日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
03/27 |
INTC |
英代爾 INTEL CORP |
43.77 |
1.78 |
4.24 |
42.54 |
43.83 |
42.50 |
51,017,828 |
03/27 |
PFE |
輝瑞藥廠 PFIZER INC |
27.78 |
0.19 |
0.69 |
27.71 |
27.93 |
27.54 |
34,247,616 |
03/27 |
GM |
通用汽車 GENERAL MOTORS CORP |
44.59 |
0.59 |
1.34 |
44.06 |
44.81 |
44.05 |
22,172,122 |
03/27 |
VZ |
威瑞森通訊 VERIZON COMMUNICATIONS |
41.54 |
0.69 |
1.69 |
41.10 |
41.78 |
41.10 |
19,260,122 |
03/27 |
MSFT |
微軟 MICROSOFT CORP |
421.43 |
-0.22 |
-0.05 |
424.44 |
424.45 |
419.01 |
16,704,978 |
03/27 |
C |
花旗集團 CITIGROUP INC |
62.75 |
1.09 |
1.77 |
62.03 |
62.76 |
61.72 |
16,684,396 |
03/27 |
MRK |
默克公司 MERCK & CO INC |
131.75 |
6.23 |
4.96 |
132.87 |
133.10 |
130.11 |
16,061,581 |
03/27 |
WMT |
沃爾瑪 WAL-MART STORES INC |
60.72 |
0.21 |
0.35 |
60.87 |
61.05 |
60.38 |
14,363,410 |
03/27 |
KO |
可口可樂 COCA-COLA CO |
61.03 |
0.49 |
0.81 |
60.79 |
61.43 |
60.70 |
12,551,216 |
03/27 |
XOM |
艾克索美孚石油公司 EXXON MOBIL CORP |
114.97 |
1.18 |
1.04 |
113.48 |
115.06 |
113.41 |
12,415,674 |
03/27 |
DIS |
迪士尼 WALT DISNEY CO THE |
120.98 |
1.05 |
0.88 |
120.95 |
122.02 |
120.02 |
10,782,835 |
03/27 |
AES |
美國AES發電有限公司 AES CORP THE |
17.25 |
0.61 |
3.67 |
16.88 |
17.29 |
16.65 |
10,702,732 |
03/27 |
DAL |
達美航空 DELTA AIR LINES INC |
47.31 |
1.38 |
3.00 |
46.21 |
47.49 |
46.05 |
10,201,397 |
03/27 |
GE |
通用電汽公司 GENERAL ELECTRIC CO |
180.12 |
6.57 |
3.79 |
175.02 |
180.36 |
174.68 |
10,061,018 |
03/27 |
LUV |
西南航空 SOUTHWEST AIRLINES CO |
29.27 |
0.86 |
3.03 |
28.58 |
29.30 |
28.51 |
9,338,570 |
03/27 |
MO |
奧馳亞集團 ALTRIA GROUP INC |
43.66 |
0.54 |
1.25 |
43.32 |
43.67 |
43.29 |
9,001,661 |
03/27 |
JPM |
摩根大通公司 JPMORGAN CHASE & CO |
199.52 |
3.79 |
1.94 |
196.50 |
199.60 |
196.38 |
8,725,757 |
03/27 |
CSX |
CSX公司 CSX CORP |
36.84 |
0.71 |
1.97 |
36.34 |
36.86 |
36.24 |
8,578,309 |
03/27 |
JNJ |
強生製藥公司 JOHNSON & JOHNSON |
157.96 |
2.19 |
1.41 |
155.99 |
158.22 |
155.44 |
8,461,600 |
03/27 |
EXC |
艾索倫公司 EXELON CORP |
37.31 |
0.75 |
2.05 |
36.85 |
37.32 |
36.77 |
7,988,293 |
03/27 |
BA |
波音 BOEING CO THE |
191.95 |
4.45 |
2.37 |
188.84 |
191.99 |
188.33 |
7,372,795 |
03/27 |
UPS |
聯合包裹服務 UNITED PARCEL SERVICE B |
147.33 |
3.54 |
2.46 |
144.39 |
147.59 |
144.02 |
7,078,751 |
03/27 |
PG |
寶鹼公司 PROCTER & GAMBLE CO THE |
162.61 |
2.06 |
1.28 |
161.36 |
162.74 |
161.34 |
6,599,711 |
03/27 |
D |
道明尼資源 DOMINION RESOURCES VA |
48.52 |
1.84 |
3.94 |
46.83 |
48.55 |
46.64 |
6,547,082 |
03/27 |
HPQ |
惠普 HEWLETT-PACKARD CO |
30.12 |
0.13 |
0.43 |
30.19 |
30.20 |
29.72 |
6,441,024 |
03/27 |
AA |
美國鋁業公司 ALCOA INC |
33.21 |
1.63 |
5.16 |
31.72 |
