日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
07/08 |
ZION |
Zion銀行 ZIONS BANCORP |
55.55 |
0.39 |
0.71 |
55.45 |
56.01 |
55.20 |
1,739,626 |
07/08 |
YUM |
百勝餐飲集團 YUM! BRANDS INC |
150.53 |
0.17 |
0.11 |
149.73 |
150.74 |
148.37 |
1,677,371 |
07/08 |
XRX |
全錄 XEROX CORP |
5.45 |
0.18 |
3.42 |
5.30 |
5.61 |
5.27 |
3,536,645 |
07/08 |
XRAY |
丹斯普國際 DENTSPLY INTERNAT INC |
16.53 |
0.59 |
3.70 |
16.01 |
16.83 |
16.01 |
2,388,763 |
07/08 |
XOM |
艾克索美孚石油公司 EXXON MOBIL CORP |
114.19 |
3.08 |
2.77 |
110.88 |
114.46 |
110.85 |
17,913,404 |
07/08 |
XEL |
卓越能源公司 XCEL ENERGY INC |
67.56 |
-0.32 |
-0.47 |
67.44 |
67.82 |
66.56 |
2,061,258 |
07/08 |
WYNN |
永利渡假村有限公司 WYNN RESORTS LTD |
110.46 |
1.79 |
1.65 |
109.37 |
111.56 |
109.16 |
2,148,349 |
07/08 |
WY |
威爾豪瑟公司 WEYERHAEUSER CO |
26.17 |
0.53 |
2.07 |
25.56 |
26.25 |
25.55 |
9,423,653 |
07/08 |
WU |
西聯匯款公司 WESTERN UNION CO THE |
8.68 |
0.16 |
1.88 |
8.55 |
8.83 |
8.54 |
9,942,317 |
07/08 |
WMT |
沃爾瑪 WAL-MART STORES INC |
97.09 |
-2.26 |
-2.27 |
98.82 |
99.17 |
96.51 |
16,874,954 |
07/08 |
WMB |
威廉斯 WILLIAMS COMPANIES INC |
57.69 |
-0.79 |
-1.35 |
58.10 |
58.40 |
56.67 |
9,723,295 |
07/08 |
WM |
廢棄物管理公司 Waste Management Inc |
224.87 |
-2.05 |
-0.90 |
225.80 |
226.83 |
224.43 |
2,119,941 |
07/08 |
WHR |
惠而浦公司 WHIRLPOOL CORP |
107.74 |
-0.76 |
-0.70 |
109.01 |
111.37 |
107.74 |
981,530 |
07/08 |
WFC |
富國銀行 WELLS FARGO & CO |
81.59 |
-0.75 |
-0.91 |
82.30 |
82.41 |
81.03 |
18,303,368 |
07/08 |
WEC |
威斯康辛能源公司 WISCONSIN ENERGY CORP |
103.66 |
-0.65 |
-0.62 |
103.41 |
104.12 |
102.51 |
2,100,720 |
07/08 |
WAT |
沃特斯國際公司 WATERS CORP |
347.78 |
1.05 |
0.30 |
346.73 |
356.07 |
345.09 |
431,552 |
07/08 |
VZ |
威瑞森通訊 VERIZON COMMUNICATIONS |
43.06 |
0.26 |
0.61 |
42.80 |
43.23 |
42.54 |
16,736,159 |
07/08 |
VTR |
芬塔公司 VENTAS INC |
62.76 |
-0.25 |
-0.40 |
62.60 |
62.90 |
62.06 |
3,120,023 |
07/08 |
VRSN |
維聖公司 VERISIGN INC |
286.85 |
-0.64 |
-0.22 |
287.10 |
287.31 |
281.10 |
778,181 |
07/08 |
VNO |
維那多信託公司 VORNADO REALTY TRUST |
37.64 |
0.24 |
0.64 |
37.17 |
37.95 |
36.95 |
1,361,898 |
07/08 |
VMC |
渥肯建材 VULCAN MATERIALS CO |
266.45 |
-0.55 |
-0.21 |
266.58 |
267.86 |
265.07 |
628,242 |
07/08 |
VLO |
瓦勒羅能源 VALERO ENERGY CORP |
148.67 |
4.93 |
3.43 |
144.87 |
148.97 |
143.78 |
7,593,779 |
07/08 |
VFC |
VF公司 VF CORP |
12.44 |
-0.05 |
-0.40 |
12.58 |
12.71 |
12.18 |
8,024,197 |
07/08 |
V |
威士卡 VISA INC A |
354.55 |
-2.09 |
-0.59 |
356.68 |
358.27 |
353.25 |
6,966,793 |
07/08 |
USB |
美國銀行 US BANCORP |
47.66 |
-0.12 |
-0.25 |
47.79 |
47.92 |
47.48 |
13,523,662 |
07/08 |
URBN |
都會服飾公司 URBAN OUTFITTERS INC |
70.51 |
-0.13 |
-0.18 |
71.12 |
71.14 |
69.20 |
1,507,201 |
07/08 |
UPS |
聯合包裹服務 UNITED PARCEL SERVICE B |
102.38 |
1.53 |
1.52 |
101.29 |
103.70 |
101.20 |
6,511,395 |
07/08 |
UNP |
聯合太平洋 UNION PACIFIC CORP |
236.54 |
1.19 |
0.51 |
235.05 |
238.86 |
234.31 |
2,574,398 |
07/08 |
UNM |
UNUM普登 UNUM GROUP |
80.94 |
-0.79 |
-0.97 |
81.73 |
82.23 |
80.88 |
1,295,243 |
07/08 |
UNH |
聯合健康集團 UNITEDHEALTH GROUP INC |
307.70 |
3.99 |
1.31 |
304.22 |
308.29 |
303.80 |
9,613,844 |
07/08 |
TXT |
德事隆 TEXTRON INC |
82.12 |
0.75 |
0.92 |
81.44 |
82.83 |
81.16 |
1,281,402 |
07/08 |
TXN |
德州儀器 TEXAS INSTRUMENTS INC |
216.63 |
3.22 |
1.51 |
215.00 |
219.37 |
214.02 |
6,844,969 |
07/08 |
TSN |
泰森食品有限公司 TYSON FOODS INC |
55.71 |
-0.04 |
-0.07 |
55.53 |
56.20 |
55.18 |
2,403,131 |
07/08 |
TRV |
旅行家公司 TRAVELERS COMPANIES INC |
256.39 |
-2.60 |
-1.00 |
257.36 |
259.94 |
255.87 |
1,522,703 |
07/08 |
TROW |
普萊斯 T. ROWE PRICE GROUP |
99.74 |
0.84 |
0.85 |
99.21 |
100.59 |
98.85 |
1,052,946 |
07/08 |
TMO |
熱費雪科學 THERMO FISHER SCIENTIFIC |
426.17 |
7.47 |
1.78 |
418.58 |
433.13 |
418.58 |
2,620,855 |
07/08 |
TJX |
TJX公司 TJX COMPANIES INC THE |
125.26 |
0.09 |
0.07 |
125.02 |
125.65 |
124.14 |
5,683,325 |
07/08 |
THC |
Tenet保健公司 TENET HEALTHCARE CORP |
172.39 |
-0.70 |
-0.40 |
172.12 |
173.90 |
172.12 |
891,880 |
07/08 |
TGT |
目標公司 TARGET CORP |
102.01 |
0.41 |
0.40 |
101.72 |
102.47 |
100.58 |
