| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 07/09 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
121.30 |
0.29 |
0.24 |
121.40 |
122.35 |
118.90 |
1,806,744 |
| 07/09 |
AA |
美國鋁業公司
ALCOA INC |
30.58 |
0.07 |
0.23 |
30.61 |
30.96 |
30.23 |
4,616,359 |
| 07/09 |
AAPL |
蘋果
APPLE INC |
211.14 |
1.13 |
0.54 |
209.53 |
211.33 |
207.22 |
48,749,367 |
| 07/09 |
ABT |
亞培
ABBOTT LABORATORIES |
133.22 |
-0.14 |
-0.11 |
133.47 |
133.77 |
131.47 |
4,613,933 |
| 07/09 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
373.38 |
-8.86 |
-2.32 |
383.50 |
384.74 |
370.91 |
4,726,562 |
| 07/09 |
ADI |
亞德諾
ANALOG DEVICES INC |
242.72 |
-2.43 |
-0.99 |
245.59 |
246.91 |
241.00 |
3,339,152 |
| 07/09 |
ADM |
阿歇丹尼爾斯‧米德蘭
ARCHER DANIELS MIDLAND |
54.00 |
-0.55 |
-1.01 |
54.54 |
54.68 |
53.21 |
3,184,571 |
| 07/09 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
308.41 |
1.51 |
0.49 |
308.21 |
308.66 |
305.26 |
1,359,647 |
| 07/09 |
ADSK |
歐特克
AUTODESK INC |
307.27 |
-7.64 |
-2.43 |
316.07 |
316.60 |
300.00 |
2,562,665 |
| 07/09 |
AEE |
阿曼瑞恩
AMEREN CORP |
95.20 |
0.20 |
0.21 |
95.25 |
95.35 |
94.23 |
2,150,589 |
| 07/09 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
104.74 |
0.78 |
0.75 |
103.96 |
104.95 |
103.03 |
2,201,621 |
| 07/09 |
AES |
美國AES發電有限公司
AES CORP THE |
13.26 |
2.19 |
19.78 |
12.75 |
13.33 |
12.50 |
70,142,243 |
| 07/09 |
AFL |
美國家庭人壽保險公司
AFLAC INC |
101.91 |
-1.33 |
-1.29 |
103.00 |
103.05 |
101.60 |
1,689,173 |
| 07/09 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
83.07 |
-0.13 |
-0.16 |
83.27 |
83.41 |
82.66 |
2,852,240 |
| 07/09 |
AIV |
公寓投資管理
APARTMENT INV & MGMT |
8.58 |
-0.04 |
-0.46 |
8.61 |
8.67 |
8.57 |
986,058 |
| 07/09 |
AIZ |
Amcast工業公司
ASSURANT INC |
190.50 |
0.24 |
0.13 |
190.72 |
191.17 |
189.34 |
295,108 |
| 07/09 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
80.63 |
-0.01 |
-0.01 |
80.89 |
81.04 |
79.72 |
961,662 |
| 07/09 |
ALL |
全州保險公司
ALLSTATE CORP THE |
194.09 |
0.69 |
0.36 |
194.50 |
194.50 |
192.22 |
1,018,464 |
| 07/09 |
AMAT |
應用材料
APPLIED MATERIALS INC |
195.39 |
0.40 |
0.21 |
195.80 |
197.96 |
194.23 |
6,170,835 |
| 07/09 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
138.41 |
0.59 |
0.43 |
138.69 |
140.65 |
137.59 |
37,013,130 |
| 07/09 |
AMGN |
安進公司
AMGEN INC |
296.52 |
-0.48 |
-0.16 |
298.51 |
301.66 |
291.77 |
2,098,070 |
| 07/09 |
AMP |
美價金融公司
AMERIPRISE FINANCIAL |
539.47 |
3.40 |
0.63 |
540.48 |
541.90 |
534.85 |
350,630 |
| 07/09 |
AMT |
美國電塔
AMERICAN TOWER CORP |
221.83 |
1.13 |
0.51 |
219.71 |
222.00 |
217.37 |
1,712,871 |
| 07/09 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
222.54 |
3.18 |
1.45 |
221.07 |
224.29 |
220.47 |
38,155,121 |
| 07/09 |
AN |
AutoNation Inc
AUTONATION INC |
213.28 |
2.85 |
1.35 |
212.14 |
213.36 |
210.87 |
310,283 |
| 07/09 |
AON |
怡安保險集團公司
AON Corp |
356.92 |
2.35 |
0.66 |
353.85 |
357.27 |
352.19 |
875,084 |
| 07/09 |
APA |
阿帕契
APACHE CORP |
20.45 |
-0.05 |
-0.24 |
20.52 |
20.66 |
20.18 |
5,522,251 |
| 07/09 |
APD |
氣體產品與化學公司
AIR PRODUCTS & CHEMICALS |
294.24 |
1.89 |
0.65 |
292.82 |
295.55 |
290.47 |
1,040,418 |
| 07/09 |
APH |
安諾電子公司
AMPHENOL CORP |
98.21 |
0.80 |
0.82 |
97.89 |
98.79 |
97.44 |
6,244,849 |
| 07/09 |
ATI |
阿利根尼科技
ALLEGHENY TECHNOLOGIES |
87.80 |
-0.03 |
-0.03 |
88.67 |
88.76 |
87.19 |
1,789,463 |
| 07/09 |
AVB |
艾芙隆海灣社區
AVALONBAY COMMUNITIES |
200.63 |
-0.84 |
-0.42 |
201.51 |
203.12 |
200.53 |
934,961 |
| 07/09 |
AVY |
艾利.丹尼森
AVERY DENNISON CORP |
183.52 |
1.28 |
0.70 |
182.74 |
183.70 |
181.42 |
549,248 |
| 07/09 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
317.35 |
0.37 |
0.12 |
318.66 |
320.93 |
317.31 |
2,424,532 |
| 07/09 |
AZO |
汽車區域
AUTOZONE INC |
3,742.18 |
0.10 |
0.00 |
3,731.64 |
3,748.75 |
3,703.27 |
83,517 |
| 07/09 |
BA |
波音
BOEING CO THE |
226.60 |
8.08 |
3.70 |
220.11 |
230.19 |
220.01 |
16,462,270 |
| 07/09 |
BAC |
美國銀行
BANK OF AMERICA CORP |
46.84 |
-0.31 |
-0.66 |
47.16 |
47.45 |
46.71 |
46,227,855 |
| 07/09 |
BAX |
百特國際
BAXTER INTERNATIONAL INC |
29.81 |
-0.85 |
-2.77 |
30.96 |
31.15 |
29.68 |
7,164,975 |
| 07/09 |
BBY |
好交易電器零售店
BEST BUY CO INC |
72.46 |
0.22 |
0.30 |
72.53 |
73.09 |
71.87 |
