| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 07/11 |
AA |
美國鋁業公司
ALCOA INC |
31.09 |
-0.48 |
-1.52 |
31.27 |
31.36 |
30.62 |
4,425,084 |
| 07/11 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
105.34 |
-0.70 |
-0.66 |
105.19 |
105.90 |
104.68 |
2,473,909 |
| 07/11 |
AES |
美國AES發電有限公司
AES CORP THE |
12.59 |
0.18 |
1.45 |
12.27 |
12.75 |
12.15 |
20,994,368 |
| 07/11 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
81.78 |
-0.68 |
-0.82 |
81.92 |
82.46 |
81.60 |
3,324,217 |
| 07/11 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
319.47 |
-5.77 |
-1.77 |
322.98 |
324.35 |
319.20 |
2,091,224 |
| 07/11 |
BA |
波音
BOEING CO THE |
226.84 |
0.75 |
0.33 |
225.42 |
228.73 |
225.42 |
6,631,953 |
| 07/11 |
C |
花旗集團
CITIGROUP INC |
86.73 |
-0.35 |
-0.40 |
85.91 |
86.95 |
85.61 |
10,255,953 |
| 07/11 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
405.92 |
-2.41 |
-0.59 |
405.45 |
406.88 |
401.70 |
2,072,955 |
| 07/11 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
36.14 |
-0.08 |
-0.22 |
36.09 |
36.31 |
35.81 |
4,360,021 |
| 07/11 |
CSX |
CSX公司
CSX CORP |
34.10 |
0.56 |
1.67 |
33.40 |
34.59 |
33.28 |
27,261,965 |
| 07/11 |
D |
道明尼資源
DOMINION RESOURCES VA |
57.39 |
-0.77 |
-1.32 |
57.52 |
57.84 |
57.11 |
4,726,273 |
| 07/11 |
DAL |
達美航空
DELTA AIR LINES INC |
56.65 |
-0.13 |
-0.23 |
56.23 |
56.80 |
54.65 |
17,788,939 |
| 07/11 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
75.49 |
-0.64 |
-0.84 |
75.41 |
75.90 |
74.48 |
1,850,935 |
| 07/11 |
DIS |
迪士尼
WALT DISNEY CO THE |
119.87 |
-1.69 |
-1.39 |
120.64 |
121.22 |
119.73 |
6,112,433 |
| 07/11 |
DUK |
杜克能源
DUKE ENERGY CORP |
117.46 |
-0.71 |
-0.60 |
117.73 |
117.84 |
116.59 |
2,098,880 |
| 07/11 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
100.59 |
-0.48 |
-0.47 |
100.46 |
101.31 |
99.83 |
1,853,687 |
| 07/11 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
51.06 |
-0.23 |
-0.45 |
51.09 |
51.39 |
50.16 |
2,948,066 |
| 07/11 |
EXC |
艾索倫公司
EXELON CORP |
43.51 |
-0.12 |
-0.28 |
43.34 |
43.76 |
43.09 |
5,077,216 |
| 07/11 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
115.76 |
-3.49 |
-2.93 |
117.63 |
117.91 |
115.36 |
1,486,589 |
| 07/11 |
FDX |
聯邦快遞
FEDEX CORP |
236.06 |
-2.67 |
-1.12 |
237.13 |
237.52 |
234.57 |
1,667,418 |
| 07/11 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
40.39 |
-0.14 |
-0.35 |
40.20 |
40.54 |
40.07 |
2,197,683 |
| 07/11 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
255.42 |
2.85 |
1.13 |
251.50 |
256.88 |
251.40 |
7,867,216 |
| 07/11 |
GM |
通用汽車
GENERAL MOTORS CORP |
53.39 |
0.24 |
0.45 |
52.82 |
53.55 |
52.56 |
7,698,246 |
| 07/11 |
HD |
家庭大賣場
HOME DEPOT INC |
370.07 |
-3.23 |
-0.87 |
370.36 |
371.80 |
367.10 |
3,069,180 |
| 07/11 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
235.93 |
-0.84 |
-0.35 |
234.37 |
236.05 |
234.00 |
2,417,501 |
| 07/11 |
HPQ |
惠普
HEWLETT-PACKARD CO |
