| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 03/13 |
R |
萊德系統
RYDER SYSTEM INC |
187.92 |
0.92 |
0.49 |
189.70 |
190.19 |
185.50 |
302,490 |
| 03/13 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
289.37 |
-1.89 |
-0.65 |
292.82 |
292.82 |
288.10 |
745,256 |
| 03/13 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
142.55 |
0.32 |
0.23 |
143.07 |
145.00 |
141.60 |
1,176,707 |
| 03/13 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
200.25 |
-0.88 |
-0.44 |
203.00 |
203.76 |
199.98 |
1,198,555 |
| 03/13 |
FDX |
聯邦快遞
FEDEX CORP |
351.68 |
-1.45 |
-0.41 |
354.70 |
356.60 |
348.78 |
1,705,362 |
| 03/13 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
114.88 |
1.75 |
1.55 |
114.16 |
115.37 |
113.55 |
1,762,731 |
| 03/13 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
693.99 |
-6.70 |
-0.96 |
704.34 |
706.92 |
687.18 |
2,042,163 |
| 03/13 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
83.73 |
1.26 |
1.53 |
83.32 |
84.43 |
82.94 |
2,396,816 |
| 03/13 |
MCD |
麥當勞
MCDONALD'S CORP |
326.46 |
2.55 |
0.79 |
324.98 |
326.96 |
324.48 |
2,449,753 |
| 03/13 |
HD |
家庭大賣場
HOME DEPOT INC |
339.03 |
0.10 |
0.03 |
341.69 |
343.42 |
338.03 |
2,531,908 |
| 03/13 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
299.96 |
-1.93 |
-0.64 |
304.32 |
305.71 |
299.84 |
2,645,758 |
| 03/13 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
71.73 |
0.77 |
1.09 |
72.05 |
72.43 |
71.38 |
2,687,649 |
| 03/13 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
44.90 |
-0.44 |
-0.97 |
45.68 |
45.91 |
44.73 |
2,689,008 |
| 03/13 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
76.74 |
0.26 |
0.34 |
77.28 |
78.02 |
76.65 |
2,761,863 |
| 03/13 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
242.44 |
-1.66 |
-0.68 |
245.66 |
246.15 |
240.59 |
2,785,418 |
| 03/13 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
234.50 |
1.10 |
0.47 |
235.48 |
237.58 |
233.83 |
3,117,737 |
| 03/13 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
44.01 |
0.61 |
1.41 |
43.85 |
44.07 |
43.63 |
3,408,448 |
| 03/13 |
NI |
尼索思
NISOURCE INC |
47.39 |
0.70 |
1.50 |
47.26 |
47.70 |
47.18 |
3,458,870 |
| 03/13 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
133.61 |
1.39 |
1.05 |
133.51 |
134.48 |
133.10 |
3,632,051 |
| 03/13 |
MMM |
3M
3M CO |
150.96 |
1.86 |
1.25 |
151.15 |
152.39 |
150.40 |
4,010,743 |
| 03/13 |
D |
道明尼資源
DOMINION RESOURCES VA |
63.21 |
0.37 |
0.59 |
63.71 |
63.85 |
63.09 |
4,294,673 |
| 03/13 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
246.28 |
-1.40 |
-0.57 |
247.67 |
249.72 |
244.71 |
4,338,431 |
| 03/13 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
97.21 |
-0.68 |
-0.69 |
98.23 |
98.77 |
96.96 |
4,431,474 |
| 03/13 |
DUK |
杜克能源
DUKE ENERGY CORP |
133.15 |
1.33 |
1.01 |
132.49 |
134.12 |
132.49 |
4,710,196 |
| 03/13 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
