| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 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 |
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 |
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 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
153.05 |
3.49 |
2.33 |
149.90 |
154.29 |
149.90 |
888,881 |
| 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 |
HPQ |
惠普
HEWLETT-PACKARD CO |
25.80 |
0.46 |
1.82 |
25.52 |
26.01 |
25.26 |
7,987,016 |
| 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 |
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 |
PFE |
輝瑞藥廠
PFIZER INC |
25.62 |
0.38 |
1.51 |
25.24 |
25.96 |
25.21 |
51,275,809 |
| 07/08 |
MMM |
3M
3M CO |
153.74 |
1.90 |
1.25 |
151.73 |
154.61 |
151.53 |
3,252,326 |
| 07/08 |
DAL |
達美航空
DELTA AIR LINES INC |
50.52 |
0.52 |
1.04 |
50.78 |
51.83 |
50.42 |
10,734,531 |
| 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 |
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 |
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 |
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 |
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 |
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 |
R |
萊德系統
RYDER SYSTEM INC |
170.20 |
0.94 |
0.56 |
169.46 |
172.71 |
169.46 |
385,814 |
| 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 |
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 |
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 |
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 |
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 |
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 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
239.80 |
0.45 |
0.19 |
239.27 |
241.65 |
239.03 |
2,768,023 |
| 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 |
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 |
BA |
波音
BOEING CO THE |
218.52 |
-0.11 |
-0.05 |
219.00 |
220.00 |
214.72 |
6,769,583 |
| 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 |
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 |
MSFT |
微軟
MICROSOFT CORP |
496.62 |
-1.10 |
-0.22 |
497.24 |
498.20 |
494.11 |
11,846,586 |
| 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 |
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 |
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 |
MCD |
麥當勞
MCDONALD'S CORP |
291.67 |
-1.86 |
-0.63 |
293.01 |
293.02 |
290.26 |
3,123,607 |
| 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 |
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 |
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 |
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 |
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 |
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 |
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 |
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 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
57.69 |
-0.79 |
-1.35 |
58.10 |
58.40 |
56.67 |
9,723,295 |
| 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 |
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 |
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 |
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 |
C |
花旗集團
CITIGROUP INC |
85.57 |
-2.03 |
-2.32 |
87.61 |
87.79 |
85.48 |
18,075,627 |
| 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 |
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 |