6,100,535 |
07/08 |
TAP |
莫爾森庫爾斯釀酒公司 MOLSON COORS BREWING CLB |
49.38 |
0.38 |
0.78 |
48.72 |
49.72 |
48.49 |
2,429,376 |
07/08 |
T |
美國電話電報 AT&T INC |
28.29 |
-0.12 |
-0.42 |
28.24 |
28.46 |
28.08 |
24,955,428 |
07/08 |
SYY |
西斯柯公司 SYSCO CORP |
76.53 |
-0.18 |
-0.23 |
76.96 |
77.16 |
76.41 |
2,118,701 |
07/08 |
SYK |
史賽克公司 STRYKER CORP |
389.50 |
-3.01 |
-0.77 |
390.00 |
393.72 |
388.59 |
1,195,349 |
07/08 |
SWK |
美國史丹利 STANLEY WORKS THE |
71.69 |
2.39 |
3.45 |
70.56 |
73.10 |
70.24 |
2,770,446 |
07/08 |
SUN |
太陽石油 SUNOCO INC |
52.70 |
-0.62 |
-1.16 |
53.01 |
53.61 |
52.50 |
397,377 |
07/08 |
STZ |
星座品牌公司 CONSTELLATION BRANDS INC |
170.55 |
0.21 |
0.12 |
170.00 |
173.28 |
169.11 |
1,744,842 |
07/08 |
STT |
美商道富銀行 STATE STREET CORP |
109.20 |
-0.56 |
-0.51 |
110.00 |
110.00 |
108.83 |
2,050,096 |
07/08 |
STI |
陽光信託 SUNTRUST BANKS INC |
4.57 |
0.34 |
8.04 |
4.14 |
4.58 |
4.14 |
58,457 |
07/08 |
SRE |
桑普拉能源 SEMPRA ENERGY |
74.32 |
-0.07 |
-0.09 |
74.02 |
74.70 |
73.34 |
4,352,191 |
07/08 |
SPG |
賽門房地產集團 SIMON PROPERTY GROUP INC |
163.45 |
-1.59 |
-0.96 |
164.27 |
165.53 |
163.16 |
1,790,509 |
07/08 |
SO |
南方公司 SOUTHERN COMPANY THE |
91.26 |
-0.40 |
-0.44 |
90.90 |
91.57 |
90.38 |
4,600,140 |
07/08 |
SNA |
Snap On公司 SNAP-ON INC |
317.08 |
-0.08 |
-0.03 |
315.79 |
321.61 |
315.79 |
288,273 |
07/08 |
SLB |
斯倫貝謝公司 SCHLUMBERGER LTD |
36.54 |
1.59 |
4.55 |
34.98 |
36.71 |
34.94 |
13,525,654 |
07/08 |
SJM |
JM斯馬克公司 J.M. SMUCKER CO |
103.47 |
-0.06 |
-0.06 |
102.98 |
103.94 |
102.07 |
1,743,259 |
07/08 |
SHW |
薛文威廉公司 SHERWIN-WILLIAMS CO |
346.00 |
-0.29 |
-0.08 |
345.84 |
348.13 |
344.10 |
1,319,796 |
07/08 |
SEE |
希悅爾公司 SEALED AIR CORP |
32.05 |
0.32 |
1.01 |
31.89 |
32.61 |
31.86 |
1,045,530 |
07/08 |
SE |
光譜能源公司 SPECTRA ENERGY CORP |
149.11 |
-2.00 |
-1.32 |
153.00 |
153.35 |
145.93 |
3,728,685 |
07/08 |
SCHW |
查爾斯史瓦博公司 Charles Schwab Corp/The |
91.95 |
-0.65 |
-0.70 |
92.65 |
92.80 |
91.29 |
7,089,663 |
07/08 |
SBUX |
星巴克 STARBUCKS CORP |
94.94 |
1.30 |
1.39 |
94.06 |
95.75 |
93.78 |
6,985,665 |
07/08 |
RSG |
共和國服務公司 REPUBLIC SERVICES INC |
239.31 |
-3.17 |
-1.31 |
240.02 |
242.19 |
239.04 |
1,893,569 |
07/08 |
RRC |
Range資源公司 RANGE RESOURCES CORP |
38.44 |
-0.32 |
-0.83 |
38.89 |
39.15 |
38.41 |
2,594,092 |
07/08 |
ROST |
羅斯百貨有限公司 ROSS STORES INC |
131.56 |
0.79 |
0.60 |
130.50 |
131.89 |
130.29 |
2,737,162 |
07/08 |
ROP |
羅珀工業公司 ROPER INDUSTRIES INC |
564.59 |
-1.41 |
-0.25 |
564.45 |
569.34 |
562.19 |
699,366 |
07/08 |
ROK |
洛克威爾自動化國際公司 ROCKWELL AUTOMATION |
338.15 |
-0.78 |
-0.23 |
340.30 |
342.35 |
338.15 |
882,455 |
07/08 |
RL |
Polo Ralph Lauren公司 POLO RALPH LAUREN CORP |
284.92 |
-0.89 |
-0.31 |
285.83 |
287.50 |
282.88 |
627,683 |
07/08 |
RHI |
羅勃海佛國際 ROBERT HALF INTERNATL |
42.53 |
1.37 |
3.33 |
41.16 |
43.03 |
40.85 |
5,760,528 |
07/08 |
RF |
地區金融公司 REGIONS FINANCIAL CORP |
24.66 |
0.09 |
0.37 |
24.67 |
24.83 |
24.41 |
8,879,822 |
07/08 |
R |
萊德系統 RYDER SYSTEM INC |
170.20 |
0.94 |
0.56 |
169.46 |
172.71 |
169.46 |
385,814 |
07/08 |
QCOM |
奎爾通訊 QUALCOMM INC |
159.45 |
1.36 |
0.86 |
159.47 |
161.83 |
158.61 |
6,879,080 |
07/08 |
PWR |
廣達電腦服務公司 QUANTA SERVICES INC |
377.56 |
-8.24 |
-2.14 |
382.37 |
382.99 |
369.63 |
1,154,627 |
07/08 |
PSA |
公共存儲 PUBLIC STORAGE |
290.82 |
-1.13 |
-0.39 |
289.45 |
295.14 |
289.45 |
1,110,110 |
07/08 |
PRU |
保德信金融公司 PRUDENTIAL FINANCIAL INC |
107.58 |
1.13 |
1.06 |
106.96 |
108.54 |
106.43 |
1,465,570 |
07/08 |
PPL |
PPL公司 PPL CORPORATION |
33.58 |
-0.10 |
-0.30 |
33.57 |
33.70 |
33.21 |
3,952,452 |
07/08 |
PPG |
PPG INDUSTRIES PPG INDUSTRIES |
117.41 |
1.95 |
1.69 |
116.10 |
118.27 |
115.66 |
1,563,819 |
07/08 |
PNW |
皮那可企業 PINNACLE WEST CAPITAL CP |
89.62 |
-0.48 |
-0.53 |
89.44 |
90.22 |
88.90 |
883,191 |
07/08 |
PNC |
PNC財務服務 PNC FINANCIAL SVCS GRP |
198.00 |
1.75 |
0.89 |
197.36 |
198.58 |
196.25 |
4,452,129 |
07/08 |
PM |
菲利浦莫里斯公司 PHILIP MORRIS INTL INC |
177.72 |
-3.48 |
-1.92 |
179.91 |
181.00 |
177.15 |
4,177,748 |
07/08 |
PLL |
包爾公司 PALL CORP |
6.53 |
0.36 |
