| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 05/09 |
ZION |
Zion銀行
ZIONS BANCORP |
44.29 |
0.16 |
0.36 |
44.06 |
44.48 |
43.84 |
1,242,529 |
| 05/09 |
YUM |
百勝餐飲集團
YUM! BRANDS INC |
137.95 |
0.99 |
0.72 |
137.20 |
138.33 |
136.61 |
2,010,636 |
| 05/09 |
XRX |
全錄
XEROX CORP |
13.61 |
0.15 |
1.11 |
13.42 |
13.67 |
13.40 |
1,257,949 |
| 05/09 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
28.20 |
0.39 |
1.40 |
27.89 |
28.24 |
27.80 |
5,078,023 |
| 05/09 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
118.44 |
2.29 |
1.97 |
116.20 |
118.53 |
116.19 |
17,563,975 |
| 05/09 |
XEL |
卓越能源公司
XCEL ENERGY INC |
55.24 |
0.31 |
0.56 |
54.93 |
55.47 |
54.64 |
4,374,912 |
| 05/09 |
X |
美國鋼鐵
UNITED STATES STEEL CORP |
38.22 |
-0.13 |
-0.34 |
38.29 |
39.03 |
38.00 |
2,583,753 |
| 05/09 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
97.19 |
1.44 |
1.50 |
96.16 |
97.84 |
95.67 |
2,041,402 |
| 05/09 |
WY |
威爾豪瑟公司
WEYERHAEUSER CO |
31.13 |
0.40 |
1.30 |
30.79 |
31.20 |
30.75 |
2,612,199 |
| 05/09 |
WU |
西聯匯款公司
WESTERN UNION CO THE |
13.29 |
-0.08 |
-0.60 |
13.40 |
13.47 |
13.22 |
1,962,403 |
| 05/09 |
WMT |
沃爾瑪
WAL-MART STORES INC |
60.44 |
0.14 |
0.23 |
60.20 |
60.57 |
59.95 |
14,550,463 |
| 05/09 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
39.58 |
0.26 |
0.66 |
39.47 |
39.70 |
39.36 |
6,390,225 |
| 05/09 |
WM |
廢棄物管理公司
Waste Management Inc |
210.50 |
0.50 |
0.24 |
210.27 |
210.97 |
209.58 |
1,325,723 |
| 05/09 |
WHR |
惠而浦公司
WHIRLPOOL CORP |
95.15 |
0.26 |
0.27 |
94.89 |
96.04 |
94.50 |
827,965 |
| 05/09 |
WFC |
富國銀行
WELLS FARGO & CO |
61.28 |
0.05 |
0.08 |
60.74 |
61.37 |
60.48 |
14,224,342 |
| 05/09 |
WEC |
威斯康辛能源公司
WISCONSIN ENERGY CORP |
85.58 |
0.67 |
0.79 |
84.91 |
85.65 |
84.55 |
1,542,684 |
| 05/09 |
WAT |
沃特斯國際公司
WATERS CORP |
336.42 |
12.62 |
3.90 |
325.66 |
337.64 |
324.03 |
431,018 |
| 05/09 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
39.79 |
0.31 |
0.79 |
39.51 |
39.83 |
39.38 |
12,881,043 |
| 05/09 |
VTR |
芬塔公司
VENTAS INC |
47.55 |
0.11 |
0.23 |
47.70 |
47.70 |
47.15 |
1,930,781 |
| 05/09 |
VRSN |
維聖公司
VERISIGN INC |
169.79 |
1.23 |
0.73 |
168.82 |
170.05 |
168.57 |
723,956 |
| 05/09 |
VNO |
維那多信託公司
VORNADO REALTY TRUST |
24.67 |
0.96 |
4.05 |
23.80 |
24.85 |
23.80 |
1,436,702 |
| 05/09 |
VMC |
渥肯建材
VULCAN MATERIALS CO |
270.69 |
2.76 |
1.03 |
268.38 |
270.81 |
267.67 |
653,902 |
| 05/09 |
VLO |
瓦勒羅能源
VALERO ENERGY CORP |
158.87 |
1.80 |
1.15 |
156.95 |
159.31 |
156.94 |
1,676,895 |
| 05/09 |
VFC |
VF公司
VF CORP |
12.73 |
0.14 |
1.11 |
12.60 |
12.74 |
12.32 |
4,384,431 |
| 05/09 |
V |
威士卡
VISA INC A |
278.54 |
1.35 |
0.49 |
276.80 |
278.79 |
276.39 |
8,948,813 |
| 05/09 |
USB |
美國銀行
US BANCORP |
41.54 |
-0.15 |
-0.36 |
41.51 |
41.87 |
41.26 |
6,414,433 |
| 05/09 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
41.21 |
0.36 |
0.88 |
40.91 |
41.48 |
40.58 |
829,417 |
| 05/09 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
148.06 |
0.29 |
0.20 |
148.08 |
148.39 |
147.21 |
2,510,562 |
| 05/09 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
246.61 |
0.71 |
0.29 |
245.58 |
248.89 |
244.95 |
1,765,166 |
| 05/09 |
UNM |
UNUM普登
UNUM GROUP |
52.67 |
0.09 |
0.17 |
52.47 |
52.95 |
52.46 |
648,453 |
| 05/09 |
UNH |
聯合健康集團
UNITEDHEALTH GROUP INC |
507.03 |
3.82 |
0.76 |
502.14 |
507.97 |
502.14 |
2,343,066 |
| 05/09 |
TXT |
德事隆
TEXTRON INC |
88.49 |
1.77 |
2.04 |
87.00 |
88.68 |
86.98 |
1,141,419 |
| 05/09 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
185.32 |
1.37 |
0.74 |
184.00 |
185.75 |
183.66 |
5,843,369 |
| 05/09 |
TSN |
泰森食品有限公司
TYSON FOODS INC |
59.65 |
0.52 |
0.88 |
59.20 |
59.68 |
58.80 |
2,417,745 |
| 05/09 |
TRV |
旅行家公司
TRAVELERS COMPANIES INC |
219.42 |
2.08 |
0.96 |
216.96 |
219.79 |
216.03 |
1,021,106 |
| 05/09 |
TROW |
普萊斯
T. ROWE PRICE GROUP |
111.30 |
-0.19 |
-0.17 |
111.34 |
111.86 |
110.42 |
1,740,594 |
| 05/09 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
577.93 |
4.29 |
0.75 |
574.23 |
579.06 |
572.50 |
1,513,316 |
| 05/09 |
TJX |
TJX公司
TJX COMPANIES INC THE |
98.91 |
0.41 |
0.42 |
98.70 |
99.29 |
98.55 |
6,000,580 |
| 05/09 |
THC |
Tenet保健公司
TENET HEALTHCARE CORP |
127.68 |
4.84 |
3.94 |
123.27 |
127.73 |
123.11 |
1,181,931 |
| 05/09 |
TGT |
目標公司
TARGET CORP |
164.32 |
