| 時間 |
代碼 |
名稱 |
成交價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 04:02 |
A |
安捷倫科技公司
Agilent Technologies Inc |
67.55 |
-0.42 |
-0.62 |
68.04 |
68.26 |
67.32 |
1,483,335 |
| 04:00 |
AAPL |
蘋果
APPLE INC |
165.72 |
-7.08 |
-4.10 |
170.60 |
171.22 |
165.43 |
64,278,624 |
| 04:02 |
ABC |
美源伯根公司
AMERISOURCE BERGEN CORP |
89.87 |
-1.82 |
-1.98 |
92.00 |
92.02 |
89.12 |
868,193 |
| 04:01 |
ABT |
美國雅培公司
ABBOTT LABORATORIES |
59.19 |
-0.69 |
-1.15 |
59.85 |
59.95 |
58.82 |
5,567,594 |
| 05:02 |
ACE |
安達保險集團
ACE LTD NA |
111.02 |
0.96 |
0.87 |
110.44 |
112.35 |
109.81 |
12,264,727 |
| 04:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
225.23 |
-2.39 |
-1.05 |
227.00 |
227.60 |
223.05 |
2,089,651 |
| 04:00 |
ADI |
亞德諾
ANALOG DEVICES INC |
89.77 |
-0.08 |
-0.09 |
89.39 |
90.00 |
88.66 |
4,011,370 |
| 04:00 |
ADM |
阿徹丹尼爾斯米德蘭公司
ARCHER DANIELS MIDLAND |
45.50 |
-0.29 |
-0.63 |
45.96 |
46.25 |
45.05 |
4,084,614 |
| 04:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
116.85 |
-0.90 |
-0.76 |
117.50 |
118.11 |
115.97 |
1,267,550 |
| 04:00 |
ADSK |
歐特克
AUTODESK INC |
130.11 |
-2.22 |
-1.68 |
132.47 |
132.47 |
128.96 |
1,449,003 |
| 04:00 |
AEE |
阿曼瑞恩
AMEREN CORP |
56.27 |
-0.58 |
-1.02 |
56.73 |
56.73 |
56.03 |
964,324 |
| 04:00 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
68.45 |
-0.07 |
-0.10 |
68.69 |
68.88 |
68.15 |
2,414,549 |
| 04:01 |
AES |
美國AES發電有限公司
AES CORP THE |
11.62 |
-0.13 |
-1.11 |
11.74 |
11.74 |
11.58 |
3,214,575 |
| 04:02 |
AET |
美國安泰保險金融集團
AETNA INC |
176.92 |
0.49 |
0.28 |
176.68 |
177.08 |
175.58 |
1,591,121 |
| 04:01 |
AFL |
美國家庭人壽保險公司
AFLAC INC |
45.28 |
0.05 |
0.11 |
45.35 |
45.52 |
45.00 |
3,333,561 |
| 04:00 |
AGN |
愛力根公司
ALLERGAN INC |
158.51 |
-0.08 |
-0.05 |
159.19 |
161.15 |
157.28 |
3,121,276 |
| 04:00 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
55.43 |
0.25 |
0.45 |
55.37 |
55.66 |
54.94 |
4,860,102 |
| 04:01 |
AIV |
公寓投資管理
APARTMENT INV & MGMT |
39.40 |
-0.49 |
-1.23 |
39.99 |
40.02 |
39.30 |
1,007,277 |
| 04:02 |
AIZ |
ASSURANT INC
ASSURANT INC |
93.41 |
0.81 |
0.87 |
92.83 |
93.65 |
92.76 |
617,579 |
| 04:00 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
71.30 |
-1.16 |
-1.60 |
72.71 |
73.00 |
71.14 |
814,808 |
| 04:00 |
AKS |
AK鋼鐵控股公司
AK STEEL HOLDING CORP |
4.74 |
-0.01 |
-0.21 |
4.76 |
4.83 |
4.67 |
8,137,198 |
| 04:00 |
ALL |
全州保險公司
Allstate Corp |
98.31 |
0.33 |
0.34 |
98.36 |
99.26 |
97.76 |
1,374,462 |
| 04:00 |
ALTR |
艾爾特拉
ALTERA CORP |