2,800,133 |
| 07/09 |
BDX |
必帝
BECTON DICKINSON & CO |
175.50 |
0.87 |
0.50 |
175.00 |
175.63 |
173.02 |
2,208,354 |
| 07/09 |
BEN |
富蘭克林資源股份有限公司
FRANKLIN RESOURCES INC |
24.90 |
0.40 |
1.63 |
24.85 |
24.90 |
24.60 |
3,700,680 |
| 07/09 |
BF.B |
布朗福曼公司
BROWN-FORMAN CORP CL B |
28.32 |
-0.15 |
-0.53 |
28.56 |
28.74 |
27.83 |
4,432,774 |
| 07/09 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
133.02 |
-1.44 |
-1.07 |
134.56 |
137.84 |
131.67 |
1,528,822 |
| 07/09 |
BK |
紐約銀行
BANK OF NEW YORK MELLON |
93.05 |
0.36 |
0.39 |
93.43 |
93.71 |
92.81 |
3,991,589 |
| 07/09 |
BMY |
百時美施貴寶
BRISTOL-MYERS SQUIBB CO |
47.66 |
0.62 |
1.32 |
47.20 |
47.78 |
47.10 |
11,949,001 |
| 07/09 |
BRK.B |
伯克希爾哈撒韋
BERKSHIRE HATHAWAY CL B |
478.91 |
1.44 |
0.30 |
477.00 |
479.49 |
475.83 |
3,367,397 |
| 07/09 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
102.96 |
0.55 |
0.54 |
102.95 |
103.21 |
101.60 |
6,241,376 |
| 07/09 |
BTU |
皮博迪能源公司
PEABODY ENERGY CORP |
14.15 |
-0.11 |
-0.77 |
14.32 |
14.40 |
14.02 |
2,900,767 |
| 07/09 |
BXP |
波士頓物產
BOSTON PROPERTIES INC |
69.03 |
0.73 |
1.07 |
68.57 |
69.67 |
68.55 |
1,479,836 |
| 07/09 |
C |
花旗集團
CITIGROUP INC |
85.79 |
0.22 |
0.26 |
86.64 |
86.64 |
85.59 |
9,929,357 |
| 07/09 |
CAG |
康尼格拉
CONAGRA FOODS |
20.38 |
-0.27 |
-1.31 |
20.72 |
20.80 |
20.22 |
12,752,762 |
| 07/09 |
CAH |
基本健康
CARDINAL HEALTH INC |
164.26 |
-0.19 |
-0.12 |
165.86 |
165.86 |
162.05 |
1,492,808 |
| 07/09 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
402.18 |
7.89 |
2.00 |
399.72 |
403.76 |
396.88 |
3,100,968 |
| 07/09 |
CB |
Chubb Corp
CHUBB CORP THE |
280.00 |
0.05 |
0.02 |
279.50 |
280.35 |
277.63 |
2,052,844 |
| 07/09 |
CCL |
嘉年華
CARNIVAL CORP |
28.83 |
-0.01 |
-0.03 |
29.20 |
29.29 |
28.73 |
23,875,302 |
| 07/09 |
CF |
Charter One Financial Inc
CF INDUSTRIES HOLDINGS |
98.75 |
1.63 |
1.68 |
96.76 |
99.16 |
96.10 |
2,511,707 |
| 07/09 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
99.12 |
0.79 |
0.80 |
98.74 |
99.80 |
98.20 |
965,163 |
| 07/09 |
CI |
信諾保險集團
CIGNA CORP |
309.78 |
-2.22 |
-0.71 |
312.49 |
312.49 |
306.78 |
983,956 |
| 07/09 |
CINF |
辛辛那提財務
CINCINNATI FINANCIAL CP |
146.71 |
0.62 |
0.42 |
146.72 |
146.75 |
145.36 |
670,980 |
| 07/09 |
CL |
高露潔棕櫚
COLGATE-PALMOLIVE CO |
91.58 |
-0.56 |
-0.61 |
92.15 |
92.52 |
91.08 |
6,034,229 |
| 07/09 |
CLF |
克里夫天然資源公司
CLIFFS NATURAL RESOURCES |
8.85 |
-0.03 |
-0.34 |
8.90 |
9.02 |
8.73 |
25,450,915 |
| 07/09 |
CLX |
克羅拉斯
CLOROX CO THE |
126.00 |
0.04 |
0.03 |
126.00 |
126.30 |
124.53 |
1,491,835 |
| 07/09 |
CMA |
Comerica公司
COMERICA INC |
62.80 |
-0.31 |
-0.49 |
63.55 |
63.69 |
62.38 |
2,106,787 |
| 07/09 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
35.62 |
-0.38 |
-1.06 |
35.92 |
36.03 |
35.39 |
14,909,520 |
| 07/09 |
CME |
CME集團有限公司
CME Group Inc |
275.64 |
0.01 |
0.00 |
275.00 |
275.74 |
271.56 |
2,841,501 |
| 07/09 |
CMI |
康明斯
CUMMINS INC |
334.60 |
3.85 |
1.16 |
333.12 |
335.45 |
329.41 |
987,902 |
| 07/09 |
CMS |
CMS能源公司
CMS ENERGY CORP |
69.76 |
0.39 |
0.56 |
69.51 |
69.89 |
68.86 |
2,326,614 |
| 07/09 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
36.07 |
0.27 |
0.75 |
35.86 |
36.14 |
35.59 |
3,887,061 |
| 07/09 |
CNX |
康壽能源有限公司
CONSOL ENERGY INC |
32.56 |
0.15 |
0.46 |
32.07 |
32.69 |
31.78 |
1,541,170 |
| 07/09 |
COF |
美國第一資本金融公司
CAPITAL ONE FINANCIAL CP |
218.03 |
0.53 |
0.24 |
218.87 |
220.37 |
217.81 |
3,462,035 |
| 07/09 |
COP |
康菲石油
CONOCOPHILLIPS |
94.53 |
-1.26 |
-1.32 |
95.22 |
95.79 |
94.40 |
5,351,500 |
| 07/09 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
982.09 |
-3.75 |
-0.38 |
988.39 |
988.39 |
972.28 |
2,922,574 |
| 07/09 |
CPB |
康寶濃湯
CAMPBELL SOUP CO |
30.74 |
-0.30 |
-0.97 |
31.07 |
31.13 |
30.21 |
4,850,494 |
| 07/09 |
CRM |
人力資源網公司
SALESFORCE.COM INC |
270.92 |
-2.73 |
-1.00 |
274.36 |
275.56 |
269.37 |
6,373,573 |
| 07/09 |
CSCO |
思科
CISCO SYSTEMS INC |
69.27 |
0.68 |
0.99 |
68.54 |
69.32 |
68.31 |
23,765,949 |
| 07/09 |
CSX |
CSX公司
CSX CORP |
33.33 |
-0.06 |
-0.18 |
33.43 |
33.48 |
33.16 |
9,174,756 |
| 07/09 |
CTAS |
辛塔斯公司
CINTAS CORP |
216.64 |
1.35 |
0.63 |
215.44 |
216.75 |
214.13 |
1,066,448 |
| 07/09 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
