| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 08/05 |
INTC |
英代爾
INTEL CORP |
101.06 |
0.20 |
0.20 |
99.30 |
102.83 |
97.89 |
85,388,366 |
| 08/05 |
PFE |
輝瑞藥廠
PFIZER INC |
25.81 |
0.40 |
1.57 |
25.50 |
25.81 |
25.30 |
47,058,338 |
| 08/05 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
46.47 |
-0.41 |
-0.87 |
46.00 |
46.91 |
45.08 |
39,580,637 |
| 08/05 |
MSFT |
微軟
MICROSOFT CORP |
487.46 |
-5.35 |
-1.09 |
496.35 |
498.24 |
485.68 |
33,388,871 |
| 08/05 |
WMT |
沃爾瑪
WAL-MART STORES INC |
112.34 |
0.79 |
0.71 |
112.45 |
113.15 |
111.36 |
21,446,299 |
| 08/05 |
DIS |
迪士尼
WALT DISNEY CO THE |
101.76 |
3.58 |
3.65 |
101.99 |
103.21 |
99.68 |
20,809,012 |
| 08/05 |
KO |
可口可樂
COCA-COLA CO |
86.83 |
0.27 |
0.31 |
87.05 |
87.15 |
86.18 |
15,868,646 |
| 08/05 |
HPQ |
惠普
HEWLETT-PACKARD CO |
28.52 |
-0.30 |
-1.04 |
28.65 |
29.25 |
28.05 |
14,545,247 |
| 08/05 |
NI |
尼索思
NISOURCE INC |
42.91 |
-1.62 |
-3.64 |
42.96 |
43.99 |
41.95 |
13,564,722 |
| 08/05 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
151.63 |
-2.33 |
-1.51 |
155.03 |
155.04 |
151.15 |
12,227,544 |
| 08/05 |
C |
花旗集團
CITIGROUP INC |
137.64 |
0.77 |
0.56 |
137.29 |
139.17 |
137.14 |
12,028,315 |
| 08/05 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
68.44 |
0.37 |
0.54 |
68.25 |
68.58 |
67.56 |
10,632,753 |
| 08/05 |
MRK |
默克公司
MERCK & CO INC |
128.33 |
0.33 |
0.26 |
129.41 |
131.09 |
127.55 |
10,501,869 |
| 08/05 |
CSX |
CSX公司
CSX CORP |
51.12 |
0.09 |
0.18 |
51.03 |
51.22 |
50.67 |
9,884,237 |
| 08/05 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
146.80 |
-1.21 |
-0.82 |
147.84 |
147.84 |
144.66 |
9,753,275 |
| 08/05 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
40.65 |
-0.93 |
-2.24 |
41.53 |
41.68 |
40.26 |
9,264,484 |
| 08/05 |
AES |
美國AES發電有限公司
AES CORP THE |
14.70 |
0.02 |
0.14 |
14.68 |
14.71 |
14.68 |
7,966,078 |
| 08/05 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
126.47 |
-1.88 |
-1.46 |
128.89 |
128.89 |
124.50 |
7,312,223 |
| 08/05 |
EXC |
艾索倫公司
EXELON CORP |
45.76 |
-0.08 |
-0.17 |
45.83 |
45.89 |
45.20 |
7,053,217 |
| 08/05 |
GM |
通用汽車
GENERAL MOTORS CORP |
89.16 |
0.85 |
0.96 |
88.46 |
89.98 |
88.25 |
6,860,244 |
| 08/05 |
DUK |
杜克能源
DUKE ENERGY CORP |
123.34 |
-0.93 |
-0.75 |
124.35 |
124.35 |
122.37 |
6,787,853 |
| 08/05 |
BA |
波音
BOEING CO THE |
240.19 |
3.03 |
1.28 |
237.95 |
241.08 |
236.61 |
6,574,748 |
| 08/05 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
257.59 |
2.66 |
1.04 |
255.25 |
259.32 |
254.47 |
6,472,628 |
| 08/05 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
71.81 |
0.30 |
0.42 |
71.52 |
72.14 |
70.96 |
6,230,902 |
| 08/05 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
235.92 |
0.77 |
0.33 |
236.10 |
238.96 |
233.46 |
5,726,854 |
| 08/05 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
47.79 |
-0.49 |
-1.01 |
48.23 |
49.00 |
47.56 |
5,717,997 |