29.82 |
-0.03 |
-0.10 |
29.85 |
29.85 |
29.34 |
199,759 |
| 04:00 |
AMAT |
應用材料
APPLIED MATERIALS INC |
51.09 |
-0.10 |
-0.20 |
51.08 |
52.04 |
50.68 |
15,447,524 |
| 05:00 |
AMCC |
應用微電路
APPLIED MICRO CIRCUITS |
8.45 |
0.05 |
0.60 |
8.40 |
8.55 |
8.35 |
2,230,455 |
| 04:00 |
AMD |
ADVANCED MICRO DEVICES INC
ADVANCED MICRO DEVICES INC |
10.00 |
-0.11 |
-1.09 |
10.05 |
10.14 |
9.95 |
36,604,286 |
| 04:00 |
AMGN |
美國安進公司
Amgen Inc |
171.56 |
-1.37 |
-0.79 |
173.10 |
173.47 |
170.57 |
2,600,197 |
| 04:02 |
AMP |
阿默普萊斯金融公司
Ameriprise Financial Inc |
143.69 |
-1.89 |
-1.30 |
146.00 |
146.12 |
143.32 |
1,171,628 |
| 04:00 |
AMT |
美國電塔公司
AMERICAN TOWER CORP |
136.65 |
-0.77 |
-0.56 |
136.97 |
138.90 |
136.24 |
2,111,320 |
| 04:00 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
1,527.49 |
-29.42 |
-1.89 |
1,561.20 |
1,561.20 |
1,516.09 |
5,432,765 |
| 04:02 |
AN |
全美汽車租賃公司
AUTONATION INC |
45.57 |
-0.88 |
-1.89 |
46.50 |
46.78 |
45.30 |
626,618 |
| 04:02 |
ANF |
A&F公司
ABERCROMBIE & FITCH CO |
26.55 |
-0.90 |
-3.28 |
27.25 |
27.42 |
26.36 |
4,443,590 |
| 04:02 |
AON |
怡安集團
AON Corp |
144.04 |
-0.78 |
-0.54 |
145.24 |
145.72 |
143.30 |
938,505 |
| 04:01 |
APA |
阿帕奇公司
APACHE CORP |
41.45 |
-0.33 |
-0.79 |
41.58 |
41.70 |
40.95 |
5,150,626 |
| 03:59 |
APC |
阿納達科石油公司
ANADARKO PETROLEUM CORP |
66.49 |
0.41 |
0.62 |
65.92 |
66.94 |
65.37 |
4,927,313 |
| 04:00 |
APD |
空氣化工產品公司
Air Products & Chemicals Inc |
166.27 |
-0.53 |
-0.32 |
166.61 |
166.97 |
164.81 |
534,051 |
| 04:00 |
APH |
安諾電子公司
AMPHENOL CORP |
85.21 |
-0.99 |
-1.15 |
85.95 |
85.96 |
84.67 |
1,350,215 |
| 23:47 |
APOL |
阿波羅集團
APOLLO GROUP INC CL A |
10.00 |
0.01 |
0.05 |
9.99 |
10.00 |
9.99 |
455,170 |
| 04:00 |
ARG |
艾加斯公司
AIRGAS INC |
142.95 |
0.00 |
0.00 |
142.98 |
142.99 |
142.95 |
6,655,560 |
| 04:01 |
ATI |
阿勒格尼技術公司
ALLEGHENY TECHNOLOGIES |
25.94 |
-0.37 |
-1.41 |
26.35 |
26.51 |
25.77 |
1,090,573 |
| 04:03 |
AVB |
艾芙隆海灣社區公司
AVALONBAY COMMUNITIES |
160.87 |
-1.67 |
-1.03 |
162.91 |
162.91 |
160.42 |
1,045,153 |
| 04:04 |
AVP |
雅芳公司
AVON PRODUCTS INC |
2.76 |
-0.06 |
-2.13 |
2.81 |
2.83 |
2.74 |
1,974,266 |
| 04:03 |
AVY |
艾利德尼森公司
AVERY DENNISON CORP |
107.12 |
-0.57 |
-0.53 |
108.03 |
108.11 |
106.31 |
606,329 |
| 04:00 |
AXP |
美國運通
AMERICAN EXPRESS CO |
100.79 |
-1.58 |
-1.54 |
102.20 |
102.67 |
100.37 |
5,418,010 |
| 04:00 |
AZO |
汽車地帶
AUTOZONE INC |
595.84 |
-7.98 |
-1.32 |
605.78 |
605.78 |
590.76 |
452,223 |
| 04:00 |
BA |
波音公司
Boeing Co |
338.67 |