79.95 |
-0.76 |
-0.94 |
80.90 |
81.04 |
79.40 |
1,935,957 |
| 07/09 |
CVS |
CVS公司
CVS CAREMARK CORP |
66.66 |
-0.28 |
-0.42 |
67.01 |
67.17 |
65.58 |
6,330,122 |
| 07/09 |
CVX |
雪佛龍
CHEVRON CORP |
153.02 |
-0.22 |
-0.14 |
152.94 |
153.96 |
152.48 |
9,495,898 |
| 07/09 |
D |
道明尼資源
DOMINION RESOURCES VA |
57.15 |
0.83 |
1.47 |
56.48 |
57.23 |
56.27 |
2,890,321 |
| 07/09 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
75.54 |
1.07 |
1.44 |
75.33 |
75.74 |
74.21 |
2,508,495 |
| 07/09 |
DE |
迪爾
DEERE & CO |
509.33 |
0.42 |
0.08 |
510.98 |
512.06 |
499.51 |
1,152,545 |
| 07/09 |
DGX |
探索診斷
QUEST DIAGNOSTICS INC |
173.62 |
1.12 |
0.65 |
173.56 |
173.79 |
171.29 |
871,070 |
| 07/09 |
DHI |
D.R. Horton股份有限公司
D.R. HORTON INC |
138.41 |
7.04 |
5.36 |
132.42 |
139.06 |
132.35 |
5,721,691 |
| 07/09 |
DHR |
丹納赫集團
DANAHER CORP |
200.96 |
0.28 |
0.14 |
200.99 |
202.21 |
197.12 |
2,050,837 |
| 07/09 |
DIS |
迪士尼
WALT DISNEY CO THE |
120.61 |
-1.21 |
-0.99 |
121.83 |
122.35 |
120.61 |
6,724,923 |
| 07/09 |
DOV |
多佛企業
DOVER CORP |
188.22 |
-0.21 |
-0.11 |
189.90 |
189.90 |
186.85 |
859,780 |
| 07/09 |
DOW |
陶氏化學
DOW CHEMICAL CO THE |
29.84 |
0.78 |
2.68 |
29.36 |
30.33 |
29.20 |
15,427,599 |
| 07/09 |
DRI |
達登餐廳
DARDEN RESTAURANTS |
215.83 |
-1.80 |
-0.83 |
218.40 |
218.50 |
215.44 |
1,087,755 |
| 07/09 |
DTE |
DTE能源
DTE ENERGY CO |
131.42 |
1.16 |
0.89 |
130.50 |
131.52 |
129.39 |
2,170,082 |
| 07/09 |
DUK |
杜克能源
DUKE ENERGY CORP |
117.17 |
0.86 |
0.74 |
116.31 |
117.40 |
115.54 |
2,102,883 |
| 07/09 |
DVA |
達維塔公司
DAVITA INC |
141.84 |
-1.96 |
-1.36 |
145.08 |
145.08 |
139.55 |
810,106 |
| 07/09 |
DVN |
德文能源公司
DEVON ENERGY CORP |
34.59 |
-0.33 |
-0.95 |
34.75 |
35.03 |
34.23 |
6,306,162 |
| 07/09 |
EBAY |
電子灣拍賣網站
EBAY INC |
76.32 |
0.99 |
1.31 |
75.56 |
76.33 |
75.17 |
3,495,293 |
| 07/09 |
ECL |
毅康股份有限
ECOLAB INC |
268.21 |
-0.69 |
-0.26 |
269.19 |
270.40 |
266.38 |
1,153,812 |
| 07/09 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
99.97 |
0.66 |
0.66 |
99.40 |
100.35 |
99.00 |
2,782,533 |
| 07/09 |
EFX |
易速傳真
EQUIFAX INC |
265.73 |
1.57 |
0.59 |
264.54 |
267.75 |
262.39 |
700,466 |
| 07/09 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
50.63 |
-0.11 |
-0.22 |
50.74 |
50.81 |
49.88 |
7,340,610 |
| 07/09 |
EL |
雅詩蘭黛公司
ESTEE LAUDER CO INC THE |
86.61 |
1.05 |
1.23 |
86.23 |
87.22 |
85.19 |
3,350,746 |
| 07/09 |
EMN |
伊士曼化學
EASTMAN CHEMICAL CO |
80.28 |
-0.15 |
-0.19 |
81.01 |
81.94 |
79.54 |
1,185,450 |
| 07/09 |
EMR |
艾默生電氣
EMERSON ELECTRIC CO |
139.80 |
1.07 |
0.77 |
139.70 |
139.91 |
138.02 |
1,939,767 |
| 07/09 |
EOG |
依歐格資源
EOG RESOURCES INC |
121.89 |
-2.06 |
-1.66 |
122.98 |
123.94 |
121.52 |
2,245,706 |
| 07/09 |
EQR |
公平住屋信託
EQUITY RESIDENTIAL |
66.53 |
-0.09 |
-0.14 |
66.62 |
67.06 |
66.43 |
1,737,016 |
| 07/09 |
EQT |
EQT公司
EQT CORP |
54.88 |
0.02 |
0.04 |
54.85 |
55.25 |
53.75 |
8,462,947 |
| 07/09 |
ETN |
伊頓公司
EATON CORP |
359.78 |
2.80 |
0.78 |
360.27 |
360.38 |
356.07 |
1,196,602 |
| 07/09 |
ETR |
安特吉公司
ENTERGY CORP |
81.46 |
0.53 |
0.65 |
81.51 |
81.75 |
80.35 |
2,342,202 |
| 07/09 |
EXC |
艾索倫公司
EXELON CORP |
43.14 |
0.14 |
0.33 |
43.00 |
43.26 |
42.82 |
4,522,312 |
| 07/09 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
117.27 |
-0.05 |
-0.04 |
117.50 |
118.18 |
116.83 |
1,141,075 |
| 07/09 |
EXPE |
Expedia公司
EXPEDIA INC |
176.09 |
-1.46 |
-0.82 |
179.00 |
180.44 |
175.66 |
1,272,738 |
| 07/09 |
F |
福特汽車
FORD MOTOR CO |
11.83 |
0.15 |
1.28 |
11.78 |
11.90 |
11.76 |
63,886,882 |
| 07/09 |
FAST |
法森納爾公司
FASTENAL COMPANY |
43.40 |
0.56 |
1.31 |
43.00 |
43.49 |
42.62 |
6,853,205 |
| 07/09 |
FCX |
費利浦‧麥克莫蘭銅金公司
FREEPORT-MCMORAN Copper & Gold |
45.59 |
-0.68 |
-1.47 |
46.73 |
47.03 |
45.02 |
24,277,027 |
| 07/09 |
FDX |
聯邦快遞
FEDEX CORP |
236.51 |
-2.20 |
-0.92 |
238.88 |
239.21 |
236.15 |
1,938,385 |
| 07/09 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
40.15 |
0.26 |
0.65 |
39.89 |
40.22 |
39.71 |
3,010,114 |
| 07/09 |
FIS |
富達國民信息服務
Fidelity National Information Services Inc |
80.02 |
0.17 |
0.21 |
79.96 |
80.25 |
79.42 |
2,364,758 |
| 07/09 |
FITB |
五三銀行
FIFTH THIRD BANCORP |
43.43 |
-0.02 |
-0.05 |
43.71 |
