| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 01/17 |
INTC |
英代爾
INTEL CORP |
21.49 |
1.82 |
9.25 |
21.26 |
21.62 |
20.79 |
166,483,914 |
| 01/17 |
PFE |
輝瑞藥廠
PFIZER INC |
26.30 |
-0.19 |
-0.72 |
26.39 |
26.56 |
26.22 |
35,380,330 |
| 01/17 |
MSFT |
微軟
MICROSOFT CORP |
429.03 |
5.64 |
1.33 |
434.08 |
434.48 |
428.17 |
26,197,507 |
| 01/17 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
38.78 |
0.44 |
1.15 |
38.42 |
38.96 |
38.35 |
24,082,097 |
| 01/17 |
C |
花旗集團
CITIGROUP INC |
79.99 |
1.60 |
2.04 |
78.55 |
80.45 |
78.16 |
22,084,847 |
| 01/17 |
CSX |
CSX公司
CSX CORP |
32.73 |
-0.24 |
-0.73 |
33.36 |
33.39 |
32.66 |
20,685,964 |
| 01/17 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
112.32 |
1.00 |
0.90 |
111.03 |
112.86 |
110.82 |
19,298,504 |
| 01/17 |
KO |
可口可樂
COCA-COLA CO |
62.71 |
0.46 |
0.74 |
62.31 |
62.76 |
62.17 |
17,948,868 |
| 01/17 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
259.16 |
4.89 |
1.92 |
254.14 |
260.62 |
252.14 |
17,678,101 |
| 01/17 |
MRK |
默克公司
MERCK & CO INC |
97.92 |
-2.78 |
-2.76 |
100.47 |
100.47 |
97.92 |
16,181,960 |
| 01/17 |
WMT |
沃爾瑪
WAL-MART STORES INC |
91.94 |
0.64 |
0.70 |
92.07 |
92.26 |
91.05 |
15,868,213 |
| 01/17 |
AES |
美國AES發電有限公司
AES CORP THE |
11.82 |
-0.29 |
-2.39 |
12.03 |
12.11 |
11.71 |
12,469,718 |
| 01/17 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
147.03 |
-0.74 |
-0.50 |
147.44 |
148.38 |
146.61 |
10,773,054 |
| 01/17 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
32.10 |
-0.03 |
-0.09 |
32.00 |
32.33 |
31.86 |
10,466,455 |
| 01/17 |
GM |
通用汽車
GENERAL MOTORS CORP |
50.97 |
-0.80 |
-1.55 |
51.93 |
52.18 |
50.73 |
9,619,992 |
| 01/17 |
BA |
波音
BOEING CO THE |
171.09 |
2.16 |
1.28 |
169.79 |
171.77 |
169.45 |
9,557,133 |
| 01/17 |
HPQ |
惠普
HEWLETT-PACKARD CO |
32.51 |
0.13 |
0.40 |
32.72 |
33.00 |
32.50 |
8,455,700 |
| 01/17 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
59.14 |
-0.35 |
-0.59 |
59.07 |
59.59 |
58.65 |
8,348,006 |
| 01/17 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
161.13 |
0.63 |
0.39 |
159.74 |
161.75 |
159.60 |
7,262,739 |
| 01/17 |
DIS |
迪士尼
WALT DISNEY CO THE |
107.02 |
0.56 |
0.53 |
106.83 |
107.74 |
106.54 |
7,144,263 |
| 01/17 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
51.86 |
0.76 |
1.49 |
51.08 |
52.00 |
50.96 |
6,532,496 |
| 01/17 |
EXC |
艾索倫公司
EXELON CORP |
39.42 |
0.12 |
0.31 |
39.60 |
39.66 |
39.18 |
6,140,601 |
| 01/17 |
DAL |
達美航空
DELTA AIR LINES INC |
65.82 |
-0.13 |
-0.20 |
66.70 |
67.00 |
65.64 |
5,978,003 |
| 01/17 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
182.85 |
3.53 |
1.97 |
180.78 |
183.19 |
179.96 |
5,899,122 |
| 01/17 |
MMM |
3M
3M CO |
141.03 |
1.85 |
1.33 |
139.65 |
141.66 |
139.50 |
5,724,458 |
| 01/17 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
62.70 |
0.79 |
1.28 |
60.97 |
63.97 |
60.69 |
5,677,248 |