-1.97 |
-0.58 |
340.73 |
341.40 |
335.05 |
2,602,010 |
| 04:00 |
BAX |
百特國際公司
BAXTER INTERNATIONAL INC |
67.05 |
0.07 |
0.10 |
67.06 |
67.40 |
66.76 |
1,957,854 |
| 04:00 |
BBBY |
萬能衛浴公司
BED BATH & BEYOND INC |
17.13 |
-0.57 |
-3.22 |
17.74 |
17.79 |
17.11 |
4,612,040 |
| 04:01 |
BBT |
BB&T公司
BB&T CORP |
52.71 |
0.35 |
0.67 |
52.52 |
53.25 |
52.39 |
4,824,216 |
| 04:00 |
BBY |
百思買
BEST BUY CO INC |
72.30 |
-1.04 |
-1.42 |
73.90 |
74.20 |
71.95 |
3,170,027 |
| 05:02 |
BCR |
巴德醫療科技公司
CR Bard Inc |
331.24 |
-1.95 |
-0.59 |
333.49 |
334.03 |
331.24 |
4,598,374 |
| 04:00 |
BDX |
碧迪醫療公司
Becton Dickinson and Co |
232.88 |
-2.36 |
-1.00 |
235.82 |
235.87 |
232.05 |
975,384 |
| 04:01 |
BEN |
富蘭克林資源公司
FRANKLIN RESOURCES INC |
34.04 |
-0.13 |
-0.38 |
34.15 |
34.31 |
33.60 |
4,059,734 |
| 04:00 |
BF.B |
布朗霍文公司
BROWN-FORMAN CORP CL B |
54.49 |
-0.97 |
-1.75 |
55.30 |
55.38 |
54.32 |
686,677 |
| 01:00 |
BHI |
貝克休斯油田服務公司
BAKER HUGHES INC |
57.68 |
3.17 |
5.82 |
55.00 |
57.73 |
54.57 |
4,124,512 |
| 04:03 |
BIG |
Big Lots公司
BIG LOTS INC |
42.04 |
-0.34 |
-0.80 |
42.28 |
42.69 |
41.76 |
1,433,872 |
| 04:00 |
BIIB |
生物基因艾迪克公司
BIOGEN IDEC INC |
263.02 |
-3.00 |
-1.13 |
266.03 |
267.66 |
261.20 |
1,452,303 |
| 04:00 |
BK |
紐約梅隆銀行
Bank of New York Mellon Corp |
55.42 |
0.18 |
0.33 |
55.42 |
55.92 |
54.48 |
6,715,488 |
| 04:00 |
BLL |
波爾公司
BALL CORP |
40.67 |
-0.25 |
-0.61 |
41.04 |
41.24 |
40.54 |
1,963,580 |
| 04:02 |
BMS |
畢瑪時公司
Bemis Co Inc |
44.52 |
-0.28 |
-0.63 |
44.71 |
44.91 |
44.29 |
764,324 |
| 04:00 |
BMY |
必治妥施貴寶公司
BRISTOL-MYERS SQUIBB CO |
51.17 |
-0.44 |
-0.85 |
51.62 |
51.85 |
51.02 |
11,241,055 |
| 05:00 |
BRCM |
博通公司
Broadcom Corp |
54.67 |
0.17 |
0.31 |
54.52 |
54.74 |
54.52 |
20,026,891 |
| 04:01 |
BRK.B |
伯克希爾－哈撒韋公司
BERKSHIRE HATHAWAY CL B |
200.13 |
-0.25 |
-0.12 |
200.94 |
201.00 |
198.92 |
3,237,939 |
| 04:00 |
BSX |
波士頓科學公司
BOSTON SCIENTIFIC CORP |
28.84 |
-0.05 |
-0.17 |
28.93 |
29.15 |
28.82 |
8,604,188 |
| 04:02 |
BTU |
皮博迪能源公司
PEABODY ENERGY CORP |
38.54 |
0.20 |
0.52 |
38.14 |
38.76 |
37.91 |
855,646 |
| 04:02 |
BXP |
波士頓物產公司
BOSTON PROPERTIES INC |
118.75 |
-0.59 |
-0.49 |
119.88 |
119.97 |
118.30 |
516,566 |
| 04:00 |
C |
花旗集團
CITIGROUP INC |
70.00 |
-0.28 |
-0.40 |
70.40 |
70.84 |
69.75 |
17,612,411 |
| 04:00 |
CA |
冠群電腦
CA INC |
34.58 |
-0.26 |
-0.75 |
34.89 |
34.91 |
34.34 |
1,335,622 |
| 04:04 |
CAG |
康尼格拉食品公司
ConAgra Foods Inc |
36.43 |
-0.23 |
-0.63 |
37.42 |
37.61 |
36.26 |
4,548,573 |