73.34 |
-0.18 |
-0.24 |
73.47 |
73.85 |
72.74 |
4,885,441 |
| 03/13 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
51.16 |
0.34 |
0.67 |
51.18 |
51.75 |
50.96 |
5,545,294 |
| 03/13 |
AA |
美國鋁業公司
ALCOA INC |
63.59 |
-2.34 |
-3.55 |
67.08 |
68.03 |
62.98 |
5,745,065 |
| 03/13 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
299.69 |
-7.01 |
-2.29 |
307.37 |
309.51 |
299.05 |
5,770,617 |
| 03/13 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
241.52 |
-0.52 |
-0.21 |
244.21 |
245.58 |
241.50 |
6,415,539 |
| 03/13 |
SO |
南方公司
SOUTHERN COMPANY THE |
98.01 |
0.17 |
0.17 |
98.73 |
99.13 |
97.97 |
6,966,870 |
| 03/13 |
MRK |
默克公司
MERCK & CO INC |
115.61 |
-0.30 |
-0.26 |
116.92 |
117.89 |
115.53 |
7,111,035 |
| 03/13 |
GM |
通用汽車
GENERAL MOTORS CORP |
72.39 |
-1.06 |
-1.44 |
73.59 |
73.94 |
72.09 |
7,229,709 |
| 03/13 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
150.65 |
0.15 |
0.10 |
151.37 |
152.55 |
150.18 |
7,298,896 |
| 03/13 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
67.89 |
0.17 |
0.25 |
67.94 |
68.48 |
67.66 |
7,307,876 |
| 03/13 |
EXC |
艾索倫公司
EXELON CORP |
49.82 |
0.34 |
0.69 |
49.92 |
50.37 |
49.67 |
8,886,208 |
| 03/13 |
BA |
波音
BOEING CO THE |
209.89 |
5.13 |
2.51 |
205.00 |
210.84 |
204.91 |
8,926,573 |
| 03/13 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
283.44 |
0.55 |
0.19 |
284.66 |
287.19 |
282.95 |
9,091,183 |
| 03/13 |
DIS |
迪士尼
WALT DISNEY CO THE |
99.29 |
-0.14 |
-0.14 |
99.83 |
100.77 |
99.16 |
9,551,465 |
| 03/13 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
38.75 |
0.14 |
0.36 |
38.96 |
39.84 |
38.09 |
10,373,380 |
| 03/13 |
C |
花旗集團
CITIGROUP INC |
105.69 |
0.19 |
0.18 |
106.11 |
107.90 |
105.39 |
11,406,866 |
| 03/13 |
CSX |
CSX公司
CSX CORP |
39.30 |
0.08 |
0.20 |
39.31 |
39.64 |
38.96 |
11,890,546 |
| 03/13 |
KO |
可口可樂
COCA-COLA CO |
77.34 |
-0.27 |
-0.35 |
77.47 |
78.04 |
77.19 |
11,974,497 |
| 03/13 |
AES |
美國AES發電有限公司
AES CORP THE |
14.19 |
-0.03 |
-0.21 |
14.26 |
14.26 |
14.19 |
12,086,375 |
| 03/13 |
DAL |
達美航空
DELTA AIR LINES INC |
58.78 |
0.84 |
1.45 |
58.59 |
59.05 |
57.70 |
12,553,955 |
| 03/13 |
HPQ |
惠普
HEWLETT-PACKARD CO |
18.93 |
-0.02 |
-0.11 |
19.10 |
19.16 |
18.61 |
12,918,911 |
| 03/13 |
WMT |
沃爾瑪
WAL-MART STORES INC |
126.52 |
1.19 |
0.95 |
125.39 |
126.68 |
124.97 |
15,194,095 |
| 03/13 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
51.38 |
0.75 |
1.48 |
50.95 |
51.66 |
50.95 |
21,780,864 |
| 03/13 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
156.12 |
2.59 |
1.69 |
154.30 |
156.89 |
152.97 |
22,414,094 |
| 03/13 |
MSFT |
微軟
MICROSOFT CORP |
395.55 |
-6.31 |
-1.57 |
401.00 |
404.80 |
394.25 |
26,848,000 |
| 03/13 |
PFE |
輝瑞藥廠
PFIZER INC |
26.58 |
-0.28 |
-1.04 |
27.02 |
27.28 |
26.57 |
34,270,811 |
| 03/13 |
INTC |
英代爾
INTEL CORP |
45.77 |
0.52 |
1.15 |
45.97 |
46.65 |
45.39 |
68,386,151 |