| 08/05 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
48.79 |
0.09 |
0.18 |
48.77 |
49.72 |
48.62 |
5,591,568 |
| 08/05 |
SO |
南方公司
SOUTHERN COMPANY THE |
93.10 |
-0.15 |
-0.16 |
93.50 |
94.43 |
91.90 |
5,354,762 |
| 08/05 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
359.24 |
1.72 |
0.48 |
358.97 |
362.17 |
358.20 |
5,269,490 |
| 08/05 |
DAL |
達美航空
DELTA AIR LINES INC |
93.14 |
0.37 |
0.40 |
93.40 |
95.01 |
93.06 |
5,028,259 |
| 08/05 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
68.32 |
-2.37 |
-3.35 |
69.26 |
69.38 |
66.58 |
4,922,281 |
| 08/05 |
AA |
美國鋁業公司
ALCOA INC |
47.69 |
0.86 |
1.84 |
47.83 |
48.45 |
47.39 |
4,907,648 |
| 08/05 |
MCD |
麥當勞
MCDONALD'S CORP |
274.00 |
5.66 |
2.11 |
271.64 |
275.30 |
269.01 |
4,775,330 |
| 08/05 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
107.70 |
-1.41 |
-1.29 |
109.02 |
109.30 |
106.92 |
3,936,767 |
| 08/05 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
871.08 |
-5.46 |
-0.62 |
874.90 |
905.72 |
870.00 |
3,363,168 |
| 08/05 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
381.22 |
3.94 |
1.04 |
379.34 |
384.51 |
378.73 |
3,160,844 |
| 08/05 |
HD |
家庭大賣場
HOME DEPOT INC |
353.14 |
4.90 |
1.41 |
350.15 |
354.55 |
348.15 |
3,140,357 |
| 08/05 |
D |
道明尼資源
DOMINION RESOURCES VA |
68.27 |
-0.95 |
-1.37 |
69.29 |
69.35 |
67.79 |
2,873,860 |
| 08/05 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
75.54 |
-0.73 |
-0.96 |
76.13 |
76.55 |
74.69 |
2,869,757 |
| 08/05 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
80.12 |
0.80 |
1.01 |
79.66 |
80.39 |
79.33 |
2,844,293 |
| 08/05 |
MMM |
3M
3M CO |
182.08 |
0.63 |
0.35 |
181.09 |
183.38 |
181.09 |
2,728,592 |
| 08/05 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
295.54 |
-0.81 |
-0.27 |
295.04 |
296.52 |
292.96 |
2,586,624 |
| 08/05 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
248.12 |
-0.67 |
-0.27 |
248.62 |
251.15 |
246.74 |
2,230,404 |
| 08/05 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
108.32 |
-0.09 |
-0.08 |
108.51 |
108.60 |
106.52 |
2,198,789 |
| 08/05 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
348.99 |
2.28 |
0.66 |
350.00 |
352.49 |
346.62 |
1,983,596 |
| 08/05 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
181.41 |
-0.07 |
-0.04 |
185.48 |
187.73 |
177.74 |
1,650,408 |
| 08/05 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
147.37 |
4.44 |
3.11 |
143.73 |
147.86 |
143.31 |
1,533,516 |
| 08/05 |
FDX |
聯邦快遞
FEDEX CORP |
310.72 |
-2.62 |
-0.84 |
312.50 |
313.73 |
309.07 |
1,283,010 |
| 08/05 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
341.74 |
0.47 |
0.14 |
340.92 |
342.00 |
337.89 |
890,710 |
| 08/05 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
272.66 |
-1.82 |
-0.66 |
274.67 |
275.78 |
272.27 |
637,258 |
| 08/05 |
R |
萊德系統
RYDER SYSTEM INC |
265.54 |
-3.26 |
-1.21 |
266.99 |
269.77 |
264.52 |
276,608 |