5.83 |
6.20 |
6.74 |
6.17 |
400,505 |
07/08 |
PLD |
普洛斯 PROLOGIS |
106.85 |
0.52 |
0.49 |
105.84 |
108.35 |
105.75 |
2,938,966 |
07/08 |
PHM |
普得集團 Pulte Group Inc |
108.88 |
0.74 |
0.68 |
107.85 |
109.85 |
107.38 |
1,947,807 |
07/08 |
PH |
帕克-哈尼芬 PARKER HANNIFIN CORP |
706.92 |
0.33 |
0.05 |
707.02 |
709.97 |
701.61 |
493,604 |
07/08 |
PGR |
先進公司 PROGRESSIVE CORP THE |
251.64 |
-1.90 |
-0.75 |
252.69 |
253.55 |
249.70 |
4,960,498 |
07/08 |
PG |
寶鹼公司 PROCTER & GAMBLE CO THE |
157.89 |
-2.61 |
-1.63 |
159.52 |
159.78 |
157.44 |
12,034,764 |
07/08 |
PFG |
信安金融團有限公司 PRINCIPAL FINANCIAL GRP |
81.48 |
1.29 |
1.61 |
80.55 |
82.01 |
80.35 |
1,173,721 |
07/08 |
PFE |
輝瑞藥廠 PFIZER INC |
25.62 |
0.38 |
1.51 |
25.24 |
25.96 |
25.21 |
51,275,809 |
07/08 |
PEP |
百事可樂 PEPSICO INC |
135.04 |
0.59 |
0.44 |
133.41 |
135.67 |
133.28 |
7,718,265 |
07/08 |
PEG |
大眾服務企業集團 PUBLIC SVC ENTPRS GROUP |
81.60 |
-0.69 |
-0.84 |
81.70 |
82.05 |
80.78 |
2,070,196 |
07/08 |
PCAR |
派卡 PACCAR INC |
98.70 |
2.06 |
2.13 |
96.78 |
99.20 |
96.08 |
2,833,205 |
07/08 |
PBI |
匹尼鮑茲 PITNEY BOWES INC |
11.03 |
-0.14 |
-1.25 |
11.26 |
11.34 |
11.03 |
2,181,102 |
07/08 |
PAYX |
沛齊 PAYCHEX INC |
144.91 |
-0.76 |
-0.52 |
145.27 |
146.18 |
143.35 |
3,500,118 |
07/08 |
OXY |
西方石油 OCCIDENTAL PETROLEUM CP |
45.75 |
2.40 |
5.54 |
43.36 |
45.87 |
43.31 |
15,728,961 |
07/08 |
ORLY |
O'Reilly汽車公司 O'REILLY AUTOMOTIVE INC |
91.64 |
-1.03 |
-1.11 |
92.15 |
92.82 |
90.94 |
4,045,944 |
07/08 |
ORCL |
甲骨文 ORACLE CORP |
234.50 |
2.24 |
0.96 |
237.13 |
241.43 |
233.19 |
20,401,777 |
07/08 |
OMC |
歐尼康集團 OMNICOM GROUP INC |
74.66 |
0.82 |
1.11 |
73.64 |
74.99 |
73.35 |
4,835,102 |
07/08 |
OKE |
萬歐公司 ONEOK INC |
81.60 |
1.43 |
1.78 |
80.07 |
81.64 |
79.69 |
4,188,313 |
07/08 |
OI |
Owens Illinois Inc OWENS ILLINOIS INC |
15.80 |
0.08 |
0.51 |
15.84 |
16.04 |
15.72 |
1,335,830 |
07/08 |
NWL |
紐威爾 NEWELL RUBBERMAID INC |
5.72 |
0.00 |
0.00 |
5.73 |
5.85 |
5.59 |
6,507,725 |
07/08 |
NVDA |
英偉達 NVIDIA CORP |
160.00 |
1.76 |
1.11 |
159.33 |
160.22 |
158.39 |
138,133,025 |
07/08 |
NUE |
諾可公司 NUCOR CORP |
139.73 |
2.78 |
2.03 |
137.86 |
141.25 |
137.38 |
1,975,166 |
07/08 |
NTRS |
北方信託公司 Northern Trust Corp |
125.96 |
-2.54 |
-1.98 |
128.62 |
128.82 |
125.89 |
1,726,747 |
07/08 |
NTAP |
網路應用公司 NETAPP INC |
106.66 |
1.16 |
1.10 |
106.18 |
107.16 |
105.26 |
1,270,396 |
07/08 |
NSC |
諾福克南方 NORFOLK SOUTHERN CORP |
261.20 |
1.21 |
0.47 |
259.29 |
263.41 |
258.65 |
1,222,176 |
07/08 |
NRG |
NRG能源公司 NRG ENERGY INC |
151.27 |
-7.42 |
-4.68 |
158.50 |
158.50 |
149.59 |
3,066,836 |
07/08 |
NOV |
國家油井華高公司 NATIONAL OILWELL VARCO |
13.51 |
0.78 |
6.13 |
12.78 |
13.61 |
12.70 |
4,589,964 |
07/08 |
NOC |
諾斯洛普格拉曼 NORTHROP GRUMMAN CORP |
504.85 |
-3.07 |
-0.60 |
501.00 |
506.93 |
500.83 |
669,571 |
07/08 |
NKE |
耐吉 NIKE INC CL B |
73.92 |
-2.61 |
-3.41 |
76.13 |
76.30 |
73.65 |
19,572,430 |
07/08 |
NI |
尼索思 NISOURCE INC |
39.00 |
-0.63 |
-1.59 |
39.29 |
39.38 |
38.58 |
5,455,590 |
07/08 |
NEM |
紐曼礦業公司 NEWMONT MINING CORP |
57.61 |
-2.55 |
-4.24 |
59.61 |
59.70 |
56.90 |
14,831,770 |
07/08 |
NDAQ |
納斯達克OMX集團有限公司 NASDAQ OMX GROUP INC |
88.59 |
-1.96 |
-2.16 |
90.60 |
90.81 |
88.50 |
3,246,901 |
07/08 |
NBR |
Nabors工業 NABORS INDUSTRIES LTD |
34.19 |
2.43 |
7.65 |
32.06 |
34.65 |
31.78 |
651,390 |
07/08 |
MUR |
墨菲原油企業 MURPHY OIL CORP |
25.89 |
2.05 |
8.60 |
23.94 |
26.12 |
23.89 |
4,027,375 |
07/08 |
MU |
美光科技 MICRON TECHNOLOGY INC |
124.42 |
4.50 |
3.75 |
122.44 |
125.45 |
121.95 |
26,238,160 |
07/08 |
MTB |
M&T銀行集團 M&T BANK CORP |
200.80 |
0.13 |
0.06 |
201.39 |
202.22 |
199.71 |
801,814 |
07/08 |
MSFT |
微軟 MICROSOFT CORP |
496.62 |
-1.10 |
-0.22 |
497.24 |
498.20 |
494.11 |
11,846,586 |
07/08 |
MS |
摩根士丹利 MORGAN STANLEY |
141.13 |
-2.61 |
-1.82 |
143.61 |
144.06 |
141.02 |
6,620,758 |
07/08 |
MRK |
默克公司 MERCK & CO INC |
81.37 |
0.47 |
0.58 |
80.94 |
82.38 |
80.34 |
12,752,907 |
07/08 |
MO |
奧馳亞集團 ALTRIA GROUP INC |
59.54 |
-0.71 |
-1.18 |
60.00 |
60.28 |
59.23 |
7,939,232 |
07/08 |
MMM |