4.73 |
2.96 |
159.44 |
164.40 |
159.04 |
2,537,985 |
| 05/09 |
TAP |
莫爾森庫爾斯釀酒公司
MOLSON COORS BREWING CLB |
58.81 |
0.60 |
1.03 |
58.28 |
58.87 |
58.27 |
1,457,808 |
| 05/09 |
T |
美國電話電報
AT&T INC |
17.18 |
0.07 |
0.41 |
17.10 |
17.19 |
17.04 |
22,547,745 |
| 05/09 |
SYY |
西斯柯公司
SYSCO CORP |
75.15 |
0.53 |
0.71 |
74.55 |
75.35 |
74.42 |
2,185,818 |
| 05/09 |
SYK |
史賽克公司
STRYKER CORP |
330.86 |
1.58 |
0.48 |
330.41 |
332.74 |
329.29 |
980,439 |
| 05/09 |
SWN |
西南能源公司
SOUTHWESTERN ENERGY CO |
7.31 |
0.05 |
0.69 |
7.30 |
7.37 |
7.26 |
9,010,553 |
| 05/09 |
SWK |
美國史丹利
STANLEY WORKS THE |
88.16 |
2.28 |
2.65 |
85.78 |
88.41 |
85.77 |
1,318,213 |
| 05/09 |
SUN |
太陽石油
SUNOCO INC |
55.84 |
-1.19 |
-2.09 |
56.86 |
57.45 |
55.83 |
746,267 |
| 05/09 |
STZ |
星座品牌公司
CONSTELLATION BRANDS INC |
260.70 |
2.34 |
0.91 |
258.60 |
261.21 |
258.56 |
443,756 |
| 05/09 |
STT |
美商道富銀行
STATE STREET CORP |
76.26 |
0.94 |
1.25 |
75.21 |
76.28 |
75.13 |
1,416,917 |
| 05/09 |
STI |
陽光信託
SUNTRUST BANKS INC |
2.32 |
-0.10 |
-4.13 |
2.44 |
2.45 |
2.29 |
75,178 |
| 05/09 |
SRE |
桑普拉能源
SEMPRA ENERGY |
76.17 |
0.94 |
1.25 |
75.23 |
76.25 |
74.97 |
3,377,002 |
| 05/09 |
SRCL |
Stericycle公司
STERICYCLE INC |
46.91 |
-0.16 |
-0.34 |
47.17 |
47.78 |
46.67 |
309,453 |
| 05/09 |
SPG |
賽門房地產集團
SIMON PROPERTY GROUP INC |
149.13 |
1.25 |
0.85 |
148.54 |
150.28 |
147.91 |
1,364,782 |
| 05/09 |
SO |
南方公司
SOUTHERN COMPANY THE |
78.25 |
0.62 |
0.80 |
77.59 |
78.29 |
77.10 |
5,542,603 |
| 05/09 |
SNA |
Snap On公司
SNAP-ON INC |
280.10 |
4.19 |
1.52 |
276.58 |
280.13 |
276.32 |
156,326 |
| 05/09 |
SLB |
斯倫貝謝公司
SCHLUMBERGER LTD |
48.48 |
0.62 |
1.30 |
48.04 |
48.63 |
47.95 |
6,367,594 |
| 05/09 |
SJM |
JM斯馬克公司
J.M. SMUCKER CO |
113.41 |
0.41 |
0.36 |
113.00 |
113.44 |
111.71 |
929,949 |
| 05/09 |
SHW |
薛文威廉公司
SHERWIN-WILLIAMS CO |
320.45 |
1.45 |
0.45 |
319.01 |
320.87 |
317.35 |
1,287,528 |
| 05/09 |
SEE |
希悅爾公司
SEALED AIR CORP |
37.48 |
0.48 |
1.30 |
37.25 |
37.62 |
37.00 |
1,245,622 |
| 05/09 |
SE |
光譜能源公司
SPECTRA ENERGY CORP |
65.99 |
-0.76 |
-1.14 |
66.26 |
67.00 |
65.86 |
6,411,837 |
| 05/09 |
SCHW |
查爾斯史瓦博公司
Charles Schwab Corp/The |
75.44 |
-0.96 |
-1.26 |
75.99 |
76.34 |
75.44 |
6,091,501 |
| 05/09 |
SBUX |
星巴克
STARBUCKS CORP |
75.68 |
2.18 |
2.97 |
73.57 |
75.76 |
73.07 |
18,591,499 |
| 05/09 |
RSG |
共和國服務公司
REPUBLIC SERVICES INC |
188.13 |
0.80 |
0.43 |
187.30 |
188.26 |
187.06 |
954,226 |
| 05/09 |
RRC |
Range資源公司
RANGE RESOURCES CORP |
36.91 |
-0.06 |
-0.16 |
37.16 |
37.29 |
36.81 |
2,961,147 |
| 05/09 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
134.87 |
2.11 |
1.59 |
133.05 |
135.04 |
132.92 |
2,188,277 |
| 05/09 |
ROP |
羅珀工業公司
ROPER INDUSTRIES INC |
523.33 |
2.28 |
0.44 |
520.64 |
523.81 |
519.99 |
311,585 |
| 05/09 |
ROK |
洛克威爾自動化國際公司
ROCKWELL AUTOMATION |
270.50 |
-3.09 |
-1.13 |
272.14 |
273.08 |
268.75 |
1,515,102 |
| 05/09 |
RL |
Polo Ralph Lauren公司
POLO RALPH LAUREN CORP |
168.04 |
2.88 |
1.74 |
165.15 |
168.87 |
164.71 |
583,359 |
| 05/09 |
RHI |
羅勃海佛國際
ROBERT HALF INTERNATL |
70.15 |
0.03 |
0.04 |
70.01 |
70.27 |
69.40 |
817,145 |
| 05/09 |
RF |
地區金融公司
REGIONS FINANCIAL CORP |
19.78 |
0.04 |
0.20 |
19.62 |
19.81 |
19.61 |
6,587,879 |
| 05/09 |
R |
萊德系統
RYDER SYSTEM INC |
127.40 |
1.94 |
1.55 |
125.49 |
127.55 |
125.17 |
216,192 |
| 05/09 |
QCOM |
奎爾通訊
QUALCOMM INC |
180.54 |
-0.01 |
-0.01 |
181.00 |
181.70 |
179.44 |
5,513,454 |
| 05/09 |
PWR |
廣達電腦服務公司
QUANTA SERVICES INC |
270.17 |
5.19 |
1.96 |
266.43 |
271.91 |
264.99 |
1,013,320 |
| 05/09 |
PSA |
公共存儲
PUBLIC STORAGE |
275.39 |
6.37 |
2.37 |
270.34 |
275.73 |
269.92 |
443,561 |
| 05/09 |
PRU |
保德信金融公司
PRUDENTIAL FINANCIAL INC |
117.95 |
1.26 |
1.08 |
116.60 |
118.14 |
116.52 |
1,154,563 |
| 05/09 |
PPL |
PPL公司
PPL CORPORATION |
28.91 |
0.39 |
1.37 |
28.52 |
28.95 |
28.51 |
4,037,303 |
| 05/09 |
PPG |
PPG INDUSTRIES
PPG INDUSTRIES |
134.35 |
0.92 |
0.69 |
133.36 |
134.73 |
132.78 |
1,273,828 |
| 05/09 |
PNW |
皮那可企業
PINNACLE WEST CAPITAL CP |
77.40 |
0.77 |
1.00 |
76.60 |
77.64 |
76.50 |
1,002,041 |
| 05/09 |
PNC |
PNC財務服務
PNC FINANCIAL SVCS GRP |
157.12 |
-0.09 |
-0.06 |
155.90 |
157.76 |
155.36 |
1,558,822 |
| 05/09 |
PM |
菲利浦莫里斯公司
PHILIP MORRIS INTL INC |
99.46 |
1.21 |
1.23 |
98.43 |
99.48 |
98.19 |
3,840,359 |
| 05/09 |
PLL |
