 |
RL |
Polo Ralph Lauren公司 POLO RALPH LAUREN CORP |
279.81 |
5.29 |
1.93 |
275.12 |
280.47 |
275.12 |
352,160 |
07/03 |
ROK |
洛克威爾自動化國際公司 ROCKWELL AUTOMATION |
347.07 |
4.33 |
1.26 |
345.00 |
348.43 |
344.86 |
626,807 |
07/03 |
ROP |
羅珀工業公司 ROPER INDUSTRIES INC |
573.00 |
6.92 |
1.22 |
569.95 |
574.81 |
568.73 |
243,956 |
07/03 |
ROST |
羅斯百貨有限公司 ROSS STORES INC |
131.55 |
0.03 |
0.02 |
131.35 |
132.12 |
130.24 |
2,343,840 |
07/03 |
RRC |
Range資源公司 RANGE RESOURCES CORP |
38.62 |
-0.19 |
-0.49 |
38.91 |
39.22 |
38.30 |
1,217,777 |
07/03 |
RSG |
共和國服務公司 REPUBLIC SERVICES INC |
241.14 |
3.45 |
1.45 |
238.46 |
241.14 |
237.09 |
1,261,978 |
07/03 |
SBUX |
星巴克 STARBUCKS CORP |
94.44 |
0.26 |
0.28 |
94.20 |
94.65 |
93.76 |
3,557,273 |
07/03 |
SCHW |
查爾斯史瓦博公司 Charles Schwab Corp/The |
91.48 |
0.14 |
0.15 |
91.50 |
92.15 |
91.09 |
5,765,549 |
07/03 |
SE |
光譜能源公司 SPECTRA ENERGY CORP |
149.47 |
0.05 |
0.03 |
150.00 |
150.39 |
147.52 |
2,289,212 |
07/03 |
SEE |
希悅爾公司 SEALED AIR CORP |
32.46 |
-0.39 |
-1.19 |
32.84 |
33.07 |
32.46 |
849,669 |
07/03 |
SHW |
薛文威廉公司 SHERWIN-WILLIAMS CO |
354.00 |
1.49 |
0.42 |
353.62 |
355.75 |
351.78 |
1,088,732 |
07/03 |
SJM |
JM斯馬克公司 J.M. SMUCKER CO |
104.08 |
-0.75 |
-0.72 |
104.93 |
105.00 |
103.43 |
1,095,162 |
07/03 |
SLB |
斯倫貝謝公司 SCHLUMBERGER LTD |
35.65 |
-0.26 |
-0.72 |
36.00 |
36.00 |
35.49 |
7,240,714 |
07/03 |
SNA |
Snap On公司 SNAP-ON INC |
321.63 |
1.53 |
0.48 |
320.82 |
322.57 |
320.18 |
178,388 |
07/03 |
SO |
南方公司 SOUTHERN COMPANY THE |
91.51 |
0.36 |
0.40 |
91.00 |
91.97 |
90.63 |
3,467,244 |
07/03 |
SPG |
賽門房地產集團 SIMON PROPERTY GROUP INC |
166.74 |
0.90 |
0.54 |
166.18 |
167.80 |
165.69 |
925,334 |
07/03 |
SRE |
桑普拉能源 SEMPRA ENERGY |
75.12 |
0.30 |
0.40 |
74.73 |
75.34 |
74.30 |
1,972,703 |
07/03 |
STI |
陽光信託 SUNTRUST BANKS INC |
4.21 |
0.04 |
0.96 |
4.15 |
4.29 |
4.13 |
26,090 |
07/03 |
STT |
美商道富銀行 STATE STREET CORP |
110.31 |
0.82 |
0.75 |
109.61 |
110.80 |
109.05 |
1,166,677 |
07/03 |
STZ |
星座品牌公司 CONSTELLATION BRANDS INC |
172.32 |
-1.55 |
-0.89 |
173.23 |
175.03 |
172.13 |
1,808,258 |
07/03 |
SUN |
太陽石油 SUNOCO INC |
55.03 |
0.58 |
1.07 |
54.00 |
55.03 |
54.00 |
251,974 |
07/03 |
SWK |
美國史丹利 STANLEY WORKS THE |