| 04:00 |
CAH |
康得樂公司
Cardinal Health Inc |
62.07 |
-0.24 |
-0.39 |
62.42 |
62.74 |
61.18 |
2,594,577 |
| 04:00 |
CAM |
卡麥龍油田設備服務公司
Cameron International Corp |
66.15 |
-0.90 |
-1.34 |
66.18 |
66.81 |
65.80 |
9,602,780 |
| 04:00 |
CAT |
開拓重工公司
CATERPILLAR INC |
153.25 |
-1.67 |
-1.08 |
155.25 |
156.14 |
152.37 |
3,828,934 |
| 04:00 |
CB |
丘博保險公司
Chubb Corp |
137.68 |
0.06 |
0.04 |
138.22 |
138.28 |
136.49 |
1,893,935 |
| 04:01 |
CBG |
世邦魏理仕有限公司
CB RICHARD ELLIS GROUP |
47.31 |
-0.11 |
-0.23 |
47.45 |
47.50 |
46.78 |
1,351,969 |
| 04:00 |
CBS |
CBS公司
CBS Corp |
49.33 |
-1.62 |
-3.18 |
51.00 |
51.02 |
49.04 |
4,230,122 |
| 04:00 |
CCE |
可口可樂企業
COCA-COLA ENTERPRISES |
40.55 |
-0.33 |
-0.81 |
41.04 |
41.09 |
40.26 |
964,424 |
| 04:01 |
CCL |
嘉年華遊輪集團
CARNIVAL CORP |
65.88 |
0.82 |
1.26 |
64.94 |
65.91 |
64.94 |
3,797,080 |
| 04:00 |
CELG |
賽爾基因公司
CELGENE CORP |
88.95 |
-0.67 |
-0.75 |
89.42 |
90.13 |
88.25 |
6,010,751 |
| 04:00 |
CERN |
塞納公司
Cerner Corp |
58.23 |
-0.69 |
-1.17 |
58.69 |
58.98 |
58.14 |
2,266,678 |
| 04:05 |
CF |
CF工業控股化肥公司
CF Industries Holdings Inc |
38.72 |
-0.92 |
-2.32 |
39.57 |
39.65 |
38.53 |
2,451,917 |
| 04:00 |
CHK |
切薩皮克能源公司
CHESAPEAKE ENERGY CORP |
3.00 |
-0.03 |
-0.99 |
3.00 |
3.03 |
2.96 |
21,768,898 |
| 04:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
93.64 |
-0.65 |
-0.69 |
94.62 |
94.63 |
93.17 |
1,006,353 |
| 04:01 |
CI |
信諾保險集團
CIGNA CORP |
169.94 |
-1.79 |
-1.04 |
172.08 |
172.55 |
169.63 |
2,329,200 |
| 04:01 |
CIEN |
CIENA CORPORTION
CIENA CORPORTION |
26.55 |
0.34 |
1.30 |
26.32 |
26.59 |
26.11 |
2,118,220 |
| 04:00 |
CINF |
辛辛那提財務
CINCINNATI FINANCIAL CP |
75.27 |
0.23 |
0.31 |
75.33 |
75.66 |
74.77 |
379,440 |
| 04:00 |
CL |
高露潔棕櫚公司
COLGATE-PALMOLIVE CO |
67.52 |
-2.25 |
-3.22 |
69.57 |
69.75 |
67.43 |
8,227,523 |
| 04:00 |
CLF |
克里夫天然資源公司
CLIFFS NATURAL RESOURCES |
7.72 |
0.53 |
7.37 |
7.34 |
8.03 |
7.31 |
31,793,160 |
| 04:01 |
CLX |
高樂氏公司
CLOROX CO |
114.88 |
-4.28 |
-3.59 |
119.21 |
119.29 |
114.38 |
3,034,242 |
| 04:02 |
CMA |
Comerica公司
COMERICA INC |
95.49 |
0.45 |
0.47 |
95.02 |
96.27 |
94.86 |
1,529,780 |
| 04:00 |
CMCSA |
康卡斯特公司
COMCAST CORP CL A |
33.21 |
-0.27 |
-0.81 |
33.55 |
33.80 |
33.10 |
23,585,531 |
| 04:00 |
CME |
芝加哥商品交易所
CME Group Inc |
165.11 |
0.64 |
0.39 |
165.22 |
165.91 |
163.01 |
1,125,259 |
| 04:02 |
CMI |
康明斯公司
CUMMINS INC |
168.77 |
-0.75 |
-0.44 |
169.92 |
170.23 |
168.00 |
781,705 |
| 04:00 |
CMS |
CMS能源公司
CMS ENERGY CORP |
45.19 |