包爾公司
PALL CORP |
13.40 |
0.28 |
2.13 |
13.55 |
13.71 |
13.01 |
406,803 |
| 05/09 |
PLD |
普洛斯
PROLOGIS |
108.15 |
2.27 |
2.14 |
106.50 |
108.36 |
106.04 |
4,208,775 |
| 05/09 |
PHM |
普得集團
Pulte Group Inc |
116.99 |
1.20 |
1.04 |
116.13 |
117.65 |
116.03 |
1,277,888 |
| 05/09 |
PH |
帕克－哈尼芬
PARKER HANNIFIN CORP |
560.69 |
5.78 |
1.04 |
554.08 |
562.45 |
552.98 |
434,243 |
| 05/09 |
PGR |
先進公司
PROGRESSIVE CORP THE |
213.72 |
-2.18 |
-1.01 |
214.55 |
215.12 |
213.52 |
1,923,310 |
| 05/09 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
166.04 |
0.97 |
0.59 |
165.05 |
166.33 |
165.05 |
4,671,126 |
| 05/09 |
PFG |
信安金融團有限公司
PRINCIPAL FINANCIAL GRP |
83.49 |
0.51 |
0.61 |
83.07 |
83.80 |
82.83 |
936,830 |
| 05/09 |
PFE |
輝瑞藥廠
PFIZER INC |
28.18 |
-0.09 |
-0.32 |
27.76 |
28.25 |
27.32 |
47,831,087 |
| 05/09 |
PEP |
百事可樂
PEPSICO INC |
178.06 |
0.65 |
0.37 |
177.26 |
178.43 |
177.09 |
2,421,414 |
| 05/09 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
73.60 |
1.04 |
1.43 |
72.56 |
73.65 |
72.38 |
2,294,415 |
| 05/09 |
PDCO |
帕特森公司
PATTERSON COMPANIES INC |
26.30 |
0.43 |
1.66 |
25.91 |
26.30 |
25.83 |
644,937 |
| 05/09 |
PCAR |
派卡
PACCAR INC |
108.92 |
1.87 |
1.75 |
107.19 |
109.05 |
107.06 |
1,887,663 |
| 05/09 |
PBI |
匹尼鮑茲
PITNEY BOWES INC |
5.08 |
-0.12 |
-2.31 |
5.18 |
5.19 |
5.03 |
1,311,693 |
| 05/09 |
PAYX |
沛齊
PAYCHEX INC |
121.30 |
0.11 |
0.09 |
120.45 |
121.38 |
120.08 |
1,460,031 |
| 05/09 |
OXY |
西方石油
OCCIDENTAL PETROLEUM CP |
64.24 |
0.56 |
0.88 |
63.78 |
64.55 |
63.60 |
4,983,474 |
| 05/09 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
1,030.72 |
10.38 |
1.02 |
1,023.75 |
1,033.74 |
1,020.19 |
245,328 |
| 05/09 |
ORCL |
甲骨文
ORACLE CORP |
116.64 |
-0.75 |
-0.64 |
117.39 |
117.72 |
116.50 |
3,236,316 |
| 05/09 |
OMC |
歐尼康集團
OMNICOM GROUP INC |
95.69 |
0.62 |
0.65 |
95.07 |
95.84 |
94.80 |
1,810,755 |
| 05/09 |
OKE |
萬歐公司
ONEOK INC |
80.03 |
0.89 |
1.12 |
79.23 |
80.05 |
79.06 |
1,834,067 |
| 05/09 |
OI |
Owens Illinois Inc
OWENS ILLINOIS INC |
13.45 |
0.05 |
0.37 |
13.48 |
13.53 |
13.36 |
718,211 |
| 05/09 |
NWL |
紐威爾
NEWELL RUBBERMAID INC |
8.23 |
0.18 |
2.24 |
8.10 |
8.28 |
7.98 |
4,011,045 |
| 05/09 |
NVDA |
英偉達
NVIDIA CORP |
887.47 |
-16.65 |
-1.84 |
905.29 |
910.72 |
882.31 |
37,801,268 |
| 05/09 |
NUE |
諾可公司
NUCOR CORP |
174.37 |
4.57 |
2.69 |
170.03 |
174.76 |
170.03 |
1,230,770 |
| 05/09 |
NTRS |
北方信託公司
Northern Trust Corp |
86.78 |
1.16 |
1.35 |
85.29 |
86.83 |
85.29 |
777,807 |
| 05/09 |
NTAP |
網路應用公司
NETAPP INC |
108.18 |
-1.30 |
-1.19 |
109.46 |
109.73 |
107.20 |
1,852,006 |
| 05/09 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
226.33 |
-5.81 |
-2.50 |
219.98 |
227.27 |
219.98 |
4,719,229 |
| 05/09 |
NRG |
NRG能源公司
NRG ENERGY INC |
81.76 |
5.94 |
7.83 |
75.97 |
82.45 |
75.95 |
5,891,289 |
| 05/09 |
NOV |
國家油井華高公司
NATIONAL OILWELL VARCO |
19.13 |
0.21 |
1.11 |
19.03 |
19.22 |
18.92 |
1,629,176 |
| 05/09 |
NOC |
諾斯洛普格拉曼
NORTHROP GRUMMAN CORP |
473.43 |
1.82 |
0.39 |
471.54 |
474.52 |
471.54 |
868,961 |
| 05/09 |
NKE |
耐吉
NIKE INC CL B |
93.39 |
-0.20 |
-0.21 |
93.64 |
93.98 |
93.01 |
6,429,824 |
| 05/09 |
NI |
尼索思
NISOURCE INC |
28.90 |
0.18 |
0.63 |
28.79 |
28.97 |
28.31 |
7,911,779 |
| 05/09 |
NEM |
紐曼礦業公司
NEWMONT MINING CORP |
42.84 |
1.30 |
3.13 |
41.64 |
42.97 |
41.64 |
9,893,970 |
| 05/09 |
NDAQ |
納斯達克OMX集團有限公司
NASDAQ OMX GROUP INC |
60.18 |
0.27 |
0.45 |
59.90 |
60.34 |
59.80 |
1,916,634 |
| 05/09 |
NBR |
Nabors工業
NABORS INDUSTRIES LTD |
76.49 |
3.21 |
4.38 |
73.64 |
76.60 |
73.30 |
190,772 |
| 05/09 |
MUR |
墨菲原油企業
MURPHY OIL CORP |
44.95 |
0.35 |
0.78 |
44.70 |
45.11 |
44.64 |
1,111,794 |
| 05/09 |
MU |
美光科技
MICRON TECHNOLOGY INC |
117.81 |
-1.51 |
-1.27 |
119.31 |
119.63 |
117.44 |
11,524,824 |
| 05/09 |
MTB |
M&T銀行集團
M&T BANK CORP |
152.66 |
1.40 |
0.93 |
150.91 |
152.91 |
150.23 |
819,360 |
| 05/09 |
MSFT |
微軟
MICROSOFT CORP |
412.32 |
1.78 |
0.43 |
410.57 |
412.72 |
409.10 |
14,689,727 |
| 05/09 |
MS |
摩根士丹利
MORGAN STANLEY |
98.11 |
2.47 |
2.58 |
95.59 |
98.26 |
95.59 |
6,766,675 |
| 05/09 |
MRO |
馬拉松石油
MARATHON OIL CORP |
27.19 |
0.21 |
0.78 |
27.10 |
27.22 |
26.98 |
5,490,284 |
| 05/09 |
MRK |
默克公司
MERCK & CO INC |
130.23 |
0.68 |
0.52 |
128.94 |
130.50 |
128.94 |
9,216,740 |