43.79 |
43.23 |
6,102,477 |
| 07/09 |
FLR |
福陸公司
FLUOR CORP |
51.64 |
0.41 |
0.80 |
51.82 |
51.94 |
50.98 |
2,015,451 |
| 07/09 |
FLS |
Flowserve企業
FLOWSERVE CORP |
53.80 |
0.43 |
0.81 |
54.27 |
54.39 |
52.72 |
2,246,917 |
| 07/09 |
FMC |
FMC公司
FMC CORP |
43.63 |
0.33 |
0.76 |
43.71 |
44.28 |
43.36 |
1,712,996 |
| 07/09 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
165.99 |
0.51 |
0.31 |
165.30 |
167.24 |
163.19 |
2,979,067 |
| 07/09 |
FTI |
FMC技術公司
FMC TECHNOLOGIES INC |
35.17 |
-0.16 |
-0.45 |
35.57 |
35.79 |
35.11 |
2,431,562 |
| 07/09 |
GCI |
甘尼特
GANNETT CO INC |
3.82 |
0.11 |
2.97 |
3.72 |
3.88 |
3.72 |
1,476,001 |
| 07/09 |
GD |
通用動力
GENERAL DYNAMICS CORP |
299.96 |
3.31 |
1.12 |
297.93 |
300.00 |
296.84 |
1,134,634 |
| 07/09 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
250.33 |
3.28 |
1.33 |
248.99 |
251.72 |
246.81 |
5,589,463 |
| 07/09 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
113.24 |
2.18 |
1.96 |
112.43 |
113.67 |
111.83 |
5,234,878 |
| 07/09 |
GIS |
大磨坊公司
GENERAL MILLS INC |
51.20 |
-0.64 |
-1.23 |
51.85 |
52.07 |
50.84 |
5,646,559 |
| 07/09 |
GLW |
康寧公司
CORNING INC |
52.57 |
-0.16 |
-0.30 |
53.16 |
53.16 |
52.32 |
3,088,210 |
| 07/09 |
GM |
通用汽車
GENERAL MOTORS CORP |
52.57 |
0.38 |
0.73 |
52.63 |
52.79 |
52.26 |
5,322,598 |
| 07/09 |
GME |
Gamestop Corp
GAMESTOP CORP CL A |
23.19 |
0.44 |
1.93 |
22.88 |
23.60 |
22.53 |
14,641,415 |
| 07/09 |
GOOG |
谷歌
GOOGLE INC A |
177.66 |
2.50 |
1.43 |
176.11 |
180.28 |
173.88 |
31,288,035 |
| 07/09 |
GPC |
純正零件公司
GENUINE PARTS CO |
125.25 |
-1.43 |
-1.13 |
126.61 |
126.61 |
124.57 |
1,101,574 |
| 07/09 |
GS |
高盛證券
GOLDMAN SACHS GROUP INC |
696.56 |
-0.72 |
-0.10 |
704.34 |
704.34 |
694.71 |
1,763,664 |
| 07/09 |
GT |
THE GOODYEAR TIRE & RUBBER
THE GOODYEAR TIRE & RUBBER |
11.30 |
-0.25 |
-2.16 |
11.54 |
11.65 |
11.25 |
6,383,173 |
| 07/09 |
GWW |
W.W.格雷杰
W.W. GRAINGER INC |
1,045.29 |
8.67 |
0.84 |
1,040.34 |
1,045.29 |
1,032.95 |
295,219 |
| 07/09 |
HAL |
哈里伯頓
HALLIBURTON CO |
22.04 |
-0.12 |
-0.54 |
22.07 |
22.25 |
21.88 |
12,352,375 |
| 07/09 |
HBAN |
亨汀頓巴雪而集團
HUNTINGTON BANCSHARES |
17.42 |
-0.06 |
-0.34 |
17.59 |
17.63 |
17.35 |
20,821,363 |
| 07/09 |
HD |
家庭大賣場
HOME DEPOT INC |
371.04 |
3.54 |
0.96 |
367.51 |
371.07 |
364.79 |
3,384,213 |
| 07/09 |
HES |
赫斯公司
HESS CORP |
150.88 |
0.65 |
0.43 |
150.22 |
151.15 |
149.62 |
3,866,210 |
| 07/09 |
HIG |
哈特佛金融服務集團
HARTFORD FNCL SVCS GROUP |
121.87 |
-0.59 |
-0.48 |
123.43 |
123.43 |
121.36 |
1,993,308 |
| 07/09 |
HOG |
哈雷戴維森公司
HARLEY-DAVIDSON INC |
24.69 |
0.07 |
0.28 |
24.86 |
25.00 |
24.41 |
1,162,104 |
| 07/09 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
238.72 |
-1.08 |
-0.45 |
240.70 |
241.72 |
236.72 |
2,177,173 |
| 07/09 |
HP |
Helmerich and Payne
HELMERICH & PAYNE INC |
17.08 |
-0.19 |
-1.10 |
17.27 |
17.40 |
16.88 |
1,652,726 |
| 07/09 |
HPQ |
惠普
HEWLETT-PACKARD CO |
25.62 |
-0.18 |
-0.70 |
25.82 |
25.95 |
25.27 |
6,354,204 |
| 07/09 |
HRB |
H & R Block公司
H&R BLOCK INC |
55.61 |
0.33 |
0.60 |
55.25 |
55.70 |
54.90 |
965,519 |
| 07/09 |
HRL |
HormelFoodsCorporation
HORMEL FOODS CORP |
31.27 |
0.17 |
0.55 |
31.10 |
31.36 |
30.89 |
3,778,295 |
| 07/09 |
HST |
Host Hotel & Rsrt
HOST HOTELS & RESORTS |
16.15 |
-0.03 |
-0.19 |
16.20 |
16.27 |
16.02 |
6,140,067 |
| 07/09 |
HSY |
赫須食品公司
HERSHEY CO THE |
161.95 |
-7.98 |
-4.70 |
169.45 |
169.45 |
161.50 |
3,522,780 |
| 07/09 |
HUM |
優門公司
HUMANA INC |
236.70 |
-0.79 |
-0.33 |
236.75 |
237.76 |
233.73 |
770,682 |
| 07/09 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
290.14 |
-0.28 |
-0.10 |
291.39 |
291.60 |
288.63 |
2,971,309 |
| 07/09 |
ICE |
洲際公司
INTERCONTINENTALEXCHANGE |
182.16 |
1.18 |
0.65 |
180.61 |
182.19 |
178.73 |
1,788,992 |
| 07/09 |
IFF |
國際香料有限
INTERNAT FLAVORS & FRAG |
76.55 |
0.37 |
0.49 |
76.44 |
76.77 |
75.71 |
1,224,709 |
| 07/09 |
INTC |
英代爾
INTEL CORP |
23.44 |
-0.15 |
-0.64 |
23.29 |
23.53 |
23.13 |
70,247,739 |
| 07/09 |
INTU |
本能軟體
INTUIT INC |
769.59 |
-11.89 |
-1.52 |
782.67 |
783.00 |
766.05 |
1,486,556 |
| 07/09 |
IP |
國際紙業
INTERNATIONAL PAPER CO |
51.36 |
0.76 |
1.50 |
50.61 |
51.46 |
50.32 |
4,364,565 |
| 07/09 |
IPG |
公共間集團