33.23 |
31.67 |
6,438,969 |
03/27 |
CNP |
電力公用事業 CENTERPOINT ENERGY INC |
28.29 |
1.06 |
3.89 |
27.45 |
28.30 |
27.42 |
5,656,100 |
03/27 |
WMB |
威廉斯 WILLIAMS COMPANIES INC |
38.54 |
0.45 |
1.18 |
38.19 |
38.57 |
38.05 |
5,065,508 |
03/27 |
SO |
南方公司 SOUTHERN COMPANY THE |
71.05 |
1.78 |
2.57 |
69.64 |
71.07 |
69.60 |
4,328,426 |
03/27 |
MMM |
3M 3M CO |
104.59 |
1.96 |
1.91 |
103.00 |
104.76 |
102.99 |
3,881,023 |
03/27 |
FE |
第一Energy股份有限公司 FIRSTENERGY CORP |
38.46 |
0.67 |
1.77 |
38.05 |
38.55 |
37.95 |
3,799,670 |
03/27 |
NI |
尼索思 NISOURCE INC |
27.46 |
0.49 |
1.82 |
27.14 |
27.48 |
27.11 |
3,767,713 |
03/27 |
IBM |
國際商用機器 INTERNATIONAL BUSINESS MACHINE |
190.80 |
2.30 |
1.22 |
189.60 |
190.96 |
188.60 |
3,693,305 |
03/27 |
AIG |
美國國際集團 AMERICAN INTL GROUP INC |
78.34 |
0.95 |
1.23 |
77.71 |
78.39 |
77.33 |
3,474,150 |
03/27 |
PEG |
大眾服務企業集團 PUBLIC SVC ENTPRS GROUP |
66.65 |
1.14 |
1.74 |
66.21 |
66.65 |
65.86 |
3,376,809 |
03/27 |
DUK |
杜克能源 DUKE ENERGY CORP |
96.09 |
2.42 |
2.58 |
94.10 |
96.13 |
94.03 |
3,166,169 |
03/27 |
AEP |
美國電力 AMERICAN ELECTRIC POWER |
84.80 |
2.32 |
2.81 |
83.00 |
84.83 |
82.79 |
2,908,649 |
03/27 |
HON |
霍尼韋爾 HONEYWELL INTERNATIONAL |
205.13 |
4.13 |
2.05 |
202.94 |
205.26 |
202.21 |
2,760,101 |
03/27 |
MCD |
麥當勞 MCDONALD'S CORP |
282.02 |
3.40 |
1.22 |
278.10 |
282.30 |
278.10 |
2,604,991 |
03/27 |
HD |
家庭大賣場 HOME DEPOT INC |
385.89 |
5.96 |
1.57 |
380.85 |
386.31 |
380.74 |
2,536,661 |
03/27 |
CAT |
卡特彼勒公司 CATERPILLAR INC |
364.65 |
8.26 |
2.32 |
358.72 |
364.81 |
357.87 |
2,262,845 |
03/27 |
AXP |
美國運通公司 AMERICAN EXPRESS CO |
227.75 |
3.29 |
1.47 |
227.20 |
228.00 |
225.14 |
2,153,112 |
03/27 |
UNP |
聯合太平洋 UNION PACIFIC CORP |
244.63 |
3.94 |
1.64 |
242.18 |
244.77 |
241.99 |
2,150,556 |
03/27 |
ED |
整合愛迪生 CONSOLIDATED EDISON INC |
90.05 |
2.60 |
2.97 |
87.92 |
90.09 |
87.92 |
1,935,394 |
03/27 |
FDX |
聯邦快遞 FEDEX CORP |
287.88 |
-1.11 |
-0.38 |
289.81 |
289.81 |
284.30 |
1,786,587 |
03/27 |
EIX |
艾迪生國際 EDISON INTERNATIONAL |
69.40 |
1.17 |
1.71 |
67.99 |
69.45 |
67.94 |
1,639,008 |
03/27 |
DD |
杜邦公司 DUPONT E I NEMOURS & CO |
76.50 |
0.96 |
1.27 |
76.12 |
76.53 |
75.83 |
1,454,494 |
03/27 |
NSC |
諾福克南方 NORFOLK SOUTHERN CORP |
251.72 |
4.50 |
1.82 |
248.75 |
251.97 |
247.78 |
954,430 |
03/27 |
EXPD |
Expeditors華盛頓國際公司 EXPEDITORS INTL WASH INC |
121.24 |
1.30 |
1.08 |
119.94 |
121.56 |
119.31 |
649,518 |
03/27 |
JBHT |
JB獵戶運輸服務 JB HUNT TRANSPORT SVCS |
195.20 |
1.49 |
0.77 |
194.77 |
196.75 |
194.27 |
532,993 |
03/27 |
R |
萊德系統 RYDER SYSTEM INC |
118.61 |
2.90 |
2.51 |
116.27 |
118.61 |
116.23 |
253,385 |