71.10 |
-0.46 |
-0.64 |
71.93 |
72.05 |
70.89 |
1,088,708 |
07/03 |
SYK |
史賽克公司 STRYKER CORP |
395.28 |
3.47 |
0.89 |
393.63 |
395.50 |
390.31 |
536,295 |
07/03 |
SYY |
西斯柯公司 SYSCO CORP |
77.18 |
-0.50 |
-0.64 |
76.90 |
77.29 |
76.28 |
1,877,954 |
07/03 |
T |
美國電話電報 AT&T INC |
28.36 |
0.05 |
0.18 |
28.29 |
28.41 |
28.13 |
21,085,177 |
07/03 |
TAP |
莫爾森庫爾斯釀酒公司 MOLSON COORS BREWING CLB |
49.44 |
-0.10 |
-0.20 |
49.67 |
50.00 |
49.32 |
1,466,374 |
07/03 |
TGT |
目標公司 TARGET CORP |
104.06 |
-1.39 |
-1.32 |
105.95 |
105.96 |
104.05 |
3,535,290 |
07/03 |
THC |
Tenet保健公司 TENET HEALTHCARE CORP |
171.50 |
-0.72 |
-0.42 |
173.70 |
173.70 |
169.27 |
977,101 |
07/03 |
TJX |
TJX公司 TJX COMPANIES INC THE |
125.86 |
0.55 |
0.44 |
125.35 |
126.11 |
124.77 |
2,986,646 |
07/03 |
TMO |
熱費雪科學 THERMO FISHER SCIENTIFIC |
429.33 |
1.57 |
0.37 |
428.62 |
432.90 |
426.08 |
1,359,321 |
07/03 |
TROW |
普萊斯 T. ROWE PRICE GROUP |
100.15 |
0.19 |
0.19 |
100.43 |
100.74 |
99.62 |
924,241 |
07/03 |
TRV |
旅行家公司 TRAVELERS COMPANIES INC |
264.13 |
6.79 |
2.64 |
259.83 |
264.13 |
258.10 |
859,525 |
07/03 |
TSN |
泰森食品有限公司 TYSON FOODS INC |
57.36 |
-0.09 |
-0.16 |
57.46 |
57.64 |
57.17 |
1,483,645 |
07/03 |
TXN |
德州儀器 TEXAS INSTRUMENTS INC |
216.02 |
0.43 |
0.20 |
215.25 |
216.94 |
214.72 |
2,561,140 |
07/03 |
TXT |
德事隆 TEXTRON INC |
82.23 |
0.29 |
0.35 |
82.00 |
82.38 |
81.65 |
907,016 |
07/03 |
UNH |
聯合健康集團 UNITEDHEALTH GROUP INC |
308.55 |
0.99 |
0.32 |
309.84 |
312.25 |
308.23 |
6,161,145 |
07/03 |
UNM |
UNUM普登 UNUM GROUP |
82.12 |
0.88 |
1.08 |
81.61 |
82.33 |
81.61 |
1,250,476 |
07/03 |
UNP |
聯合太平洋 UNION PACIFIC CORP |
236.28 |
-0.88 |
-0.37 |
237.69 |
239.19 |
236.28 |
1,327,641 |
07/03 |
UPS |
聯合包裹服務 UNITED PARCEL SERVICE B |
104.13 |
-1.41 |
-1.34 |
106.43 |
106.46 |
104.13 |
2,961,254 |
07/03 |
URBN |
都會服飾公司 URBAN OUTFITTERS INC |
73.57 |
-0.04 |
-0.05 |
73.61 |
74.04 |
72.77 |
612,060 |
07/03 |
USB |
美國銀行 US BANCORP |
47.93 |
0.44 |
0.93 |
47.68 |
48.05 |
47.52 |
7,036,266 |
07/03 |
V |
威士卡 VISA INC A |
358.86 |
4.64 |
1.31 |
354.59 |
359.00 |
353.61 |
3,702,810 |
07/03 |
VFC |
VF公司 VF CORP |
12.58 |
0.10 |
0.80 |
12.50 |
12.68 |
12.47 |
4,232,350 |
07/03 |
VLO |