INTERPUBLIC GRP OF COS |
24.69 |
-0.67 |
-2.64 |
24.67 |
25.09 |
24.47 |
9,308,094 |
| 07/09 |
IR |
英格索蘭公司
INGERSOLL-RAND CO LTD |
87.70 |
0.69 |
0.79 |
87.82 |
88.11 |
87.04 |
1,783,733 |
| 07/09 |
IRM |
愛恩鐵山公司
IRON MOUNTAIN INC |
99.25 |
-0.34 |
-0.34 |
100.04 |
100.39 |
99.21 |
1,353,851 |
| 07/09 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
528.13 |
0.83 |
0.16 |
529.82 |
530.70 |
523.16 |
1,381,024 |
| 07/09 |
ITW |
伊利諾工具
ILLINOIS TOOL WORKS INC |
259.75 |
1.85 |
0.72 |
258.73 |
260.25 |
256.79 |
866,274 |
| 07/09 |
IVZ |
景順投資管理有限公司
INVESCO LTD |
16.95 |
0.26 |
1.56 |
16.90 |
17.07 |
16.82 |
5,265,411 |
| 07/09 |
JCI |
約翰遜控制
JOHNSON CONTROLS INC |
106.50 |
1.00 |
0.95 |
106.44 |
106.56 |
105.27 |
5,242,901 |
| 07/09 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
156.28 |
0.49 |
0.31 |
155.79 |
156.69 |
155.06 |
6,147,685 |
| 07/09 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
283.16 |
0.38 |
0.13 |
287.18 |
287.19 |
282.48 |
11,273,801 |
| 07/09 |
K |
家樂氏
KELLOGG CO |
79.22 |
-0.13 |
-0.16 |
79.50 |
79.56 |
79.11 |
2,779,189 |
| 07/09 |
KEY |
Keycorp
KEYCORP |
18.46 |
-0.02 |
-0.11 |
18.56 |
18.73 |
18.39 |
16,825,555 |
| 07/09 |
KIM |
Kimco不動產公司
KIMCO REALTY CORP |
21.15 |
0.07 |
0.33 |
21.20 |
21.26 |
21.06 |
3,765,305 |
| 07/09 |
KLAC |
科磊公司
KLA-TENCOR CORP |
923.18 |
3.96 |
0.43 |
919.22 |
931.96 |
915.51 |
601,043 |
| 07/09 |
KMB |
金百利公司
KIMBERLY CLARK CORP |
131.49 |
0.09 |
0.07 |
131.53 |
132.10 |
130.27 |
1,448,388 |
| 07/09 |
KMX |
汽車產品集團
CARMAX INC |
67.27 |
-1.11 |
-1.62 |
68.51 |
68.70 |
66.92 |
2,513,324 |
| 07/09 |
KO |
可口可樂
COCA-COLA CO |
69.48 |
-0.76 |
-1.08 |
70.16 |
70.25 |
68.97 |
33,704,119 |
| 07/09 |
KR |
克羅公司
KROGER CO THE |
70.26 |
0.52 |
0.75 |
69.70 |
70.29 |
68.88 |
6,765,191 |
| 07/09 |
KSS |
科爾公司
KOHL'S CORP |
9.35 |
0.27 |
2.97 |
9.06 |
9.45 |
9.01 |
6,117,266 |
| 07/09 |
L |
洛茲集團
LOEWS CORP |
90.97 |
-0.70 |
-0.76 |
91.90 |
91.90 |
90.85 |
913,494 |
| 07/09 |
LEG |
禮恩派公司
LEGGETT & PLATT INC |
10.08 |
0.16 |
1.61 |
10.04 |
10.09 |
9.82 |
2,027,199 |
| 07/09 |
LEN |
Lennar公司
LENNAR CORP CL A |
115.36 |
4.94 |
4.47 |
110.86 |
116.15 |
110.53 |
5,552,024 |
| 07/09 |
LH |
美國控股實驗室公司
LABORATORY CP AM HLDGS |
259.07 |
1.62 |
0.63 |
260.01 |
260.01 |
256.85 |
527,574 |
| 07/09 |
LLY |
禮來製藥
ELI LILLY & CO |
786.92 |
9.26 |
1.19 |
783.80 |
794.00 |
781.99 |
2,703,085 |
| 07/09 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
463.06 |
0.05 |
0.01 |
465.38 |
465.98 |
460.20 |
892,696 |
| 07/09 |
LNC |
林肯國家
LINCOLN NATIONAL CORP |
34.42 |
-0.56 |
-1.60 |
35.30 |
35.37 |
34.37 |
1,996,776 |
| 07/09 |
LOW |
勞氏
LOWE'S COMPANIES INC |
225.57 |
1.90 |
0.85 |
224.20 |
225.66 |
222.11 |
2,339,394 |
| 07/09 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
34.54 |
0.56 |
1.65 |
34.32 |
34.82 |
34.12 |
9,786,340 |
| 07/09 |
M |
梅西百貨
MACY'S INC |
12.50 |
-0.04 |
-0.32 |
12.65 |
12.77 |
12.38 |
5,100,914 |
| 07/09 |
MA |
萬事達卡
MASTERCARD INC CL A |
565.11 |
2.67 |
0.47 |
562.00 |
565.42 |
559.25 |
2,454,368 |
| 07/09 |
MAR |
瑪利洛特國際
MARRIOTT INTERNAT INC A |
279.19 |
-0.77 |
-0.28 |
281.34 |
282.03 |
278.54 |
906,963 |
| 07/09 |
MAS |
馬斯可
MASCO CORP |
66.89 |
1.34 |
2.04 |
65.99 |
67.11 |
65.36 |
1,599,386 |
| 07/09 |
MAT |
馬特爾公司
Mattel Inc |
20.14 |
0.05 |
0.25 |
20.34 |
20.39 |
19.90 |
2,365,201 |
| 07/09 |
MCD |
麥當勞
MCDONALD'S CORP |
293.02 |
1.35 |
0.46 |
292.25 |
293.82 |
291.34 |
3,266,050 |
| 07/09 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
74.68 |
0.12 |
0.16 |
74.38 |
75.58 |
73.90 |
6,484,478 |
| 07/09 |
MCK |
麥卡遜公司
MCKESSON CORP |
727.23 |
3.12 |
0.43 |
728.01 |
728.01 |
716.45 |
627,467 |
| 07/09 |
MCO |
穆迪
MOODY'S CORP |
502.22 |
3.20 |
0.64 |
500.79 |
502.49 |
498.61 |
441,047 |
| 07/09 |
MDT |
美敦力公司
MEDTRONIC INC |
89.00 |
0.42 |
0.47 |
88.83 |
89.14 |
87.98 |
4,673,255 |
| 07/09 |
MET |
大都會保險
METLIFE INC |
78.24 |
-1.42 |
-1.78 |
79.94 |
80.05 |
78.14 |
2,648,283 |
| 07/09 |
MKC |
麥考密克公司
MCCORMICK & CO NON VTG |
72.21 |
-0.69 |
-0.95 |
72.78 |
72.95 |
71.86 |
2,615,413 |
| 07/09 |
MMC |
馬什-麥克倫南
MARSH & MCLENNAN COS INC |
214.17 |
1.00 |
0.47 |
212.84 |
214.33 |
212.03 |
1,852,742 |
| 07/09 |