| 05/09 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
44.71 |
0.42 |
0.95 |
44.39 |
44.77 |
44.27 |
8,140,865 |
| 05/09 |
MMM |
3M
3M CO |
97.33 |
0.98 |
1.02 |
96.09 |
97.37 |
95.90 |
2,584,177 |
| 05/09 |
MMC |
馬什-麥克倫南
MARSH & MCLENNAN COS INC |
204.84 |
1.25 |
0.61 |
203.27 |
204.97 |
202.34 |
715,163 |
| 05/09 |
MKC |
麥考密克公司
MCCORMICK & CO NON VTG |
75.34 |
-0.22 |
-0.29 |
75.64 |
75.78 |
74.16 |
1,097,841 |
| 05/09 |
MET |
大都會保險
METLIFE INC |
72.54 |
0.88 |
1.23 |
71.47 |
72.85 |
71.47 |
2,773,975 |
| 05/09 |
MDT |
美敦力公司
MEDTRONIC INC |
82.76 |
1.21 |
1.48 |
81.66 |
82.78 |
81.57 |
5,545,720 |
| 05/09 |
MCO |
穆迪
MOODY'S CORP |
401.53 |
5.59 |
1.41 |
395.68 |
402.13 |
394.01 |
560,370 |
| 05/09 |
MCK |
麥卡遜公司
MCKESSON CORP |
555.12 |
11.51 |
2.12 |
543.89 |
556.46 |
543.89 |
977,354 |
| 05/09 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
91.48 |
-0.51 |
-0.55 |
91.72 |
92.29 |
91.23 |
3,906,106 |
| 05/09 |
MCD |
麥當勞
MCDONALD'S CORP |
267.95 |
-0.54 |
-0.20 |
268.46 |
268.48 |
267.02 |
3,139,960 |
| 05/09 |
MAT |
馬特爾公司
Mattel Inc |
18.87 |
0.12 |
0.64 |
18.79 |
19.04 |
18.77 |
2,462,472 |
| 05/09 |
MAS |
馬斯可
MASCO CORP |
72.04 |
1.37 |
1.94 |
70.75 |
72.17 |
70.67 |
1,293,789 |
| 05/09 |
MAR |
瑪利洛特國際
MARRIOTT INTERNAT INC A |
237.54 |
2.19 |
0.93 |
232.67 |
237.74 |
230.84 |
1,229,719 |
| 05/09 |
MA |
萬事達卡
MASTERCARD INC CL A |
455.49 |
0.72 |
0.16 |
453.55 |
456.02 |
453.55 |
1,970,193 |
| 05/09 |
M |
梅西百貨
MACY'S INC |
19.45 |
0.39 |
2.05 |
19.17 |
19.45 |
19.11 |
2,802,655 |
| 05/09 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
27.28 |
0.10 |
0.37 |
27.10 |
27.36 |
26.88 |
7,637,030 |
| 05/09 |
LOW |
勞氏
LOWE'S COMPANIES INC |
236.13 |
4.06 |
1.75 |
232.08 |
236.96 |
232.08 |
1,652,674 |
| 05/09 |
LNC |
林肯國家
LINCOLN NATIONAL CORP |
29.25 |
-0.04 |
-0.14 |
29.36 |
29.59 |
29.11 |
1,162,703 |
| 05/09 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
468.39 |
2.23 |
0.48 |
466.08 |
468.76 |
465.21 |
595,046 |
| 05/09 |
LLY |
禮來製藥
ELI LILLY & CO |
771.55 |
-3.45 |
-0.45 |
777.00 |
784.00 |
769.20 |
2,522,085 |
| 05/09 |
LH |
美國控股實驗室公司
LABORATORY CP AM HLDGS |
206.15 |
4.54 |
2.25 |
201.53 |
206.23 |
201.47 |
813,688 |
| 05/09 |
LEN |
Lennar公司
LENNAR CORP CL A |
160.89 |
2.42 |
1.53 |
158.70 |
161.03 |
158.36 |
1,121,332 |
| 05/09 |
LEG |
禮恩派公司
LEGGETT & PLATT INC |
12.98 |
-0.05 |
-0.38 |
13.00 |
13.05 |
12.81 |
1,718,141 |
| 05/09 |
L |
洛茲集團
LOEWS CORP |
77.70 |
0.39 |
0.50 |
77.13 |
77.74 |
76.96 |
705,038 |
| 05/09 |
KSS |
科爾公司
KOHL'S CORP |
23.96 |
0.02 |
0.08 |
23.90 |
24.26 |
23.76 |
6,187,457 |
| 05/09 |
KR |
克羅公司
KROGER CO THE |
55.00 |
-0.38 |
-0.69 |
55.40 |
55.42 |
54.76 |
3,481,432 |
| 05/09 |
KO |
可口可樂
COCA-COLA CO |
62.88 |
0.03 |
0.05 |
62.81 |
63.15 |
62.75 |
9,113,662 |
| 05/09 |
KMX |
汽車產品集團
CARMAX INC |
71.04 |
0.70 |
1.00 |
70.50 |
71.59 |
70.43 |
1,741,565 |
| 05/09 |
KMB |
金百利公司
KIMBERLY CLARK CORP |
136.66 |
0.73 |
0.54 |
136.13 |
136.85 |
135.45 |
1,164,704 |
| 05/09 |
KLAC |
科磊公司
KLA-TENCOR CORP |
710.67 |
-6.48 |
-0.90 |
718.77 |
720.00 |
709.02 |
976,064 |
| 05/09 |
KIM |
Kimco不動產公司
KIMCO REALTY CORP |
19.04 |
0.12 |
0.63 |
18.98 |
19.10 |
18.90 |
4,321,078 |
| 05/09 |
KEY |
Keycorp
KEYCORP |
15.08 |
0.06 |
0.40 |
14.91 |
15.10 |
14.88 |
5,788,395 |
| 05/09 |
K |
家樂氏
KELLOGG CO |
61.60 |
-0.73 |
-1.17 |
62.41 |
62.41 |
61.55 |
2,310,370 |
| 05/09 |
JWN |
諾斯壯
NORDSTROM INC |
20.29 |
0.31 |
1.55 |
19.96 |
20.41 |
19.89 |
2,062,277 |
| 05/09 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
197.50 |
1.85 |
0.95 |
195.17 |
197.59 |
195.10 |
7,977,291 |
| 05/09 |
JNPR |
雅各布工程集團有限公司
JUNIPER NETWORKS INC |
34.45 |
-0.14 |
-0.40 |
34.60 |
34.64 |
34.30 |
1,268,488 |
| 05/09 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
149.85 |
0.90 |
0.60 |
148.98 |
150.10 |
148.89 |
6,546,153 |
| 05/09 |
JCI |
約翰遜控制
JOHNSON CONTROLS INC |
65.74 |
0.50 |
0.77 |
65.50 |
65.97 |
65.00 |
4,620,399 |
| 05/09 |
IVZ |
景順投資管理有限公司
INVESCO LTD |
15.21 |
0.22 |
1.47 |
14.96 |
15.27 |
14.94 |
3,431,490 |
| 05/09 |
ITW |
伊利諾工具
ILLINOIS TOOL WORKS INC |
249.73 |
2.33 |
0.94 |
247.48 |
249.80 |
247.48 |
574,685 |
| 05/09 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
385.45 |
5.08 |
1.34 |
381.79 |
387.33 |
380.69 |
882,194 |
| 05/09 |
IRM |
愛恩鐵山公司