瓦勒羅能源 VALERO ENERGY CORP |
144.58 |
2.52 |
1.77 |
141.59 |
145.84 |
141.05 |
2,224,601 |
07/03 |
VMC |
渥肯建材 VULCAN MATERIALS CO |
266.24 |
0.53 |
0.20 |
266.00 |
267.61 |
264.26 |
421,723 |
07/03 |
VNO |
維那多信託公司 VORNADO REALTY TRUST |
37.76 |
-0.52 |
-1.36 |
38.02 |
38.42 |
37.52 |
1,145,942 |
07/03 |
VRSN |
維聖公司 VERISIGN INC |
286.32 |
4.30 |
1.52 |
283.00 |
286.57 |
281.97 |
439,140 |
07/03 |
VTR |
芬塔公司 VENTAS INC |
62.93 |
0.00 |
0.00 |
62.74 |
63.22 |
62.46 |
1,328,700 |
07/03 |
VZ |
威瑞森通訊 VERIZON COMMUNICATIONS |
43.55 |
-0.04 |
-0.09 |
43.74 |
43.77 |
43.41 |
10,301,320 |
07/03 |
WAT |
沃特斯國際公司 WATERS CORP |
350.22 |
-1.70 |
-0.48 |
352.30 |
354.13 |
348.90 |
251,699 |
07/03 |
WEC |
威斯康辛能源公司 WISCONSIN ENERGY CORP |
104.34 |
0.59 |
0.57 |
103.58 |
104.82 |
103.20 |
1,033,837 |
07/03 |
WFC |
富國銀行 WELLS FARGO & CO |
83.60 |
1.24 |
1.51 |
82.64 |
83.94 |
82.50 |
11,237,287 |
07/03 |
WHR |
惠而浦公司 WHIRLPOOL CORP |
109.93 |
-0.66 |
-0.60 |
110.89 |
111.96 |
109.38 |
730,222 |
07/03 |
WM |
廢棄物管理公司 Waste Management Inc |
227.10 |
3.71 |
1.66 |
224.51 |
227.31 |
223.07 |
1,525,978 |
07/03 |
WMB |
威廉斯 WILLIAMS COMPANIES INC |
58.64 |
-0.50 |
-0.85 |
59.16 |
59.23 |
58.12 |
4,606,763 |
07/03 |
WMT |
沃爾瑪 WAL-MART STORES INC |
98.36 |
0.75 |
0.77 |
97.70 |
98.48 |
97.42 |
7,686,204 |
07/03 |
WU |
西聯匯款公司 WESTERN UNION CO THE |
8.62 |
-0.11 |
-1.26 |
8.74 |
8.74 |
8.57 |
4,714,256 |
07/03 |
WY |
威爾豪瑟公司 WEYERHAEUSER CO |
26.43 |
-0.27 |
-1.01 |
26.70 |
26.73 |
26.29 |
2,532,915 |
07/03 |
WYNN |
永利渡假村有限公司 WYNN RESORTS LTD |
105.63 |
0.95 |
0.91 |
104.44 |
106.73 |
104.08 |
1,407,270 |
07/03 |
XEL |
卓越能源公司 XCEL ENERGY INC |
68.19 |
0.63 |
0.93 |
67.43 |
68.42 |
67.30 |
2,236,072 |
07/03 |
XOM |
艾克索美孚石油公司 EXXON MOBIL CORP |
112.20 |
1.15 |
1.04 |
110.86 |
112.47 |
110.61 |
11,223,580 |
07/03 |
XRAY |
丹斯普國際 DENTSPLY INTERNAT INC |
16.67 |
0.10 |
0.60 |
16.60 |
16.78 |
16.51 |
1,623,756 |
07/03 |
XRX |
全錄 XEROX CORP |
5.70 |
-0.05 |
-0.87 |
5.76 |
5.89 |
5.66 |
2,625,826 |
07/03 |
YUM |
百勝餐飲集團 YUM! BRANDS INC |
150.00 |
-0.18 |
-0.12 |
150.07 |
150.18 |
148.73 |
1,284,289 |
07/03 |
ZION |
Zion銀行 ZIONS BANCORP |
55.50 |
0.73 |
1.33 |
55.09 |
55.93 |
54.65 |
1,082,797 |