| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 07/01 |
INTC |
英代爾
INTEL CORP |
22.85 |
0.45 |
2.01 |
22.32 |
23.15 |
22.28 |
79,094,907 |
| 07/01 |
PFE |
輝瑞藥廠
PFIZER INC |
25.04 |
0.80 |
3.30 |
24.27 |
25.35 |
24.26 |
59,259,857 |
| 07/01 |
AES |
美國AES發電有限公司
AES CORP THE |
10.77 |
0.25 |
2.38 |
10.55 |
11.06 |
10.36 |
27,268,143 |
| 07/01 |
MRK |
默克公司
MERCK & CO INC |
81.81 |
2.65 |
3.35 |
78.96 |
83.07 |
78.60 |
21,800,790 |
| 07/01 |
KO |
可口可樂
COCA-COLA CO |
71.67 |
0.92 |
1.30 |
70.99 |
72.45 |
70.90 |
21,729,276 |
| 07/01 |
MSFT |
微軟
MICROSOFT CORP |
492.05 |
-5.36 |
-1.08 |
496.47 |
498.05 |
490.98 |
19,945,375 |
| 07/01 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
43.68 |
0.41 |
0.95 |
43.42 |
43.87 |
43.21 |
19,233,185 |
| 07/01 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
58.72 |
-4.09 |
-6.51 |
62.54 |
62.77 |
58.32 |
18,940,174 |
| 07/01 |
C |
花旗集團
CITIGROUP INC |
86.27 |
1.15 |
1.35 |
85.00 |
86.47 |
84.77 |
17,088,874 |
| 07/01 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
33.41 |
0.97 |
2.99 |
32.21 |
33.56 |
32.18 |
15,871,591 |
| 07/01 |
WMT |
沃爾瑪
WAL-MART STORES INC |
98.24 |
0.46 |
0.47 |
97.60 |
99.18 |
97.42 |
15,635,847 |
| 07/01 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
109.24 |
1.44 |
1.34 |
108.13 |
109.64 |
107.15 |
15,536,896 |
| 07/01 |
GM |
通用汽車
GENERAL MOTORS CORP |
52.03 |
2.82 |
5.73 |
48.82 |
52.12 |
48.80 |
13,748,031 |
| 07/01 |
HPQ |
惠普
HEWLETT-PACKARD CO |
25.50 |
1.04 |
4.25 |
24.31 |
25.82 |
24.30 |
13,488,137 |
| 07/01 |
CSX |
CSX公司
CSX CORP |
33.47 |
0.84 |
2.57 |
32.74 |
33.82 |
32.63 |
12,863,090 |
| 07/01 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
155.92 |
3.17 |
2.08 |
153.00 |
157.75 |
152.81 |
10,896,676 |
| 07/01 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
161.22 |
1.90 |
1.19 |
159.88 |
162.53 |
159.38 |
10,664,891 |
| 07/01 |
DAL |
達美航空
DELTA AIR LINES INC |
49.00 |
-0.18 |
-0.37 |
49.09 |
49.42 |
48.55 |
10,037,595 |
| 07/01 |
DIS |
迪士尼
WALT DISNEY CO THE |
123.49 |
-0.52 |
-0.42 |
123.50 |
123.75 |
122.45 |
9,815,654 |
| 07/01 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
290.41 |
0.50 |
0.17 |
290.89 |
291.13 |
286.59 |
9,338,260 |
| 07/01 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
58.14 |
-0.49 |
-0.84 |
58.92 |
59.28 |
58.03 |
7,656,848 |
| 07/01 |
SO |
南方公司
SOUTHERN COMPANY THE |
92.30 |
0.47 |
0.51 |
92.00 |
92.51 |
91.27 |
7,399,409 |
| 07/01 |
AA |
美國鋁業公司
ALCOA INC |
30.20 |
0.69 |
2.34 |
29.71 |
30.71 |
29.59 |
7,335,262 |
| 07/01 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
249.02 |
-8.37 |
-3.25 |
255.75 |
255.75 |
247.11 |
7,178,305 |
| 07/01 |
EXC |
艾索倫公司
EXELON CORP |
43.41 |
-0.01 |
-0.02 |
43.90 |
44.05 |
43.23 |
7,123,475 |
| 07/01 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
104.47 |
3.53 |
3.50 |
100.74 |
105.89 |
100.72 |