3M 3M CO |
153.74 |
1.90 |
1.25 |
151.73 |
154.61 |
151.53 |
3,252,326 |
07/08 |
MMC |
馬什-麥克倫南 MARSH & MCLENNAN COS INC |
213.17 |
0.01 |
0.00 |
211.61 |
215.08 |
211.35 |
2,124,360 |
07/08 |
MKC |
麥考密克公司 MCCORMICK & CO NON VTG |
72.90 |
-0.49 |
-0.67 |
73.27 |
73.42 |
72.08 |
3,257,189 |
07/08 |
MET |
大都會保險 METLIFE INC |
79.66 |
0.48 |
0.61 |
79.49 |
80.44 |
79.06 |
2,866,025 |
07/08 |
MDT |
美敦力公司 MEDTRONIC INC |
88.58 |
0.91 |
1.04 |
87.56 |
89.04 |
87.30 |
5,403,110 |
07/08 |
MCO |
穆迪 MOODY'S CORP |
499.02 |
-3.35 |
-0.67 |
502.24 |
504.68 |
497.81 |
536,421 |
07/08 |
MCK |
麥卡遜公司 MCKESSON CORP |
724.11 |
-11.22 |
-1.53 |
731.06 |
737.89 |
721.56 |
554,462 |
07/08 |
MCHP |
微晶片科技 MICROCHIP TECHNOLOGY INC |
74.56 |
3.08 |
4.31 |
72.70 |
75.74 |
72.29 |
11,350,568 |
07/08 |
MCD |
麥當勞 MCDONALD'S CORP |
291.67 |
-1.86 |
-0.63 |
293.01 |
293.02 |
290.26 |
3,123,607 |
07/08 |
MAT |
馬特爾公司 Mattel Inc |
20.09 |
0.09 |
0.45 |
20.00 |
20.23 |
19.95 |
4,232,544 |
07/08 |
MAS |
馬斯可 MASCO CORP |
65.55 |
0.25 |
0.38 |
65.37 |
66.63 |
65.17 |
2,001,721 |
07/08 |
MAR |
瑪利洛特國際 MARRIOTT INTERNAT INC A |
279.96 |
1.56 |
0.56 |
279.39 |
282.36 |
278.68 |
1,507,140 |
07/08 |
MA |
萬事達卡 MASTERCARD INC CL A |
562.44 |
-2.68 |
-0.47 |
564.58 |
566.61 |
560.42 |
3,083,877 |
07/08 |
M |
梅西百貨 MACY'S INC |
12.54 |
0.09 |
0.72 |
12.49 |
12.74 |
12.35 |
8,169,201 |
07/08 |
LUV |
西南航空 SOUTHWEST AIRLINES CO |
33.98 |
0.17 |
0.50 |
34.06 |
34.47 |
33.83 |
7,706,771 |
07/08 |
LOW |
勞氏 LOWE'S COMPANIES INC |
223.67 |
-1.32 |
-0.59 |
224.05 |
226.82 |
223.40 |
2,672,036 |
07/08 |
LNC |
林肯國家 LINCOLN NATIONAL CORP |
34.98 |
0.70 |
2.04 |
34.50 |
35.49 |
34.31 |
2,805,384 |
07/08 |
LMT |
洛克希德馬丁 LOCKHEED MARTIN CORP |
463.01 |
-6.05 |
-1.29 |
464.20 |
466.62 |
460.65 |
1,242,958 |
07/08 |
LLY |
禮來製藥 ELI LILLY & CO |
777.66 |
4.79 |
0.62 |
774.85 |
792.69 |
768.80 |
3,301,776 |
07/08 |
LH |
美國控股實驗室公司 LABORATORY CP AM HLDGS |
257.45 |
-0.42 |
-0.16 |
257.56 |
259.67 |
256.64 |
654,647 |
07/08 |
LEN |
Lennar公司 LENNAR CORP CL A |
110.42 |
1.20 |
1.10 |
108.57 |
111.35 |
108.31 |
3,037,285 |
07/08 |
LEG |
禮恩派公司 LEGGETT & PLATT INC |
9.92 |
0.35 |
3.66 |
9.62 |
10.08 |
9.52 |
3,327,385 |
07/08 |
L |
洛茲集團 LOEWS CORP |
91.67 |
0.22 |
0.24 |
91.02 |
92.29 |
90.95 |
857,822 |
07/08 |
KSS |
科爾公司 KOHL'S CORP |
9.08 |
0.06 |
0.67 |
9.08 |
9.23 |
8.88 |
7,042,624 |
07/08 |
KR |
克羅公司 KROGER CO THE |
69.74 |
-1.71 |
-2.39 |
71.00 |
71.18 |
69.69 |
6,949,409 |
07/08 |
KO |
可口可樂 COCA-COLA CO |
70.24 |
-0.77 |
-1.08 |
70.68 |
70.68 |
69.88 |
17,115,521 |
07/08 |
KMX |
汽車產品集團 CARMAX INC |
68.38 |
-0.40 |
-0.58 |
69.00 |
69.37 |
68.06 |
3,065,600 |
07/08 |
KMB |
金百利公司 KIMBERLY CLARK CORP |
131.40 |
-0.25 |
-0.19 |
131.25 |
132.08 |
130.37 |
1,620,507 |
07/08 |
KLAC |
科磊公司 KLA-TENCOR CORP |
919.22 |
6.60 |
0.72 |
910.91 |
927.38 |
908.26 |
862,615 |
07/08 |
KIM |
Kimco不動產公司 KIMCO REALTY CORP |
21.08 |
-0.13 |
-0.61 |
21.07 |
21.23 |
21.03 |
5,445,841 |
07/08 |
KEY |
Keycorp KEYCORP |
18.48 |
0.19 |
1.04 |
18.69 |
18.69 |
18.38 |
24,580,619 |
07/08 |
K |
家樂氏 KELLOGG CO |
79.35 |
-0.31 |
-0.39 |
79.50 |
79.63 |
79.35 |
2,822,384 |
07/08 |
JPM |
摩根大通公司 JPMORGAN CHASE & CO |
282.78 |
-9.19 |
-3.15 |
289.27 |
289.70 |
280.31 |
15,440,856 |
07/08 |
JNJ |
強生製藥公司 JOHNSON & JOHNSON |
155.79 |
0.52 |
0.33 |
154.48 |
156.76 |
154.21 |
6,438,221 |
07/08 |
JCI |
約翰遜控制 JOHNSON CONTROLS INC |
105.50 |
-0.48 |
-0.45 |
106.43 |
107.09 |
104.70 |
6,179,755 |
07/08 |
IVZ |
景順投資管理有限公司 INVESCO LTD |
16.69 |
-0.03 |
-0.18 |
16.80 |
16.96 |
16.64 |
5,293,696 |
07/08 |
ITW |
伊利諾工具 ILLINOIS TOOL WORKS INC |
257.90 |
3.24 |
1.27 |
254.76 |
259.26 |
254.48 |
1,572,415 |
07/08 |
ISRG |
直覺外科公司 INTUITIVE SURGICAL INC |
527.30 |
-7.41 |
-1.39 |
534.00 |
539.59 |
525.66 |
1,609,097 |
07/08 |
IRM |
愛恩鐵山公司 IRON MOUNTAIN INC |
99.59 |
-0.73 |
-0.73 |
100.01 |
100.19 |
98.76 |
1,059,576 |
07/08 |
IR |
英格索蘭公司 INGERSOLL-RAND CO LTD |
87.01 |
0.17 |
0.20 |
87.07 |
87.77 |
86.73 |
2,050,071 |
07/08 |
IPG |