IRON MOUNTAIN INC |
79.59 |
1.55 |
1.99 |
78.37 |
79.61 |
77.93 |
1,270,823 |
| 05/09 |
IR |
英格索蘭公司
INGERSOLL-RAND CO LTD |
91.00 |
0.25 |
0.28 |
90.86 |
91.33 |
90.19 |
2,390,569 |
| 05/09 |
IPG |
公共間集團
INTERPUBLIC GRP OF COS |
31.20 |
0.23 |
0.74 |
30.94 |
31.37 |
30.88 |
2,171,171 |
| 05/09 |
IP |
國際紙業
INTERNATIONAL PAPER CO |
39.84 |
0.56 |
1.43 |
39.19 |
40.05 |
39.09 |
9,311,783 |
| 05/09 |
INTU |
本能軟體
INTUIT INC |
626.86 |
-5.57 |
-0.88 |
632.43 |
633.88 |
624.21 |
1,292,679 |
| 05/09 |
INTC |
英代爾
INTEL CORP |
30.09 |
0.09 |
0.30 |
29.93 |
30.38 |
29.80 |
45,003,402 |
| 05/09 |
IFF |
國際香料有限
INTERNAT FLAVORS & FRAG |
97.06 |
-0.17 |
-0.17 |
97.00 |
97.48 |
95.86 |
1,640,480 |
| 05/09 |
ICE |
洲際公司
INTERCONTINENTALEXCHANGE |
134.95 |
1.56 |
1.17 |
133.40 |
135.05 |
133.10 |
1,474,231 |
| 05/09 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
166.27 |
-3.63 |
-2.14 |
167.50 |
167.55 |
165.88 |
4,266,616 |
| 05/09 |
HUM |
優門公司
HUMANA INC |
334.68 |
10.54 |
3.25 |
325.39 |
335.00 |
324.71 |
1,977,618 |
| 05/09 |
HSY |
赫須食品公司
HERSHEY CO THE |
200.09 |
0.13 |
0.07 |
200.40 |
200.40 |
198.89 |
1,471,064 |
| 05/09 |
HST |
Host Hotel & Rsrt
HOST HOTELS & RESORTS |
18.42 |
0.19 |
1.04 |
18.23 |
18.49 |
18.09 |
7,730,374 |
| 05/09 |
HRL |
HormelFoodsCorporation
HORMEL FOODS CORP |
35.39 |
0.27 |
0.77 |
35.23 |
35.42 |
34.86 |
1,044,659 |
| 05/09 |
HRB |
H & R Block公司
H&R BLOCK INC |
49.19 |
0.66 |
1.36 |
48.55 |
49.28 |
48.45 |
1,131,762 |
| 05/09 |
HPQ |
惠普
HEWLETT-PACKARD CO |
29.65 |
0.21 |
0.71 |
29.39 |
29.68 |
29.33 |
6,431,722 |
| 05/09 |
HP |
Helmerich and Payne
HELMERICH & PAYNE INC |
39.28 |
0.84 |
2.19 |
38.61 |
39.48 |
38.53 |
1,007,357 |
| 05/09 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
200.63 |
2.58 |
1.30 |
198.85 |
200.79 |
197.87 |
2,692,175 |
| 05/09 |
HOG |
哈雷戴維森公司
HARLEY-DAVIDSON INC |
34.11 |
-1.38 |
-3.89 |
33.79 |
34.34 |
32.75 |
3,929,893 |
| 05/09 |
HIG |
哈特佛金融服務集團
HARTFORD FNCL SVCS GROUP |
101.33 |
1.65 |
1.66 |
99.45 |
101.52 |
99.41 |
1,535,713 |
| 05/09 |
HES |
赫斯公司
HESS CORP |
159.95 |
2.29 |
1.45 |
157.93 |
160.00 |
157.74 |
1,841,386 |
| 05/09 |
HD |
家庭大賣場
HOME DEPOT INC |
347.44 |
8.61 |
2.54 |
339.25 |
348.00 |
338.88 |
3,801,438 |
| 05/09 |
HCP |
Health Care產物投資公司
HCP INC |
32.76 |
-0.05 |
-0.15 |
32.81 |
32.84 |
32.69 |
3,265,787 |
| 05/09 |
HBAN |
亨汀頓巴雪而集團
HUNTINGTON BANCSHARES |
14.02 |
-0.03 |
-0.21 |
14.02 |
14.10 |
13.96 |
9,441,524 |
| 05/09 |
HAL |
哈里伯頓
HALLIBURTON CO |
37.48 |
0.44 |
1.19 |
37.08 |
37.56 |
36.95 |
5,883,877 |
| 05/09 |
GWW |
W.W.格雷杰
W.W. GRAINGER INC |
956.21 |
7.29 |
0.77 |
951.71 |
958.80 |
949.56 |
172,931 |
| 05/09 |
GT |
THE GOODYEAR TIRE & RUBBER
THE GOODYEAR TIRE & RUBBER |
13.02 |
0.35 |
2.76 |
12.67 |
13.04 |
12.54 |
3,521,360 |
| 05/09 |
GS |
高盛證券
GOLDMAN SACHS GROUP INC |
455.56 |
8.61 |
1.93 |
446.34 |
456.43 |
446.34 |
2,710,171 |
| 05/09 |
GPS |
蓋普服飾
GAP INC THE |
23.09 |
0.68 |
3.03 |
22.25 |
23.10 |
22.25 |
4,950,547 |
| 05/09 |
GPC |
純正零件公司
GENUINE PARTS CO |
155.34 |
0.99 |
0.64 |
154.84 |
155.64 |
154.35 |
704,339 |
| 05/09 |
GOOG |
谷歌
GOOGLE INC A |
171.58 |
0.42 |
0.25 |
171.15 |
172.44 |
169.93 |
11,937,704 |
| 05/09 |
GME |
Gamestop Corp
GAMESTOP CORP CL A |
18.01 |
2.09 |
13.13 |
15.90 |
18.51 |
15.35 |
25,759,327 |
| 05/09 |
GM |
通用汽車
GENERAL MOTORS CORP |
45.36 |
0.31 |
0.69 |
44.98 |
45.66 |
44.80 |
9,349,772 |
| 05/09 |
GLW |
康寧公司
CORNING INC |
34.20 |
0.27 |
0.80 |
34.00 |
34.22 |
33.93 |
2,816,007 |
| 05/09 |
GIS |
大磨坊公司
GENERAL MILLS INC |
70.26 |
0.73 |
1.05 |
69.43 |
70.27 |
68.85 |
2,397,406 |
| 05/09 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
64.58 |
-0.34 |
-0.52 |
65.18 |
65.22 |
64.52 |
6,048,572 |
| 05/09 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
167.50 |
-1.36 |
-0.81 |
168.76 |
169.34 |
167.13 |
4,968,829 |
| 05/09 |
GD |
通用動力
GENERAL DYNAMICS CORP |
295.97 |
3.23 |
1.10 |
292.75 |
296.27 |
292.00 |
707,640 |
| 05/09 |
GCI |
甘尼特
GANNETT CO INC |
3.29 |
0.15 |
4.78 |
3.15 |
3.32 |
3.12 |
1,510,639 |
| 05/09 |
FTI |
FMC技術公司
FMC TECHNOLOGIES INC |
26.83 |
0.23 |
0.86 |
26.79 |
27.30 |
26.75 |
3,011,647 |
| 05/09 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
193.61 |
2.89 |
1.52 |
190.87 |
193.85 |
188.73 |
1,230,645 |