25.42 |
-0.31 |
-1.20 |
25.50 |
25.62 |
25.31 |
6,169,451 |
| 07/11 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
283.59 |
-3.84 |
-1.34 |
285.01 |
287.43 |
282.92 |
3,790,679 |
| 07/11 |
INTC |
英代爾
INTEL CORP |
23.43 |
-0.39 |
-1.64 |
23.56 |
23.66 |
23.16 |
49,367,905 |
| 07/11 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
153.57 |
-1.09 |
-0.70 |
153.85 |
154.54 |
152.01 |
884,748 |
| 07/11 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
156.90 |
-0.79 |
-0.50 |
157.08 |
157.18 |
155.18 |
7,872,172 |
| 07/11 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
286.86 |
-1.33 |
-0.46 |
285.52 |
287.38 |
283.65 |
7,384,674 |
| 07/11 |
KO |
可口可樂
COCA-COLA CO |
69.87 |
0.10 |
0.14 |
69.56 |
70.15 |
69.25 |
12,916,670 |
| 07/11 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
37.13 |
-0.22 |
-0.59 |
37.29 |
37.51 |
36.83 |
10,378,100 |
| 07/11 |
MCD |
麥當勞
MCDONALD'S CORP |
299.91 |
1.52 |
0.51 |
298.14 |
302.74 |
297.29 |
4,524,080 |
| 07/11 |
MMM |
3M
3M CO |
155.84 |
-1.48 |
-0.94 |
156.05 |
156.55 |
154.82 |
2,401,730 |
| 07/11 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
57.80 |
-0.75 |
-1.28 |
58.44 |
58.44 |
57.59 |
9,431,086 |
| 07/11 |
MRK |
默克公司
MERCK & CO INC |
83.36 |
-0.66 |
-0.79 |
84.02 |
84.13 |
82.26 |
9,717,398 |
| 07/11 |
MSFT |
微軟
MICROSOFT CORP |
503.32 |
1.84 |
0.37 |
498.47 |
505.03 |
497.79 |
16,459,512 |
| 07/11 |
NI |
尼索思
NISOURCE INC |
39.57 |
-0.03 |
-0.08 |
39.35 |
39.72 |
39.10 |
4,008,410 |
| 07/11 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
266.57 |
3.43 |
1.30 |
261.00 |
267.99 |
260.96 |
1,718,359 |
| 07/11 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
82.55 |
0.39 |
0.47 |
81.23 |
82.73 |
81.19 |
1,870,769 |
| 07/11 |
PFE |
輝瑞藥廠
PFIZER INC |
25.65 |
-0.13 |
-0.50 |
25.65 |
25.71 |
25.42 |
34,864,397 |
| 07/11 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
157.05 |
-1.44 |
-0.91 |
158.05 |
158.05 |
156.44 |
8,053,808 |
| 07/11 |
R |
萊德系統
RYDER SYSTEM INC |
176.39 |
0.38 |
0.22 |
175.61 |
176.60 |
173.49 |
481,580 |
| 07/11 |
SO |
南方公司
SOUTHERN COMPANY THE |
92.66 |
-0.60 |
-0.64 |
92.85 |
93.02 |
92.23 |
5,014,980 |
| 07/11 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
235.10 |
-1.90 |
-0.80 |
235.62 |
236.29 |
234.07 |
3,211,740 |
| 07/11 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
101.27 |
-1.65 |
-1.60 |
102.23 |
102.90 |
101.19 |
4,342,857 |
| 07/11 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
41.62 |
-0.41 |
-0.98 |
41.97 |
42.03 |
41.49 |
20,174,341 |
| 07/11 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
58.22 |
0.44 |
0.76 |
57.69 |
58.47 |
57.65 |
7,546,226 |
| 07/11 |
WMT |
沃爾瑪
WAL-MART STORES INC |
94.40 |
-0.46 |
-0.48 |
95.00 |
95.53 |
94.23 |
14,595,047 |
| 07/11 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
115.43 |
0.50 |
0.44 |
114.85 |
115.76 |
114.50 |
11,683,884 |