公共間集團 INTERPUBLIC GRP OF COS |
25.36 |
0.20 |
0.79 |
25.09 |
25.56 |
25.01 |
7,771,247 |
07/08 |
IP |
國際紙業 INTERNATIONAL PAPER CO |
50.60 |
0.73 |
1.46 |
50.03 |
51.25 |
49.82 |
3,883,167 |
07/08 |
INTU |
本能軟體 INTUIT INC |
781.48 |
-2.13 |
-0.27 |
784.57 |
784.62 |
775.84 |
1,437,654 |
07/08 |
INTC |
英代爾 INTEL CORP |
23.59 |
1.59 |
7.23 |
22.18 |
23.78 |
22.13 |
119,545,462 |
07/08 |
IFF |
國際香料有限 INTERNAT FLAVORS & FRAG |
76.18 |
1.18 |
1.57 |
75.12 |
76.45 |
74.88 |
1,417,878 |
07/08 |
ICE |
洲際公司 INTERCONTINENTALEXCHANGE |
180.98 |
-2.11 |
-1.15 |
182.31 |
182.99 |
180.61 |
1,950,615 |
07/08 |
IBM |
國際商用機器 INTERNATIONAL BUSINESS MACHINE |
290.42 |
-2.05 |
-0.70 |
293.10 |
295.61 |
289.49 |
2,925,329 |
07/08 |
HUM |
優門公司 HUMANA INC |
237.49 |
0.28 |
0.12 |
237.21 |
239.78 |
234.72 |
912,172 |
07/08 |
HSY |
赫須食品公司 HERSHEY CO THE |
169.93 |
-5.62 |
-3.20 |
173.64 |
174.70 |
169.18 |
1,919,454 |
07/08 |
HST |
Host Hotel & Rsrt HOST HOTELS & RESORTS |
16.18 |
0.17 |
1.06 |
16.09 |
16.35 |
16.01 |
5,977,345 |
07/08 |
HRL |
HormelFoodsCorporation HORMEL FOODS CORP |
31.10 |
0.59 |
1.93 |
30.32 |
31.17 |
30.30 |
3,261,995 |
07/08 |
HRB |
H & R Block公司 H&R BLOCK INC |
55.28 |
0.25 |
0.45 |
54.78 |
55.57 |
54.46 |
1,617,229 |
07/08 |
HPQ |
惠普 HEWLETT-PACKARD CO |
25.80 |
0.46 |
1.82 |
25.52 |
26.01 |
25.26 |
7,987,016 |
07/08 |
HP |
Helmerich and Payne HELMERICH & PAYNE INC |
17.27 |
1.22 |
7.60 |
16.13 |
17.56 |
16.11 |
2,816,013 |
07/08 |
HON |
霍尼韋爾 HONEYWELL INTERNATIONAL |
239.80 |
0.45 |
0.19 |
239.27 |
241.65 |
239.03 |
2,768,023 |
07/08 |
HOG |
哈雷戴維森公司 HARLEY-DAVIDSON INC |
24.62 |
0.28 |
1.15 |
24.36 |
25.06 |
23.98 |
1,875,468 |
07/08 |
HIG |
哈特佛金融服務集團 HARTFORD FNCL SVCS GROUP |
122.46 |
-1.05 |
-0.85 |
122.78 |
123.58 |
122.20 |
1,437,219 |
07/08 |
HES |
赫斯公司 HESS CORP |
150.23 |
6.91 |
4.82 |
143.48 |
150.32 |
143.27 |
4,487,648 |
07/08 |
HD |
家庭大賣場 HOME DEPOT INC |
367.50 |
-0.14 |
-0.04 |
366.02 |
370.40 |
365.11 |
2,531,665 |
07/08 |
HBAN |
亨汀頓巴雪而集團 HUNTINGTON BANCSHARES |
17.48 |
-0.06 |
-0.34 |
17.59 |
17.61 |
17.45 |
25,220,974 |
07/08 |
HAL |
哈里伯頓 HALLIBURTON CO |
22.16 |
1.27 |
6.08 |
20.95 |
22.40 |
20.95 |
21,966,761 |
07/08 |
GWW |
W.W.格雷杰 W.W. GRAINGER INC |
1,036.62 |
2.67 |
0.26 |
1,030.09 |
1,044.57 |
1,030.01 |
278,263 |
07/08 |
GT |
THE GOODYEAR TIRE & RUBBER THE GOODYEAR TIRE & RUBBER |
11.55 |
0.66 |
6.06 |
10.98 |
11.79 |
10.98 |
8,727,952 |
07/08 |
GS |
高盛證券 GOLDMAN SACHS GROUP INC |
697.28 |
-13.65 |
-1.92 |
710.72 |
711.18 |
693.77 |
3,100,706 |
07/08 |
GPC |
純正零件公司 GENUINE PARTS CO |
126.68 |
1.15 |
0.92 |
125.26 |
126.86 |
124.40 |
998,788 |
07/08 |
GOOG |
谷歌 GOOGLE INC A |
175.16 |
-2.40 |
-1.35 |
178.78 |
178.79 |
173.92 |
24,108,642 |
07/08 |
GME |
Gamestop Corp GAMESTOP CORP CL A |
22.75 |
0.13 |
0.57 |
22.71 |
22.95 |
22.58 |
7,863,631 |
07/08 |
GM |
通用汽車 GENERAL MOTORS CORP |
52.19 |
0.37 |
0.71 |
52.16 |
52.86 |
52.00 |
7,523,443 |
07/08 |
GLW |
康寧公司 CORNING INC |
52.73 |
0.35 |
0.67 |
53.03 |
53.13 |
52.49 |
4,314,382 |
07/08 |
GIS |
大磨坊公司 GENERAL MILLS INC |
51.84 |
0.00 |
0.00 |
51.64 |
52.51 |
51.41 |
4,972,009 |
07/08 |
GILD |
吉利德科學公司 GILEAD SCIENCES INC |
111.06 |
-0.72 |
-0.64 |
111.76 |
113.15 |
110.89 |
4,682,558 |
07/08 |
GE |
通用電汽公司 GENERAL ELECTRIC CO |
247.05 |
-1.60 |
-0.64 |
248.00 |
249.46 |
243.34 |
5,994,453 |
07/08 |
GD |
通用動力 GENERAL DYNAMICS CORP |
296.65 |
2.00 |
0.68 |
296.87 |
301.55 |
295.49 |
1,427,226 |
07/08 |
GCI |
甘尼特 GANNETT CO INC |
3.71 |
0.08 |
2.20 |
3.67 |
3.75 |
3.63 |
1,706,912 |
07/08 |
FTI |
FMC技術公司 FMC TECHNOLOGIES INC |
35.33 |
0.55 |
1.58 |
34.75 |
35.66 |
34.62 |
2,519,562 |
07/08 |
FSLR |
第一太陽能公司 FIRST SOLAR, INC. COMMON STOCK |
165.48 |
-11.58 |
-6.54 |
168.31 |
172.62 |
165.15 |
4,965,767 |
07/08 |
FMC |
FMC公司 FMC CORP |
43.30 |
0.11 |
0.25 |
43.43 |
44.13 |
43.19 |
1,617,497 |
07/08 |
FLS |
Flowserve企業 FLOWSERVE CORP |
53.37 |
1.22 |
2.34 |
52.72 |
54.09 |
52.50 |
2,930,566 |
07/08 |
FLR |
福陸公司 FLUOR CORP |
51.23 |