| 05/09 |
FMC |
FMC公司
FMC CORP |
67.02 |
2.18 |
3.36 |
65.81 |
67.38 |
65.27 |
1,352,074 |
| 05/09 |
FLS |
Flowserve企業
FLOWSERVE CORP |
49.35 |
0.45 |
0.92 |
49.00 |
49.38 |
48.90 |
804,776 |
| 05/09 |
FLR |
福陸公司
FLUOR CORP |
39.03 |
0.68 |
1.77 |
38.45 |
39.10 |
38.39 |
809,582 |
| 05/09 |
FITB |
五三銀行
FIFTH THIRD BANCORP |
38.65 |
0.17 |
0.44 |
38.45 |
38.71 |
38.18 |
2,625,122 |
| 05/09 |
FIS |
富達國民信息服務
Fidelity National Information Services Inc |
73.71 |
-0.34 |
-0.46 |
74.32 |
74.36 |
73.37 |
3,933,052 |
| 05/09 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
39.84 |
0.37 |
0.94 |
39.47 |
39.88 |
39.37 |
2,022,969 |
| 05/09 |
FDX |
聯邦快遞
FEDEX CORP |
262.06 |
4.05 |
1.57 |
258.18 |
262.51 |
258.18 |
923,721 |
| 05/09 |
FCX |
費利浦‧麥克莫蘭銅金公司
FREEPORT-MCMORAN Copper & Gold |
51.08 |
1.12 |
2.24 |
50.07 |
51.35 |
49.70 |
10,234,480 |
| 05/09 |
FAST |
法森納爾公司
FASTENAL COMPANY |
67.62 |
0.84 |
1.26 |
67.04 |
67.79 |
66.81 |
2,646,927 |
| 05/09 |
F |
福特汽車
FORD MOTOR CO |
12.13 |
-0.02 |
-0.16 |
12.14 |
12.22 |
12.06 |
29,103,843 |
| 05/09 |
EXPE |
Expedia公司
EXPEDIA INC |
112.53 |
0.99 |
0.89 |
110.84 |
113.07 |
109.87 |
4,481,399 |
| 05/09 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
117.03 |
0.20 |
0.17 |
116.60 |
117.40 |
116.45 |
923,253 |
| 05/09 |
EXC |
艾索倫公司
EXELON CORP |
38.33 |
0.51 |
1.35 |
37.80 |
38.35 |
37.72 |
5,308,566 |
| 05/09 |
ETR |
安特吉公司
ENTERGY CORP |
111.48 |
0.65 |
0.59 |
110.83 |
111.53 |
110.71 |
1,590,145 |
| 05/09 |
ETN |
伊頓公司
EATON CORP |
333.26 |
2.86 |
0.87 |
330.00 |
333.45 |
329.98 |
1,487,348 |
| 05/09 |
EQT |
EQT公司
EQT CORP |
40.02 |
0.11 |
0.28 |
40.18 |
40.32 |
39.76 |
3,978,545 |
| 05/09 |
EQR |
公平住屋信託
EQUITY RESIDENTIAL |
67.04 |
0.94 |
1.42 |
66.28 |
67.17 |
66.03 |
1,635,343 |
| 05/09 |
EOG |
依歐格資源
EOG RESOURCES INC |
130.56 |
0.73 |
0.56 |
130.18 |
131.06 |
129.74 |
3,663,170 |
| 05/09 |
EMR |
艾默生電氣
EMERSON ELECTRIC CO |
115.59 |
2.94 |
2.61 |
114.39 |
115.77 |
114.13 |
4,983,109 |
| 05/09 |
EMN |
伊士曼化學
EASTMAN CHEMICAL CO |
101.09 |
0.33 |
0.33 |
100.85 |
101.58 |
100.42 |
970,378 |
| 05/09 |
EL |
雅詩蘭黛公司
ESTEE LAUDER CO INC THE |
131.66 |
2.13 |
1.64 |
130.30 |
132.05 |
128.59 |
1,591,737 |
| 05/09 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
74.76 |
0.91 |
1.23 |
73.81 |
74.88 |
73.62 |
2,206,987 |
| 05/09 |
EFX |
易速傳真
EQUIFAX INC |
239.22 |
4.92 |
2.10 |
234.57 |
240.37 |
233.59 |
764,080 |
| 05/09 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
98.12 |
0.55 |
0.56 |
97.55 |
98.25 |
96.96 |
1,613,152 |
| 05/09 |
ECL |
毅康股份有限
ECOLAB INC |
233.58 |
0.35 |
0.15 |
233.00 |
233.93 |
232.18 |
721,313 |
| 05/09 |
EBAY |
電子灣拍賣網站
EBAY INC |
50.34 |
0.65 |
1.31 |
49.77 |
50.39 |
49.70 |
3,980,537 |
| 05/09 |
DVN |
德文能源公司
DEVON ENERGY CORP |
50.85 |
0.29 |
0.57 |
50.69 |
51.20 |
50.58 |
4,437,861 |
| 05/09 |
DVA |
達維塔公司
DAVITA INC |
137.94 |
2.09 |
1.54 |
136.02 |
138.47 |
135.50 |
619,091 |
| 05/09 |
DUK |
杜克能源
DUKE ENERGY CORP |
103.02 |
0.64 |
0.63 |
102.25 |
103.05 |
102.00 |
2,996,222 |
| 05/09 |
DTE |
DTE能源
DTE ENERGY CO |
116.33 |
1.60 |
1.39 |
114.61 |
116.50 |
114.15 |
1,461,280 |
| 05/09 |
DRI |
達登餐廳
DARDEN RESTAURANTS |
146.92 |
-1.06 |
-0.72 |
148.05 |
148.39 |
146.36 |
950,078 |
| 05/09 |
DOW |
陶氏化學
DOW CHEMICAL CO THE |
59.45 |
0.81 |
1.38 |
58.75 |
59.59 |
58.75 |
4,208,243 |
| 05/09 |
DOV |
多佛企業
DOVER CORP |
184.95 |
1.20 |
0.65 |
184.12 |
185.01 |
183.98 |
812,634 |
| 05/09 |
DIS |
迪士尼
WALT DISNEY CO THE |
105.80 |
0.36 |
0.34 |
104.62 |
106.13 |
104.39 |
15,095,970 |
| 05/09 |
DHR |
丹納赫集團
DANAHER CORP |
251.43 |
1.88 |
0.75 |
249.62 |
251.53 |
249.00 |
1,604,539 |
| 05/09 |
DHI |
D.R. Horton股份有限公司
D.R. HORTON INC |
149.50 |
1.76 |
1.19 |
148.44 |
150.02 |
148.05 |
4,055,035 |
| 05/09 |
DGX |
探索診斷
QUEST DIAGNOSTICS INC |
138.16 |
2.02 |
1.48 |
136.12 |
138.37 |
136.00 |
588,254 |
| 05/09 |
DFS |
探索金融服務
DISCOVER FINANCIAL SVCS |
124.04 |
0.47 |
0.38 |
123.35 |
124.48 |
123.24 |
1,135,247 |
| 05/09 |
DE |
迪爾
DEERE & CO |
409.00 |
3.58 |
0.88 |
405.42 |
410.49 |
405.42 |
995,123 |
| 05/09 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
78.80 |
0.60 |
0.77 |
78.45 |
78.89 |
77.98 |
2,617,795 |
| 05/09 |
D |
道明尼資源
DOMINION RESOURCES VA |
52.84 |
0.69 |
1.32 |
52.24 |
53.09 |
51.93 |