MMM |
3M
3M CO |
155.98 |
2.24 |
1.46 |
154.38 |
156.65 |
153.84 |
2,855,896 |
| 07/09 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
57.75 |
-1.79 |
-3.01 |
59.42 |
59.48 |
56.86 |
22,224,798 |
| 07/09 |
MRK |
默克公司
MERCK & CO INC |
83.71 |
2.34 |
2.88 |
82.38 |
84.48 |
81.89 |
18,394,620 |
| 07/09 |
MS |
摩根士丹利
MORGAN STANLEY |
141.55 |
0.42 |
0.30 |
142.90 |
142.94 |
140.90 |
4,837,192 |
| 07/09 |
MSFT |
微軟
MICROSOFT CORP |
503.51 |
6.89 |
1.39 |
500.30 |
506.78 |
499.74 |
18,659,538 |
| 07/09 |
MTB |
M&T銀行集團
M&T BANK CORP |
200.38 |
-0.42 |
-0.21 |
202.04 |
202.15 |
198.90 |
1,033,704 |
| 07/09 |
MU |
美光科技
MICRON TECHNOLOGY INC |
122.24 |
-2.18 |
-1.75 |
124.81 |
126.15 |
121.28 |
20,463,955 |
| 07/09 |
MUR |
墨菲原油企業
MURPHY OIL CORP |
25.58 |
-0.31 |
-1.20 |
25.75 |
25.92 |
25.32 |
1,803,013 |
| 07/09 |
NBR |
Nabors工業
NABORS INDUSTRIES LTD |
34.36 |
0.17 |
0.50 |
33.94 |
34.90 |
33.78 |
401,037 |
| 07/09 |
NDAQ |
納斯達克OMX集團有限公司
NASDAQ OMX GROUP INC |
89.83 |
1.24 |
1.40 |
89.38 |
89.84 |
88.97 |
2,233,730 |
| 07/09 |
NEM |
紐曼礦業公司
NEWMONT MINING CORP |
58.75 |
1.14 |
1.98 |
57.79 |
58.99 |
57.37 |
9,988,133 |
| 07/09 |
NI |
尼索思
NISOURCE INC |
39.34 |
0.34 |
0.87 |
39.16 |
39.42 |
38.79 |
3,420,846 |
| 07/09 |
NKE |
耐吉
NIKE INC CL B |
73.56 |
-0.36 |
-0.49 |
74.13 |
74.92 |
73.42 |
12,076,693 |
| 07/09 |
NOC |
諾斯洛普格拉曼
NORTHROP GRUMMAN CORP |
507.94 |
3.09 |
0.61 |
505.81 |
508.40 |
502.29 |
608,961 |
| 07/09 |
NOV |
國家油井華高公司
NATIONAL OILWELL VARCO |
13.42 |
-0.09 |
-0.67 |
13.52 |
13.60 |
13.32 |
2,587,566 |
| 07/09 |
NRG |
NRG能源公司
NRG ENERGY INC |
150.27 |
-1.00 |
-0.66 |
152.89 |
152.89 |
150.03 |
1,916,145 |
| 07/09 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
260.04 |
-1.16 |
-0.44 |
261.57 |
262.40 |
260.04 |
941,862 |
| 07/09 |
NTAP |
網路應用公司
NETAPP INC |
106.67 |
0.01 |
0.01 |
106.66 |
107.07 |
105.60 |
1,201,904 |
| 07/09 |
NTRS |
北方信託公司
Northern Trust Corp |
127.00 |
1.04 |
0.83 |
126.52 |
127.83 |
125.77 |
1,607,920 |
| 07/09 |
NUE |
諾可公司
NUCOR CORP |
139.70 |
-0.03 |
-0.02 |
139.60 |
140.34 |
137.97 |
1,458,993 |
| 07/09 |
NVDA |
英偉達
NVIDIA CORP |
162.88 |
2.88 |
1.80 |
161.22 |
164.42 |
161.16 |
183,656,443 |
| 07/09 |
NWL |
紐威爾
NEWELL RUBBERMAID INC |
5.86 |
0.14 |
2.45 |
5.77 |
5.87 |
5.71 |
6,038,545 |
| 07/09 |
OI |
Owens Illinois Inc
OWENS ILLINOIS INC |
15.61 |
-0.19 |
-1.20 |
15.64 |
15.72 |
15.07 |
1,891,458 |
| 07/09 |
OKE |
萬歐公司
ONEOK INC |
81.16 |
-0.44 |
-0.54 |
81.99 |
82.00 |
80.74 |
3,242,946 |
| 07/09 |
OMC |
歐尼康集團
OMNICOM GROUP INC |
72.50 |
-2.16 |
-2.89 |
72.58 |
73.78 |
71.63 |
6,501,916 |
| 07/09 |
ORCL |
甲骨文
ORACLE CORP |
235.81 |
1.31 |
0.56 |
235.51 |
236.51 |
232.00 |
10,871,629 |
| 07/09 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
92.58 |
0.94 |
1.03 |
91.69 |
92.74 |
90.77 |
4,129,192 |
| 07/09 |
OXY |
西方石油
OCCIDENTAL PETROLEUM CP |
45.57 |
-0.18 |
-0.39 |
45.58 |
45.85 |
45.23 |
8,685,266 |
| 07/09 |
PAYX |
沛齊
PAYCHEX INC |
145.94 |
1.03 |
0.71 |
145.13 |
146.11 |
144.16 |
2,514,435 |
| 07/09 |
PBI |
匹尼鮑茲
PITNEY BOWES INC |
10.92 |
-0.11 |
-1.00 |
11.13 |
11.18 |
10.83 |
2,234,745 |
| 07/09 |
PCAR |
派卡
PACCAR INC |
98.67 |
-0.03 |
-0.03 |
98.86 |
99.66 |
97.79 |
2,097,059 |
| 07/09 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
81.57 |
-0.03 |
-0.04 |
81.69 |
81.94 |
80.66 |
1,848,369 |
| 07/09 |
PEP |
百事可樂
PEPSICO INC |
134.48 |
-0.56 |
-0.41 |
134.90 |
135.38 |
132.96 |
7,762,618 |
| 07/09 |
PFE |
輝瑞藥廠
PFIZER INC |
25.56 |
-0.06 |
-0.23 |
25.69 |
25.83 |
25.34 |
38,362,230 |
| 07/09 |
PFG |
信安金融團有限公司
PRINCIPAL FINANCIAL GRP |
80.86 |
-0.62 |
-0.76 |
81.71 |
82.02 |
80.44 |
1,014,524 |
| 07/09 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
157.52 |
-0.37 |
-0.23 |
158.10 |
158.20 |
155.95 |
18,770,894 |
| 07/09 |
PGR |
先進公司
PROGRESSIVE CORP THE |
250.41 |
-1.23 |
-0.49 |
252.18 |
252.99 |
249.77 |
2,534,693 |
| 07/09 |
PH |
帕克－哈尼芬
PARKER HANNIFIN CORP |
707.59 |
0.67 |
0.09 |
712.85 |
714.66 |
705.35 |
377,903 |
| 07/09 |
PHM |
普得集團
Pulte Group Inc |
113.77 |
4.89 |
4.49 |
109.56 |
114.34 |
109.05 |
3,865,072 |
| 07/09 |
PLD |
普洛斯
PROLOGIS |
106.39 |
-0.46 |
-0.43 |
107.13 |
107.49 |