-0.96 |
-1.84 |
52.38 |
52.42 |
50.75 |
3,114,128 |
07/08 |
FITB |
五三銀行 FIFTH THIRD BANCORP |
43.45 |
0.38 |
0.88 |
43.21 |
43.56 |
43.03 |
3,918,539 |
07/08 |
FIS |
富達國民信息服務 Fidelity National Information Services Inc |
79.85 |
-0.99 |
-1.22 |
80.66 |
81.14 |
79.80 |
2,323,792 |
07/08 |
FE |
第一Energy股份有限公司 FIRSTENERGY CORP |
39.89 |
0.05 |
0.13 |
39.70 |
39.98 |
39.34 |
4,738,301 |
07/08 |
FDX |
聯邦快遞 FEDEX CORP |
238.71 |
3.62 |
1.54 |
235.83 |
239.90 |
235.00 |
1,960,342 |
07/08 |
FCX |
費利浦‧麥克莫蘭銅金公司 FREEPORT-MCMORAN Copper & Gold |
46.27 |
1.14 |
2.53 |
45.65 |
49.12 |
44.84 |
45,174,992 |
07/08 |
FAST |
法森納爾公司 FASTENAL COMPANY |
42.84 |
0.37 |
0.87 |
42.42 |
42.94 |
42.27 |
6,533,847 |
07/08 |
F |
福特汽車 FORD MOTOR CO |
11.68 |
0.09 |
0.78 |
11.65 |
11.85 |
11.64 |
74,190,215 |
07/08 |
EXPE |
Expedia公司 EXPEDIA INC |
177.55 |
-0.25 |
-0.14 |
178.69 |
181.21 |
177.47 |
1,284,988 |
07/08 |
EXPD |
Expeditors華盛頓國際公司 EXPEDITORS INTL WASH INC |
117.32 |
1.15 |
0.99 |
116.27 |
118.08 |
116.00 |
657,895 |
07/08 |
EXC |
艾索倫公司 EXELON CORP |
43.00 |
-0.17 |
-0.39 |
42.85 |
43.14 |
42.49 |
6,406,840 |
07/08 |
ETR |
安特吉公司 ENTERGY CORP |
80.93 |
-0.79 |
-0.97 |
81.18 |
81.39 |
80.11 |
2,444,850 |
07/08 |
ETN |
伊頓公司 EATON CORP |
356.98 |
-1.51 |
-0.42 |
359.98 |
360.80 |
353.98 |
1,739,360 |
07/08 |
EQT |
EQT公司 EQT CORP |
54.86 |
-1.30 |
-2.31 |
56.81 |
56.90 |
54.37 |
9,849,866 |
07/08 |
EQR |
公平住屋信託 EQUITY RESIDENTIAL |
66.62 |
-0.10 |
-0.15 |
66.29 |
67.08 |
66.04 |
1,763,600 |
07/08 |
EOG |
依歐格資源 EOG RESOURCES INC |
123.95 |
4.34 |
3.63 |
119.72 |
125.08 |
119.22 |
3,753,441 |
07/08 |
EMR |
艾默生電氣 EMERSON ELECTRIC CO |
138.73 |
0.33 |
0.24 |
138.90 |
139.65 |
138.32 |
3,312,537 |
07/08 |
EMN |
伊士曼化學 EASTMAN CHEMICAL CO |
80.43 |
2.17 |
2.77 |
78.69 |
81.44 |
78.36 |
1,713,837 |
07/08 |
EL |
雅詩蘭黛公司 ESTEE LAUDER CO INC THE |
85.56 |
-0.23 |
-0.27 |
86.00 |
86.22 |
84.58 |
3,056,325 |
07/08 |
EIX |
艾迪生國際 EDISON INTERNATIONAL |
50.74 |
0.23 |
0.46 |
50.08 |
50.79 |
49.14 |
4,476,649 |
07/08 |
EFX |
易速傳真 EQUIFAX INC |
264.16 |
0.08 |
0.03 |
263.94 |
275.91 |
260.56 |
2,346,265 |
07/08 |
ED |
整合愛迪生 CONSOLIDATED EDISON INC |
99.31 |
-0.40 |
-0.40 |
98.64 |
100.00 |
97.90 |
3,451,218 |
07/08 |
ECL |
毅康股份有限 ECOLAB INC |
268.90 |
-2.88 |
-1.06 |
270.86 |
271.98 |
268.85 |
1,335,669 |
07/08 |
EBAY |
電子灣拍賣網站 EBAY INC |
75.33 |
-0.58 |
-0.76 |
75.69 |
75.90 |
75.12 |
3,405,273 |
07/08 |
DVN |
德文能源公司 DEVON ENERGY CORP |
34.92 |
2.24 |
6.85 |
32.91 |
35.19 |
32.71 |
16,160,851 |
07/08 |
DVA |
達維塔公司 DAVITA INC |
143.80 |
0.99 |
0.69 |
142.20 |
145.88 |
141.89 |
826,685 |
07/08 |
DUK |
杜克能源 DUKE ENERGY CORP |
116.31 |
-0.98 |
-0.84 |
116.53 |
116.77 |
115.40 |
3,135,114 |
07/08 |
DTE |
DTE能源 DTE ENERGY CO |
130.26 |
-0.87 |
-0.66 |
130.30 |
130.67 |
129.10 |
1,548,727 |
07/08 |
DRI |
達登餐廳 DARDEN RESTAURANTS |
217.63 |
1.61 |
0.75 |
216.96 |
218.23 |
215.13 |
838,142 |
07/08 |
DOW |
陶氏化學 DOW CHEMICAL CO THE |
29.06 |
1.58 |
5.75 |
27.71 |
29.60 |
27.67 |
18,326,573 |
07/08 |
DOV |
多佛企業 DOVER CORP |
188.43 |
1.06 |
0.57 |
187.80 |
189.85 |
187.73 |
892,843 |
07/08 |
DIS |
迪士尼 WALT DISNEY CO THE |
121.82 |
-1.34 |
-1.09 |
123.21 |
123.71 |
121.82 |
6,622,889 |
07/08 |
DHR |
丹納赫集團 DANAHER CORP |
200.68 |
1.05 |
0.53 |
199.18 |
204.61 |
198.98 |
4,225,610 |
07/08 |
DHI |
D.R. Horton股份有限公司 D.R. HORTON INC |
131.37 |
0.40 |
0.31 |
130.43 |
132.72 |
130.00 |
2,878,388 |
07/08 |
DGX |
探索診斷 QUEST DIAGNOSTICS INC |
172.50 |
-1.47 |
-0.85 |
173.21 |
174.48 |
172.13 |
1,080,477 |
07/08 |
DE |
迪爾 DEERE & CO |
508.91 |
-1.38 |
-0.27 |
507.37 |
514.73 |
507.34 |
1,285,072 |
07/08 |
DD |
杜邦公司 DUPONT E I NEMOURS & CO |
74.47 |
1.49 |
2.04 |
73.44 |
75.49 |
73.44 |
3,495,109 |
07/08 |
D |
道明尼資源 DOMINION RESOURCES VA |
56.32 |
-0.12 |
-0.21 |
56.07 |
56.50 |
55.36 |
4,397,623 |
07/08 |
CVX |
雪佛龍 CHEVRON CORP |
153.24 |
5.84 |
3.96 |
147.32 |
153.24 |
147.25 |
14,082,097 |
07/08 |
CVS |
CVS公司 CVS CAREMARK CORP |
66.94 |
0.26 |
0.39 |
66.77 |
67.40 |