3,716,002 |
| 05/09 |
CVX |
雪佛龍
CHEVRON CORP |
165.45 |
2.91 |
1.79 |
163.02 |
165.51 |
162.73 |
6,683,313 |
| 05/09 |
CVS |
CVS公司
CVS CAREMARK CORP |
55.68 |
0.77 |
1.40 |
54.90 |
55.74 |
54.72 |
10,300,491 |
| 05/09 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
66.80 |
-0.92 |
-1.36 |
67.45 |
67.63 |
66.35 |
2,299,435 |
| 05/09 |
CTAS |
辛塔斯公司
CINTAS CORP |
696.25 |
5.71 |
0.83 |
690.54 |
697.27 |
690.54 |
286,615 |
| 05/09 |
CSX |
CSX公司
CSX CORP |
34.50 |
0.28 |
0.82 |
34.22 |
34.65 |
34.08 |
11,379,549 |
| 05/09 |
CSCO |
思科
CISCO SYSTEMS INC |
47.79 |
-0.21 |
-0.44 |
48.00 |
48.09 |
47.65 |
12,449,345 |
| 05/09 |
CRM |
人力資源網公司
SALESFORCE.COM INC |
275.17 |
-3.80 |
-1.36 |
272.17 |
275.35 |
271.07 |
4,709,740 |
| 05/09 |
CPB |
康寶濃湯
CAMPBELL SOUP CO |
45.25 |
0.24 |
0.53 |
45.01 |
45.43 |
44.55 |
1,372,505 |
| 05/09 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
779.04 |
15.63 |
2.05 |
763.80 |
779.71 |
763.60 |
1,716,249 |
| 05/09 |
COP |
康菲石油
CONOCOPHILLIPS |
123.39 |
0.33 |
0.27 |
122.99 |
124.23 |
122.65 |
5,430,639 |
| 05/09 |
COF |
美國第一資本金融公司
CAPITAL ONE FINANCIAL CP |
142.49 |
-0.34 |
-0.24 |
142.66 |
143.46 |
141.94 |
1,583,136 |
| 05/09 |
CNX |
康壽能源有限公司
CONSOL ENERGY INC |
23.68 |
0.12 |
0.51 |
23.64 |
23.78 |
23.56 |
1,400,733 |
| 05/09 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
29.79 |
0.33 |
1.12 |
29.50 |
29.83 |
29.38 |
4,570,427 |
| 05/09 |
CMS |
CMS能源公司
CMS ENERGY CORP |
63.23 |
0.49 |
0.78 |
62.74 |
63.38 |
62.50 |
1,788,848 |
| 05/09 |
CMI |
康明斯
CUMMINS INC |
294.58 |
5.52 |
1.91 |
289.17 |
294.89 |
289.17 |
702,429 |
| 05/09 |
CME |
CME集團有限公司
CME Group Inc |
213.61 |
1.77 |
0.84 |
211.84 |
213.72 |
211.00 |
1,983,498 |
| 05/09 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
38.54 |
-0.51 |
-1.31 |
39.01 |
39.11 |
38.40 |
23,593,232 |
| 05/09 |
CMA |
Comerica公司
COMERICA INC |
53.35 |
-0.53 |
-0.98 |
53.63 |
53.96 |
53.21 |
1,095,740 |
| 05/09 |
CLX |
克羅拉斯
CLOROX CO THE |
141.56 |
1.14 |
0.81 |
140.74 |
142.07 |
140.32 |
816,418 |
| 05/09 |
CL |
高露潔棕櫚
COLGATE-PALMOLIVE CO |
94.08 |
0.61 |
0.65 |
93.75 |
94.32 |
93.51 |
4,639,621 |
| 05/09 |
CINF |
辛辛那提財務
CINCINNATI FINANCIAL CP |
118.31 |
0.87 |
0.74 |
117.15 |
118.52 |
117.15 |
403,924 |
| 05/09 |
CI |
信諾保險集團
CIGNA CORP |
350.97 |
3.62 |
1.04 |
347.60 |
351.30 |
346.47 |
1,388,775 |
| 05/09 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
81.26 |
0.29 |
0.36 |
81.23 |
81.95 |
80.41 |
1,013,369 |
| 05/09 |
CHK |
Chesapeake能源公司
CHESAPEAKE ENERGY CORP |
88.30 |
-0.07 |
-0.08 |
88.96 |
89.23 |
88.17 |
1,404,640 |
| 05/09 |
CF |
Charter One Financial Inc
CF INDUSTRIES HOLDINGS |
74.29 |
1.04 |
1.42 |
73.60 |
74.66 |
73.32 |
1,673,253 |
| 05/09 |
CCL |
嘉年華
CARNIVAL CORP |
14.56 |
0.26 |
1.82 |
14.31 |
14.70 |
14.27 |
24,245,804 |
| 05/09 |
CB |
Chubb Corp
CHUBB CORP THE |
254.04 |
2.41 |
0.96 |
251.26 |
254.33 |
250.90 |
1,128,932 |
| 05/09 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
351.78 |
7.28 |
2.11 |
345.92 |
352.88 |
345.43 |
3,208,947 |
| 05/09 |
CAH |
基本健康
CARDINAL HEALTH INC |
98.06 |
0.62 |
0.64 |
97.36 |
98.87 |
97.36 |
1,822,515 |
| 05/09 |
CAG |
康尼格拉
CONAGRA FOODS |
30.78 |
-0.05 |
-0.16 |
30.83 |
30.86 |
30.46 |
1,960,264 |
| 05/09 |
C |
花旗集團
CITIGROUP INC |
63.32 |
0.57 |
0.91 |
62.38 |
63.42 |
62.28 |
11,563,041 |
| 05/09 |
BXP |
波士頓物產
BOSTON PROPERTIES INC |
61.43 |
1.31 |
2.18 |
60.45 |
61.55 |
60.28 |
672,616 |
| 05/09 |
BTU |
皮博迪能源公司
PEABODY ENERGY CORP |
22.22 |
0.30 |
1.37 |
22.03 |
22.31 |
21.75 |
1,793,453 |
| 05/09 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
74.10 |
1.38 |
1.90 |
72.74 |
74.14 |
72.74 |
6,134,777 |
| 05/09 |
BRK.B |
伯克希爾哈撒韋
BERKSHIRE HATHAWAY CL B |
408.82 |
2.45 |
0.60 |
406.25 |
408.87 |
405.46 |
2,358,862 |
| 05/09 |
BMY |
百時美施貴寶
BRISTOL-MYERS SQUIBB CO |
44.74 |
1.07 |
2.45 |
43.56 |
44.81 |
43.49 |
10,776,314 |
| 05/09 |
BK |
紐約銀行
BANK OF NEW YORK MELLON |
58.35 |
0.84 |
1.46 |
57.32 |
58.52 |
57.32 |
3,793,636 |
| 05/09 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
222.75 |
3.03 |
1.38 |
220.67 |
222.91 |
218.88 |
754,595 |
| 05/09 |
BF.B |
布朗福曼公司
BROWN-FORMAN CORP CL B |
48.26 |
0.70 |
1.47 |
47.75 |
48.28 |
47.68 |
1,610,963 |
| 05/09 |
BEN |
富蘭克林資源股份有限公司
FRANKLIN RESOURCES INC |