105.28 |
4,461,233 |
| 07/09 |
PLL |
包爾公司
PALL CORP |
6.47 |
-0.06 |
-0.92 |
6.53 |
6.58 |
6.32 |
220,372 |
| 07/09 |
PM |
菲利浦莫里斯公司
PHILIP MORRIS INTL INC |
177.98 |
0.26 |
0.15 |
179.57 |
179.60 |
176.30 |
3,821,291 |
| 07/09 |
PNC |
PNC財務服務
PNC FINANCIAL SVCS GRP |
196.14 |
-1.86 |
-0.94 |
200.00 |
200.95 |
196.03 |
3,730,503 |
| 07/09 |
PNW |
皮那可企業
PINNACLE WEST CAPITAL CP |
89.96 |
0.34 |
0.38 |
89.87 |
90.18 |
89.15 |
623,039 |
| 07/09 |
PPG |
PPG INDUSTRIES
PPG INDUSTRIES |
118.19 |
0.78 |
0.66 |
118.16 |
118.74 |
117.10 |
1,294,919 |
| 07/09 |
PPL |
PPL公司
PPL CORPORATION |
33.76 |
0.18 |
0.54 |
33.54 |
33.88 |
33.38 |
2,845,946 |
| 07/09 |
PRU |
保德信金融公司
PRUDENTIAL FINANCIAL INC |
106.60 |
-0.98 |
-0.91 |
107.98 |
108.44 |
106.19 |
1,353,746 |
| 07/09 |
PSA |
公共存儲
PUBLIC STORAGE |
288.99 |
-1.83 |
-0.63 |
290.84 |
291.73 |
286.91 |
897,138 |
| 07/09 |
PWR |
廣達電腦服務公司
QUANTA SERVICES INC |
382.12 |
4.56 |
1.21 |
382.00 |
383.27 |
377.96 |
631,886 |
| 07/09 |
QCOM |
奎爾通訊
QUALCOMM INC |
159.35 |
-0.10 |
-0.06 |
159.40 |
161.48 |
158.25 |
4,190,120 |
| 07/09 |
R |
萊德系統
RYDER SYSTEM INC |
170.06 |
-0.14 |
-0.08 |
170.82 |
170.99 |
168.86 |
219,247 |
| 07/09 |
RF |
地區金融公司
REGIONS FINANCIAL CORP |
24.63 |
-0.03 |
-0.12 |
24.88 |
24.96 |
24.59 |
8,090,475 |
| 07/09 |
RHI |
羅勃海佛國際
ROBERT HALF INTERNATL |
42.90 |
0.37 |
0.87 |
42.76 |
42.98 |
42.12 |
2,361,290 |
| 07/09 |
RL |
Polo Ralph Lauren公司
POLO RALPH LAUREN CORP |
290.56 |
5.64 |
1.98 |
287.03 |
291.54 |
285.75 |
636,622 |
| 07/09 |
ROK |
洛克威爾自動化國際公司
ROCKWELL AUTOMATION |
340.26 |
2.11 |
0.62 |
342.00 |
342.00 |
337.53 |
574,317 |
| 07/09 |
ROP |
羅珀工業公司
ROPER INDUSTRIES INC |
558.64 |
-5.95 |
-1.05 |
566.00 |
571.36 |
551.51 |
861,904 |
| 07/09 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
131.21 |
-0.35 |
-0.27 |
131.64 |
132.34 |
130.25 |
2,211,596 |
| 07/09 |
RRC |
Range資源公司
RANGE RESOURCES CORP |
37.47 |
-0.97 |
-2.52 |
38.06 |
38.43 |
37.41 |
3,159,346 |
| 07/09 |
RSG |
共和國服務公司
REPUBLIC SERVICES INC |
240.51 |
1.20 |
0.50 |
239.03 |
241.14 |
237.95 |
1,387,697 |
| 07/09 |
SBUX |
星巴克
STARBUCKS CORP |
95.25 |
0.31 |
0.33 |
97.55 |
97.89 |
94.65 |
8,322,429 |
| 07/09 |
SCHW |
查爾斯史瓦博公司
Charles Schwab Corp/The |
92.32 |
0.37 |
0.40 |
92.31 |
92.67 |
91.96 |
6,140,122 |
| 07/09 |
SE |
光譜能源公司
SPECTRA ENERGY CORP |
152.74 |
3.63 |
2.43 |
150.80 |
154.93 |
148.42 |
3,988,562 |
| 07/09 |
SEE |
希悅爾公司
SEALED AIR CORP |
32.43 |
0.38 |
1.19 |
32.27 |
32.49 |
31.80 |
1,178,222 |
| 07/09 |
SHW |
薛文威廉公司
SHERWIN-WILLIAMS CO |
351.54 |
5.54 |
1.60 |
347.42 |
352.70 |
345.68 |
2,120,078 |
| 07/09 |
SJM |
JM斯馬克公司
J.M. SMUCKER CO |
104.17 |
0.70 |
0.68 |
105.42 |
105.43 |
102.92 |
2,080,185 |
| 07/09 |
SLB |
斯倫貝謝公司
SCHLUMBERGER LTD |
36.25 |
-0.29 |
-0.79 |
36.29 |
36.60 |
35.98 |
11,430,575 |
| 07/09 |
SNA |
Snap On公司
SNAP-ON INC |
318.12 |
1.04 |
0.33 |
318.62 |
321.42 |
315.77 |
226,819 |
| 07/09 |
SO |
南方公司
SOUTHERN COMPANY THE |
91.96 |
0.70 |
0.77 |
91.40 |
91.98 |
90.75 |
3,236,155 |
| 07/09 |
SPG |
賽門房地產集團
SIMON PROPERTY GROUP INC |
162.93 |
-0.52 |
-0.32 |
164.62 |
164.74 |
162.92 |
1,427,089 |
| 07/09 |
SRE |
桑普拉能源
SEMPRA ENERGY |
74.49 |
0.17 |
0.23 |
74.57 |
74.83 |
73.18 |
5,036,041 |
| 07/09 |
STI |
陽光信託
SUNTRUST BANKS INC |
4.39 |
-0.18 |
-3.94 |
4.52 |
4.59 |
4.30 |
28,254 |
| 07/09 |
STT |
美商道富銀行
STATE STREET CORP |
109.40 |
0.20 |
0.18 |
110.00 |
110.11 |
108.84 |
1,607,241 |
| 07/09 |
STZ |
星座品牌公司
CONSTELLATION BRANDS INC |
169.04 |
-1.51 |
-0.89 |
170.87 |
172.45 |
168.22 |
1,832,475 |
| 07/09 |
SUN |
太陽石油
SUNOCO INC |
53.07 |
0.37 |
0.70 |
52.80 |
53.11 |
52.40 |
320,149 |
| 07/09 |
SWK |
美國史丹利
STANLEY WORKS THE |
72.91 |
1.22 |
1.70 |
72.35 |
73.01 |
71.48 |
1,642,456 |
| 07/09 |
SYK |
史賽克公司
STRYKER CORP |
392.05 |
2.55 |
0.65 |
391.11 |
392.79 |
387.14 |
871,886 |
| 07/09 |
SYY |
西斯柯公司
SYSCO CORP |
76.33 |
-0.20 |
-0.26 |
76.45 |
76.55 |
75.91 |
1,672,688 |
| 07/09 |
T |
美國電話電報
AT&T INC |
28.10 |
-0.19 |
-0.67 |
28.33 |
28.38 |
27.96 |
34,453,790 |
| 07/09 |
TAP |
莫爾森庫爾斯釀酒公司
MOLSON COORS BREWING CLB |
49.55 |
0.17 |
0.34 |
49.36 |
49.81 |
48.93 |
2,234,690 |
| 07/09 |
TGT |
目標公司
TARGET CORP |