6,819,330 |
| 07/01 |
BA |
波音
BOEING CO THE |
209.79 |
0.26 |
0.12 |
209.50 |
211.86 |
206.76 |
5,978,892 |
| 07/01 |
D |
道明尼資源
DOMINION RESOURCES VA |
57.65 |
1.13 |
2.00 |
56.67 |
57.71 |
56.17 |
5,922,551 |
| 07/01 |
NI |
尼索思
NISOURCE INC |
40.06 |
-0.28 |
-0.69 |
40.25 |
40.50 |
39.99 |
5,694,452 |
| 07/01 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
52.88 |
1.28 |
2.48 |
51.83 |
53.35 |
51.83 |
5,557,084 |
| 07/01 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
40.38 |
0.12 |
0.30 |
40.30 |
40.60 |
39.92 |
5,381,415 |
| 07/01 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
36.52 |
-0.22 |
-0.60 |
36.53 |
36.80 |
36.26 |
5,359,136 |
| 07/01 |
HD |
家庭大賣場
HOME DEPOT INC |
373.16 |
6.52 |
1.78 |
364.34 |
379.69 |
362.95 |
5,152,607 |
| 07/01 |
MCD |
麥當勞
MCDONALD'S CORP |
297.49 |
5.32 |
1.82 |
292.50 |
299.65 |
292.35 |
5,121,903 |
| 07/01 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
238.77 |
5.89 |
2.53 |
233.58 |
238.88 |
233.19 |
3,921,616 |
| 07/01 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
322.53 |
3.55 |
1.11 |
316.93 |
324.38 |
316.30 |
3,836,382 |
| 07/01 |
MMM |
3M
3M CO |
153.81 |
1.57 |
1.03 |
152.00 |
156.09 |
151.42 |
3,781,853 |
| 07/01 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
85.87 |
0.28 |
0.33 |
85.86 |
86.47 |
84.95 |
3,622,945 |
| 07/01 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
104.39 |
0.63 |
0.61 |
104.10 |
104.83 |
103.09 |
3,516,298 |
| 07/01 |
DUK |
杜克能源
DUKE ENERGY CORP |
118.87 |
0.87 |
0.74 |
118.68 |
119.33 |
117.00 |
3,498,688 |
| 07/01 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
291.20 |
-3.58 |
-1.21 |
294.55 |
295.10 |
290.08 |
3,272,797 |
| 07/01 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
71.45 |
2.86 |
4.17 |
68.63 |
72.08 |
68.35 |
2,970,532 |
| 07/01 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
100.78 |
0.43 |
0.43 |
100.77 |
101.61 |
99.58 |
2,749,128 |
| 07/01 |
FDX |
聯邦快遞
FEDEX CORP |
234.33 |
7.02 |
3.09 |
226.40 |
237.30 |
226.19 |
2,720,962 |
| 07/01 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
235.57 |
5.49 |
2.39 |
229.62 |
237.11 |
229.42 |
2,687,505 |
| 07/01 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
82.87 |
-1.31 |
-1.56 |
83.94 |
84.60 |
82.64 |
2,667,854 |
| 07/01 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
390.92 |
2.71 |
0.70 |
386.59 |
393.89 |
384.25 |
2,393,985 |
| 07/01 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
151.08 |
7.48 |
5.21 |
143.78 |
154.22 |
143.38 |
1,414,343 |
| 07/01 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
262.38 |
6.41 |
2.50 |
255.78 |
264.68 |
255.41 |
1,309,421 |
| 07/01 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
117.98 |
3.73 |
3.26 |
113.84 |
119.72 |
113.64 |
1,210,200 |
| 07/01 |
R |
萊德系統
RYDER SYSTEM INC |
168.66 |
9.66 |
6.08 |
161.54 |
171.21 |
161.11 |
444,384 |