66.64 |
4,279,605 |
07/08 |
CTSH |
Cognizant科技解決方案公司 COGNIZANT TECH SOL CP A |
80.71 |
0.25 |
0.31 |
80.65 |
81.47 |
80.35 |
1,965,829 |
07/08 |
CTAS |
辛塔斯公司 CINTAS CORP |
215.29 |
-2.25 |
-1.03 |
216.86 |
217.97 |
215.04 |
1,454,195 |
07/08 |
CSX |
CSX公司 CSX CORP |
33.39 |
0.34 |
1.03 |
33.11 |
33.62 |
32.98 |
11,249,678 |
07/08 |
CSCO |
思科 CISCO SYSTEMS INC |
68.59 |
-0.34 |
-0.49 |
68.80 |
68.92 |
68.35 |
21,182,565 |
07/08 |
CRM |
人力資源網公司 SALESFORCE.COM INC |
273.65 |
3.85 |
1.43 |
270.79 |
276.80 |
269.73 |
6,661,156 |
07/08 |
CPB |
康寶濃湯 CAMPBELL SOUP CO |
31.04 |
0.23 |
0.75 |
30.71 |
31.20 |
30.27 |
5,267,055 |
07/08 |
COST |
好事多公司 COSTCO WHOLESALE CORP |
985.84 |
-6.34 |
-0.64 |
989.50 |
995.87 |
983.92 |
1,716,151 |
07/08 |
COP |
康菲石油 CONOCOPHILLIPS |
95.79 |
3.24 |
3.50 |
92.55 |
96.92 |
92.52 |
12,934,664 |
07/08 |
COF |
美國第一資本金融公司 CAPITAL ONE FINANCIAL CP |
217.50 |
-0.63 |
-0.29 |
220.90 |
220.92 |
216.66 |
2,989,282 |
07/08 |
CNX |
康壽能源有限公司 CONSOL ENERGY INC |
32.41 |
0.23 |
0.71 |
32.16 |
32.94 |
32.03 |
1,590,367 |
07/08 |
CNP |
電力公用事業 CENTERPOINT ENERGY INC |
35.80 |
-0.44 |
-1.21 |
36.18 |
36.18 |
35.46 |
5,312,782 |
07/08 |
CMS |
CMS能源公司 CMS ENERGY CORP |
69.37 |
-0.26 |
-0.37 |
69.09 |
69.61 |
68.63 |
1,968,449 |
07/08 |
CMI |
康明斯 CUMMINS INC |
330.75 |
2.90 |
0.88 |
329.53 |
332.62 |
328.02 |
891,206 |
07/08 |
CME |
CME集團有限公司 CME Group Inc |
275.63 |
-6.92 |
-2.45 |
280.55 |
281.92 |
274.57 |
3,437,329 |
07/08 |
CMCSA |
Comcast公司 COMCAST CORP CL A |
36.00 |
0.56 |
1.58 |
35.58 |
36.06 |
35.39 |
12,711,949 |
07/08 |
CMA |
Comerica公司 COMERICA INC |
63.11 |
0.16 |
0.25 |
62.96 |
63.54 |
62.77 |
1,860,558 |
07/08 |
CLX |
克羅拉斯 CLOROX CO THE |
125.96 |
1.41 |
1.13 |
124.17 |
127.12 |
123.69 |
2,176,823 |
07/08 |
CLF |
克里夫天然資源公司 CLIFFS NATURAL RESOURCES |
8.88 |
0.39 |
4.59 |
8.58 |
8.98 |
8.58 |
27,520,848 |
07/08 |
CL |
高露潔棕櫚 COLGATE-PALMOLIVE CO |
92.14 |
-1.19 |
-1.28 |
92.67 |
93.10 |
92.13 |
6,099,831 |
07/08 |
CINF |
辛辛那提財務 CINCINNATI FINANCIAL CP |
146.09 |
-0.14 |
-0.10 |
145.96 |
147.21 |
145.42 |
539,378 |
07/08 |
CI |
信諾保險集團 CIGNA CORP |
312.00 |
-1.63 |
-0.52 |
311.82 |
314.60 |
310.61 |
1,599,366 |
07/08 |
CHRW |
C.H.羅賓遜全世界公司 C.H. ROBINSON WORLDWIDE |
98.33 |
1.60 |
1.65 |
96.73 |
98.57 |
96.73 |
1,216,753 |
07/08 |
CF |
Charter One Financial Inc CF INDUSTRIES HOLDINGS |
97.12 |
1.93 |
2.03 |
96.26 |
98.71 |
95.91 |
2,838,071 |
07/08 |
CCL |
嘉年華 CARNIVAL CORP |
28.84 |
-0.47 |
-1.60 |
29.62 |
29.74 |
28.80 |
26,835,514 |
07/08 |
CB |
Chubb Corp CHUBB CORP THE |
279.95 |
-0.02 |
-0.01 |
278.19 |
282.04 |
277.45 |
1,326,192 |
07/08 |
CAT |
卡特彼勒公司 CATERPILLAR INC |
394.29 |
2.78 |
0.71 |
392.43 |
395.95 |
391.52 |
2,003,569 |
07/08 |
CAH |
基本健康 CARDINAL HEALTH INC |
164.45 |
-3.18 |
-1.90 |
166.82 |
168.06 |
163.56 |
2,066,913 |
07/08 |
CAG |
康尼格拉 CONAGRA FOODS |
20.65 |
0.24 |
1.18 |
20.31 |
20.81 |
20.23 |
9,907,499 |
07/08 |
C |
花旗集團 CITIGROUP INC |
85.57 |
-2.03 |
-2.32 |
87.61 |
87.79 |
85.48 |
18,075,627 |
07/08 |
BXP |
波士頓物產 BOSTON PROPERTIES INC |
68.30 |
0.97 |
1.44 |
67.17 |
68.65 |
66.94 |
1,149,863 |
07/08 |
BTU |
皮博迪能源公司 PEABODY ENERGY CORP |
14.26 |
-0.24 |
-1.66 |
14.41 |
14.51 |
14.07 |
3,590,761 |
07/08 |
BSX |
波士頓科技 BOSTON SCIENTIFIC CORP |
102.41 |
-1.42 |
-1.37 |
103.52 |
104.16 |
101.56 |
7,751,180 |
07/08 |
BRK.B |
伯克希爾哈撒韋 BERKSHIRE HATHAWAY CL B |
477.47 |
-0.56 |
-0.12 |
477.35 |
480.00 |
473.58 |
4,116,180 |
07/08 |
BMY |
百時美施貴寶 BRISTOL-MYERS SQUIBB CO |
47.04 |
0.55 |
1.18 |
46.64 |
47.82 |
46.48 |
9,837,163 |
07/08 |
BK |
紐約銀行 BANK OF NEW YORK MELLON |
92.69 |
-0.56 |
-0.60 |
93.25 |
93.54 |
92.47 |
4,319,198 |
07/08 |
BIIB |
Biogen Idec公司 BIOGEN IDEC INC |
134.46 |
4.33 |
3.33 |
130.32 |
135.58 |
130.32 |
1,350,819 |
07/08 |
BF.B |
布朗福曼公司 BROWN-FORMAN CORP CL B |
28.47 |
0.69 |
2.48 |
27.71 |
28.61 |
27.62 |
4,487,389 |
07/08 |
BEN |
富蘭克林資源股份有限公司 FRANKLIN RESOURCES INC |
24.50 |
-0.05 |
-0.20 |
24.57 |
24.77 |
24.46 |
4,415,147 |
07/08 |
BDX |