24.14 |
0.66 |
2.81 |
23.47 |
24.20 |
23.43 |
4,444,876 |
| 05/09 |
BDX |
必帝
BECTON DICKINSON & CO |
235.00 |
1.42 |
0.61 |
234.14 |
236.44 |
233.91 |
1,921,789 |
| 05/09 |
BBY |
好交易電器零售店
BEST BUY CO INC |
74.16 |
0.93 |
1.27 |
73.06 |
74.20 |
73.06 |
1,284,035 |
| 05/09 |
BAX |
百特國際
BAXTER INTERNATIONAL INC |
35.95 |
0.20 |
0.56 |
35.75 |
35.95 |
35.57 |
5,067,955 |
| 05/09 |
BAC |
美國銀行
BANK OF AMERICA CORP |
38.28 |
0.57 |
1.51 |
37.53 |
38.42 |
37.46 |
26,855,355 |
| 05/09 |
BA |
波音
BOEING CO THE |
181.25 |
0.90 |
0.50 |
179.55 |
181.75 |
179.31 |
5,107,368 |
| 05/09 |
AZO |
汽車區域
AUTOZONE INC |
2,987.05 |
24.53 |
0.83 |
2,977.42 |
2,990.79 |
2,970.01 |
77,942 |
| 05/09 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
239.14 |
2.90 |
1.23 |
235.96 |
239.38 |
235.56 |
3,166,350 |
| 05/09 |
AVY |
艾利.丹尼森
AVERY DENNISON CORP |
227.64 |
2.54 |
1.13 |
225.00 |
228.14 |
224.26 |
417,001 |
| 05/09 |
AVB |
艾芙隆海灣社區
AVALONBAY COMMUNITIES |
197.14 |
2.24 |
1.15 |
195.51 |
197.35 |
194.60 |
375,995 |
| 05/09 |
ATI |
阿利根尼科技
ALLEGHENY TECHNOLOGIES |
61.18 |
0.98 |
1.63 |
60.12 |
61.47 |
59.61 |
1,121,118 |
| 05/09 |
APH |
安諾電子公司
AMPHENOL CORP |
127.61 |
1.00 |
0.79 |
126.75 |
127.78 |
126.14 |
2,642,586 |
| 05/09 |
APD |
氣體產品與化學公司
AIR PRODUCTS & CHEMICALS |
250.61 |
4.34 |
1.76 |
247.36 |
250.80 |
246.70 |
840,356 |
| 05/09 |
APA |
阿帕契
APACHE CORP |
30.88 |
0.37 |
1.21 |
30.65 |
30.91 |
30.45 |
4,542,233 |
| 05/09 |
AON |
怡安保險集團公司
AON Corp |
287.58 |
3.77 |
1.33 |
283.89 |
288.07 |
283.58 |
2,354,930 |
| 05/09 |
AN |
AutoNation Inc
AUTONATION INC |
165.84 |
2.35 |
1.44 |
164.06 |
166.00 |
163.65 |
286,339 |
| 05/09 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
189.50 |
1.50 |
0.80 |
188.88 |
191.70 |
187.44 |
43,368,377 |
| 05/09 |
AMT |
美國電塔
AMERICAN TOWER CORP |
186.37 |
5.04 |
2.78 |
182.64 |
187.75 |
181.96 |
2,588,033 |
| 05/09 |
AMP |
美價金融公司
AMERIPRISE FINANCIAL |
430.03 |
4.09 |
0.96 |
425.07 |
430.29 |
425.07 |
278,963 |
| 05/09 |
AMGN |
安進公司
AMGEN INC |
312.86 |
5.55 |
1.81 |
309.53 |
314.60 |
306.32 |
2,921,337 |
| 05/09 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
152.39 |
-1.23 |
-0.80 |
153.13 |
154.09 |
150.61 |
33,017,962 |
| 05/09 |
AMAT |
應用材料
APPLIED MATERIALS INC |
206.33 |
-1.03 |
-0.50 |
207.36 |
208.25 |
205.71 |
2,758,265 |
| 05/09 |
ALL |
全州保險公司
ALLSTATE CORP THE |
171.46 |
1.18 |
0.69 |
169.78 |
171.68 |
169.39 |
986,369 |
| 05/09 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
102.46 |
0.34 |
0.33 |
102.10 |
102.65 |
101.54 |
3,679,149 |
| 05/09 |
AIZ |
Amcast工業公司
ASSURANT INC |
179.29 |
2.75 |
1.56 |
177.32 |
179.90 |
175.96 |
299,334 |
| 05/09 |
AIV |
公寓投資管理
APARTMENT INV & MGMT |
8.18 |
-0.06 |
-0.73 |
8.31 |
8.32 |
8.07 |
978,084 |
| 05/09 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
79.88 |
-0.01 |
-0.01 |
79.58 |
80.31 |
79.30 |
3,193,308 |
| 05/09 |
AFL |
美國家庭人壽保險公司
AFLAC INC |
85.38 |
0.55 |
0.65 |
84.66 |
85.55 |
84.30 |
1,314,279 |
| 05/09 |
AES |
美國AES發電有限公司
AES CORP THE |
19.99 |
0.62 |
3.20 |
19.36 |
20.04 |
19.26 |
7,898,340 |
| 05/09 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
90.95 |
0.37 |
0.41 |
89.33 |
90.98 |
89.31 |
2,465,685 |
| 05/09 |
AEE |
阿曼瑞恩
AMEREN CORP |
74.77 |
0.54 |
0.73 |
74.20 |
75.16 |
73.94 |
1,386,337 |
| 05/09 |
ADSK |
歐特克
AUTODESK INC |
218.63 |
4.68 |
2.19 |
214.80 |
218.73 |
213.66 |
1,487,020 |
| 05/09 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
245.14 |
2.20 |
0.91 |
243.84 |
245.43 |
242.79 |
1,020,241 |
| 05/09 |
ADM |
阿歇丹尼爾斯‧米德蘭
ARCHER DANIELS MIDLAND |
62.44 |
0.41 |
0.66 |
62.21 |
62.67 |
61.97 |
4,173,125 |
| 05/09 |
ADI |
亞德諾
ANALOG DEVICES INC |
204.79 |
-0.07 |
-0.03 |
204.48 |
205.46 |
203.70 |
2,941,808 |
| 05/09 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
482.65 |
-5.45 |
-1.12 |
489.41 |
490.43 |
481.65 |
2,301,635 |
| 05/09 |
ABT |
亞培
ABBOTT LABORATORIES |
104.67 |
-0.27 |
-0.26 |
104.73 |
105.01 |
104.50 |
5,902,240 |
| 05/09 |
AAPL |
蘋果
APPLE INC |
184.57 |
1.83 |
1.00 |
182.56 |
184.66 |
182.11 |
48,982,972 |
| 05/09 |
AA |
美國鋁業公司
ALCOA INC |
37.36 |
0.72 |
1.97 |
36.86 |
37.69 |
36.47 |
4,988,988 |
| 05/09 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
145.14 |
2.34 |
1.64 |
143.11 |
145.48 |
142.82 |
1,254,089 |