| 01/17 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
224.79 |
2.13 |
0.96 |
225.95 |
225.95 |
223.64 |
5,506,837 |
| 01/17 |
SO |
南方公司
SOUTHERN COMPANY THE |
83.90 |
1.24 |
1.50 |
83.68 |
84.49 |
83.35 |
5,407,043 |
| 01/17 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
32.56 |
-0.23 |
-0.70 |
32.74 |
32.81 |
32.28 |
5,319,152 |
| 01/17 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
75.09 |
0.09 |
0.12 |
74.82 |
75.70 |
74.66 |
4,899,411 |
| 01/17 |
D |
道明尼資源
DOMINION RESOURCES VA |
55.28 |
-0.22 |
-0.40 |
54.90 |
55.71 |
54.65 |
4,655,520 |
| 01/17 |
AA |
美國鋁業公司
ALCOA INC |
39.53 |
0.62 |
1.59 |
39.24 |
39.87 |
38.94 |
4,477,360 |
| 01/17 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
129.73 |
-0.21 |
-0.16 |
130.15 |
130.58 |
129.43 |
4,261,052 |
| 01/17 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
39.89 |
0.08 |
0.20 |
39.94 |
40.19 |
39.69 |
4,082,855 |
| 01/17 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
234.26 |
0.26 |
0.11 |
239.26 |
239.26 |
232.20 |
3,643,952 |
| 01/17 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
93.65 |
1.43 |
1.55 |
91.99 |
93.82 |
91.73 |
3,516,804 |
| 01/17 |
NI |
尼索思
NISOURCE INC |
38.11 |
0.08 |
0.21 |
37.98 |
38.30 |
37.83 |
3,496,875 |
| 01/17 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
222.58 |
0.22 |
0.10 |
226.84 |
226.87 |
222.29 |
3,349,234 |
| 01/17 |
MCD |
麥當勞
MCDONALD'S CORP |
280.95 |
1.21 |
0.43 |
280.98 |
284.08 |
280.00 |
3,312,793 |
| 01/17 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
172.45 |
-13.75 |
-7.38 |
175.00 |
178.40 |
171.41 |
3,299,660 |
| 01/17 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
77.47 |
0.67 |
0.87 |
77.26 |
78.33 |
77.09 |
3,241,467 |
| 01/17 |
HD |
家庭大賣場
HOME DEPOT INC |
409.38 |
0.05 |
0.01 |
413.49 |
414.45 |
408.53 |
3,228,960 |
| 01/17 |
DUK |
杜克能源
DUKE ENERGY CORP |
109.26 |
0.60 |
0.55 |
108.73 |
109.90 |
108.45 |
2,928,407 |
| 01/17 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
97.25 |
0.41 |
0.42 |
97.64 |
97.97 |
96.80 |
2,728,874 |
| 01/17 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
88.14 |
-0.43 |
-0.49 |
88.30 |
88.79 |
87.48 |
2,714,179 |
| 01/17 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
386.02 |
5.47 |
1.44 |
384.70 |
386.84 |
382.00 |
2,605,870 |
| 01/17 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
312.56 |
1.08 |
0.35 |
313.02 |
315.40 |
310.77 |
2,183,457 |
| 01/17 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
110.35 |
-0.86 |
-0.77 |
111.31 |
111.34 |
110.20 |
1,701,698 |
| 01/17 |
FDX |
聯邦快遞
FEDEX CORP |
275.10 |
-2.22 |
-0.80 |
276.85 |
277.46 |
274.70 |
1,581,845 |
| 01/17 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
245.34 |
-1.77 |
-0.72 |
248.00 |
248.00 |
244.84 |
1,024,024 |
| 01/17 |
R |
萊德系統
RYDER SYSTEM INC |
165.41 |
-0.15 |
-0.09 |
165.70 |
166.40 |
164.39 |
980,377 |