必帝 BECTON DICKINSON & CO |
174.63 |
1.68 |
0.97 |
172.80 |
175.64 |
172.50 |
1,908,161 |
07/08 |
BBY |
好交易電器零售店 BEST BUY CO INC |
72.24 |
1.73 |
2.45 |
71.03 |
72.77 |
70.81 |
3,915,112 |
07/08 |
BAX |
百特國際 BAXTER INTERNATIONAL INC |
30.66 |
0.97 |
3.27 |
29.69 |
30.93 |
29.69 |
6,298,003 |
07/08 |
BAC |
美國銀行 BANK OF AMERICA CORP |
47.15 |
-1.51 |
-3.10 |
47.50 |
47.79 |
46.76 |
88,086,497 |
07/08 |
BA |
波音 BOEING CO THE |
218.52 |
-0.11 |
-0.05 |
219.00 |
220.00 |
214.72 |
6,769,583 |
07/08 |
AZO |
汽車區域 AUTOZONE INC |
3,742.08 |
-48.56 |
-1.28 |
3,782.35 |
3,783.50 |
3,721.05 |
108,452 |
07/08 |
AXP |
美國運通公司 AMERICAN EXPRESS CO |
316.98 |
-5.75 |
-1.78 |
324.47 |
324.47 |
316.95 |
2,643,921 |
07/08 |
AVY |
艾利.丹尼森 AVERY DENNISON CORP |
182.24 |
1.94 |
1.08 |
180.49 |
183.36 |
180.30 |
401,960 |
07/08 |
AVB |
艾芙隆海灣社區 AVALONBAY COMMUNITIES |
201.47 |
-0.99 |
-0.49 |
201.29 |
203.12 |
200.98 |
782,309 |
07/08 |
ATI |
阿利根尼科技 ALLEGHENY TECHNOLOGIES |
87.83 |
0.26 |
0.30 |
87.91 |
88.50 |
85.64 |
1,379,251 |
07/08 |
APH |
安諾電子公司 AMPHENOL CORP |
97.41 |
-1.14 |
-1.16 |
98.75 |
99.14 |
96.64 |
9,425,847 |
07/08 |
APD |
氣體產品與化學公司 AIR PRODUCTS & CHEMICALS |
292.35 |
3.33 |
1.15 |
290.34 |
292.96 |
287.88 |
968,597 |
07/08 |
APA |
阿帕契 APACHE CORP |
20.50 |
1.09 |
5.62 |
19.38 |
20.73 |
19.37 |
8,222,512 |
07/08 |
AON |
怡安保險集團公司 AON Corp |
354.57 |
1.34 |
0.38 |
350.69 |
357.02 |
348.02 |
2,507,968 |
07/08 |
AN |
AutoNation Inc AUTONATION INC |
210.43 |
-0.90 |
-0.43 |
211.86 |
213.62 |
210.00 |
333,207 |
07/08 |
AMZN |
亞馬遜網路書店 AMAZON.COM INC |
219.36 |
-4.11 |
-1.84 |
223.91 |
224.00 |
218.43 |
45,691,987 |
07/08 |
AMT |
美國電塔 AMERICAN TOWER CORP |
220.70 |
0.68 |
0.31 |
218.02 |
221.16 |
217.63 |
2,022,636 |
07/08 |
AMP |
美價金融公司 AMERIPRISE FINANCIAL |
536.07 |
-0.35 |
-0.07 |
538.47 |
539.90 |
535.12 |
385,696 |
07/08 |
AMGN |
安進公司 AMGEN INC |
297.00 |
4.05 |
1.38 |
291.96 |
298.68 |
291.25 |
1,534,162 |
07/08 |
AMD |
超微電腦 ADVANCED MICRO DEVICES |
137.82 |
3.02 |
2.24 |
137.32 |
139.15 |
135.91 |
36,124,612 |
07/08 |
AMAT |
應用材料 APPLIED MATERIALS INC |
194.99 |
4.21 |
2.21 |
192.13 |
196.30 |
191.52 |
8,097,053 |
07/08 |
ALL |
全州保險公司 ALLSTATE CORP THE |
193.40 |
-1.14 |
-0.59 |
193.20 |
195.55 |
192.30 |
2,182,295 |
07/08 |
AKAM |
Akamai 科技公司 AKAMAI TECHNOLOGIES INC |
80.64 |
1.58 |
2.00 |
79.61 |
81.45 |
79.18 |
1,613,406 |
07/08 |
AIZ |
Amcast工業公司 ASSURANT INC |
190.26 |
-1.28 |
-0.67 |
190.52 |
192.72 |
189.49 |
397,606 |
07/08 |
AIV |
公寓投資管理 APARTMENT INV & MGMT |
8.62 |
-0.02 |
-0.23 |
8.66 |
8.75 |
8.56 |
1,138,780 |
07/08 |
AIG |
美國國際集團 AMERICAN INTL GROUP INC |
83.20 |
0.17 |
0.20 |
82.79 |
83.56 |
82.58 |
4,206,103 |
07/08 |
AFL |
美國家庭人壽保險公司 AFLAC INC |
103.24 |
0.36 |
0.35 |
102.30 |
103.64 |
102.21 |
2,434,246 |
07/08 |
AES |
美國AES發電有限公司 AES CORP THE |
11.07 |
-0.45 |
-3.91 |
11.13 |
11.28 |
10.98 |
19,675,215 |
07/08 |
AEP |
美國電力 AMERICAN ELECTRIC POWER |
103.96 |
-0.21 |
-0.20 |
103.44 |
104.28 |
102.39 |
2,744,796 |
07/08 |
AEE |
阿曼瑞恩 AMEREN CORP |
95.00 |
-0.93 |
-0.97 |
95.14 |
95.63 |
94.20 |
1,686,346 |
07/08 |
ADSK |
歐特克 AUTODESK INC |
314.91 |
-0.40 |
-0.13 |
317.21 |
319.13 |
314.71 |
1,457,680 |
07/08 |
ADP |
自動資料處理 AUTOMATIC DATA PROCESSNG |
306.90 |
-1.50 |
-0.49 |
307.77 |
309.21 |
305.40 |
1,919,182 |
07/08 |
ADM |
阿歇丹尼爾斯‧米德蘭 ARCHER DANIELS MIDLAND |
54.55 |
0.03 |
0.06 |
54.61 |
55.31 |
54.41 |
3,015,456 |
07/08 |
ADI |
亞德諾 ANALOG DEVICES INC |
245.15 |
3.34 |
1.38 |
243.60 |
247.72 |
242.65 |
3,964,194 |
07/08 |
ADBE |
阿德寶軟體公司 ADOBE SYSTEMS INC |
382.24 |
5.31 |
1.41 |
378.50 |
386.60 |
377.18 |
3,708,199 |
07/08 |
ABT |
亞培 ABBOTT LABORATORIES |
133.36 |
-0.34 |
-0.25 |
133.24 |
134.73 |
132.85 |
4,782,570 |
07/08 |
AAPL |
蘋果 APPLE INC |
210.01 |
0.06 |
0.03 |
210.10 |
211.43 |
208.45 |
42,848,928 |
07/08 |
AA |
美國鋁業公司 ALCOA INC |
30.51 |
0.70 |
2.35 |
30.37 |
31.44 |
30.18 |
5,703,502 |
07/08 |
A |
安捷倫科技 AGILENT TECHNOLOGIES INC |
121.01 |
1.76 |
1.48 |
119.58 |
123.11 |
119.28 |
1,917,086 |