102.43 |
0.42 |
0.41 |
102.51 |
103.33 |
101.79 |
4,312,231 |
| 07/09 |
THC |
Tenet保健公司
TENET HEALTHCARE CORP |
171.40 |
-0.99 |
-0.57 |
173.88 |
174.04 |
170.31 |
822,430 |
| 07/09 |
TJX |
TJX公司
TJX COMPANIES INC THE |
125.45 |
0.19 |
0.15 |
125.52 |
125.95 |
124.35 |
3,818,359 |
| 07/09 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
419.88 |
-6.29 |
-1.48 |
422.20 |
429.39 |
411.88 |
2,735,405 |
| 07/09 |
TROW |
普萊斯
T. ROWE PRICE GROUP |
101.45 |
1.71 |
1.71 |
100.12 |
101.90 |
99.98 |
1,756,672 |
| 07/09 |
TRV |
旅行家公司
TRAVELERS COMPANIES INC |
255.32 |
-1.07 |
-0.42 |
258.07 |
258.07 |
253.60 |
1,356,949 |
| 07/09 |
TSN |
泰森食品有限公司
TYSON FOODS INC |
55.08 |
-0.63 |
-1.13 |
55.87 |
55.87 |
54.66 |
2,702,242 |
| 07/09 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
216.39 |
-0.24 |
-0.11 |
216.94 |
218.90 |
215.19 |
5,231,670 |
| 07/09 |
TXT |
德事隆
TEXTRON INC |
82.47 |
0.35 |
0.43 |
82.55 |
82.78 |
81.50 |
753,805 |
| 07/09 |
UNH |
聯合健康集團
UNITEDHEALTH GROUP INC |
302.91 |
-4.79 |
-1.56 |
303.19 |
303.60 |
298.75 |
12,816,658 |
| 07/09 |
UNM |
UNUM普登
UNUM GROUP |
79.27 |
-1.67 |
-2.06 |
81.44 |
81.44 |
79.21 |
1,353,166 |
| 07/09 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
236.49 |
-0.05 |
-0.02 |
237.33 |
238.48 |
236.20 |
2,432,793 |
| 07/09 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
102.15 |
-0.23 |
-0.22 |
102.92 |
103.24 |
101.89 |
4,566,456 |
| 07/09 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
71.93 |
1.42 |
2.01 |
70.98 |
72.12 |
69.00 |
2,293,625 |
| 07/09 |
USB |
美國銀行
US BANCORP |
47.30 |
-0.36 |
-0.76 |
47.98 |
48.11 |
47.13 |
9,179,579 |
| 07/09 |
V |
威士卡
VISA INC A |
357.76 |
3.21 |
0.91 |
355.07 |
357.76 |
353.75 |
7,297,087 |
| 07/09 |
VFC |
VF公司
VF CORP |
12.46 |
0.02 |
0.16 |
12.54 |
12.67 |
12.35 |
5,577,534 |
| 07/09 |
VLO |
瓦勒羅能源
VALERO ENERGY CORP |
149.07 |
0.40 |
0.27 |
148.82 |
150.36 |
147.86 |
3,304,061 |
| 07/09 |
VMC |
渥肯建材
VULCAN MATERIALS CO |
269.95 |
3.50 |
1.31 |
266.45 |
270.00 |
265.11 |
750,818 |
| 07/09 |
VNO |
維那多信託公司
VORNADO REALTY TRUST |
37.88 |
0.24 |
0.64 |
37.81 |
38.15 |
37.48 |
1,498,279 |
| 07/09 |
VRSN |
維聖公司
VERISIGN INC |
289.76 |
2.91 |
1.01 |
287.06 |
291.54 |
284.80 |
694,728 |
| 07/09 |
VTR |
芬塔公司
VENTAS INC |
62.76 |
0.00 |
0.00 |
62.75 |
63.13 |
62.57 |
2,316,214 |
| 07/09 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
42.61 |
-0.45 |
-1.05 |
42.98 |
43.06 |
42.46 |
23,519,839 |
| 07/09 |
WAT |
沃特斯國際公司
WATERS CORP |
349.21 |
1.43 |
0.41 |
347.92 |
350.91 |
343.83 |
324,480 |
| 07/09 |
WEC |
威斯康辛能源公司
WISCONSIN ENERGY CORP |
104.22 |
0.56 |
0.54 |
103.75 |
104.50 |
102.77 |
1,926,334 |
| 07/09 |
WFC |
富國銀行
WELLS FARGO & CO |
81.79 |
0.20 |
0.25 |
82.43 |
82.52 |
81.46 |
16,135,513 |
| 07/09 |
WHR |
惠而浦公司
WHIRLPOOL CORP |
107.88 |
0.14 |
0.13 |
109.54 |
109.77 |
106.51 |
1,263,897 |
| 07/09 |
WM |
廢棄物管理公司
Waste Management Inc |
225.75 |
0.88 |
0.39 |
224.55 |
226.66 |
223.21 |
1,860,969 |
| 07/09 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
57.85 |
0.16 |
0.28 |
58.00 |
58.32 |
57.14 |
7,267,802 |
| 07/09 |
WMT |
沃爾瑪
WAL-MART STORES INC |
96.81 |
-0.28 |
-0.29 |
97.15 |
97.29 |
96.38 |
13,702,615 |
| 07/09 |
WU |
西聯匯款公司
WESTERN UNION CO THE |
8.65 |
-0.03 |
-0.35 |
8.70 |
8.73 |
8.55 |
5,238,463 |
| 07/09 |
WY |
威爾豪瑟公司
WEYERHAEUSER CO |
26.15 |
-0.02 |
-0.08 |
26.19 |
26.34 |
26.07 |
5,318,028 |
| 07/09 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
110.08 |
-0.38 |
-0.34 |
109.30 |
110.36 |
107.83 |
1,841,679 |
| 07/09 |
XEL |
卓越能源公司
XCEL ENERGY INC |
67.84 |
0.28 |
0.41 |
67.64 |
68.04 |
67.11 |
2,121,088 |
| 07/09 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
113.80 |
-0.39 |
-0.34 |
113.92 |
114.27 |
113.27 |
10,652,062 |
| 07/09 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
16.57 |
0.04 |
0.24 |
16.59 |
16.70 |
16.29 |
1,971,128 |
| 07/09 |
XRX |
全錄
XEROX CORP |
5.30 |
-0.15 |
-2.75 |
5.45 |
5.56 |
5.21 |
3,219,274 |
| 07/09 |
YUM |
百勝餐飲集團
YUM! BRANDS INC |
150.85 |
0.32 |
0.21 |
150.47 |
151.18 |
149.97 |
1,428,860 |
| 07/09 |
ZION |
Zion銀行
ZIONS BANCORP |
55.65 |
0.10 |
0.18 |
56.23 |
56.23 |
55.23 |
1,060,912 |