-0.18 |
-0.40 |
45.40 |
45.50 |
45.03 |
2,723,786 |
| 04:00 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
26.68 |
-0.30 |
-1.11 |
27.01 |
27.07 |
26.62 |
4,034,568 |
| 04:01 |
CNX |
康壽能源公司
CONSOL ENERGY INC |
15.64 |
-0.48 |
-2.98 |
16.07 |
16.10 |
15.55 |
2,766,844 |
| 04:00 |
COF |
第一資本金融公司
Capital One Financial Corp |
97.98 |
-0.37 |
-0.38 |
98.58 |
99.08 |
97.39 |
1,890,297 |
| 04:02 |
COG |
卡波特油氣公司
Cabot Oil & Gas Corp |
23.08 |
-0.48 |
-2.04 |
23.54 |
23.54 |
22.91 |
5,589,777 |
| 04:00 |
COH |
蔻馳公司
COACH INC |
39.90 |
-0.38 |
-0.94 |
40.12 |
40.36 |
39.88 |
2,636,742 |
| 04:00 |
COL |
羅克韋爾柯林斯公司
ROCKWELL COLLINS INC |
133.04 |
-0.32 |
-0.24 |
133.36 |
134.14 |
132.64 |
1,709,633 |
| 04:00 |
COP |
康菲能源公司
CONOCOPHILLIPS |
65.79 |
-0.52 |
-0.78 |
65.85 |
66.11 |
65.34 |
6,472,455 |
| 04:00 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
193.56 |
-1.51 |
-0.77 |
194.43 |
195.67 |
192.75 |
1,670,190 |
| 04:00 |
CPB |
金寶湯公司
CAMPBELL SOUP CO |
40.33 |
-0.94 |
-2.28 |
41.26 |
41.64 |
39.79 |
2,980,318 |
| 00:00 |
CPWR |
OCEAN THERMAL ENERGY CORP NEW
OCEAN THERMAL ENERGY CORP NEW |
0.16 |
0.02 |
10.34 |
0.16 |
0.16 |
0.15 |
28,100 |
| 04:00 |
CRM |
人力資源網公司
SALESFORCE.COM INC |
122.82 |
-1.24 |
-1.00 |
124.01 |
124.38 |
122.05 |
2,873,536 |
| 04:01 |
CSC |
電腦科學
COMPUTER SCIENCES CORP |
69.01 |
-2.14 |
-3.01 |
71.09 |
71.09 |
68.90 |
5,358,669 |
| 04:00 |
CSCO |
思科
CISCO SYSTEMS INC |
44.11 |
-0.45 |
-1.01 |
44.50 |
44.75 |
43.62 |
18,156,881 |
| 04:00 |
CSX |
CSX CORP
CSX CORP |
60.05 |
-1.14 |
-1.86 |
60.98 |
61.50 |
59.94 |
4,557,874 |
| 04:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
173.12 |
-1.04 |
-0.60 |
173.74 |
174.64 |
172.29 |
325,258 |
| 04:01 |
CTL |
世紀電信
CENTURYTEL INC |
17.61 |
0.29 |
1.67 |
17.38 |
17.65 |
17.28 |
9,411,239 |
| 04:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
81.77 |
-0.60 |
-0.73 |
82.19 |
82.56 |
81.39 |
2,751,429 |
| 04:03 |
CTX |
美國桑達克斯公司
CENTEX CORP |
22.95 |
0.18 |
0.79 |
22.78 |
23.12 |
22.74 |
67,670 |
| 04:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
96.57 |
-0.65 |
-0.67 |
97.24 |
97.55 |
95.54 |
1,544,428 |
| 04:01 |
CVS |
CVS健康連鎖藥店
CVS Health Corp |
65.12 |
-0.24 |
-0.37 |
65.66 |
66.29 |
64.69 |
5,489,782 |
| 04:00 |
CVX |
雪佛龍公司
CHEVRON CORP |
122.31 |
-1.40 |
-1.13 |
123.38 |
123.46 |
121.46 |
6,688,670 |
| 04:00 |
D |
道明尼資源
DOMINION RESOURCES VA |
65.33 |
-0.73 |
-1.11 |
66.18 |
66.18 |
65.10 |
3,505,702 |
| 04:08 |
DD |
杜邦公司
EI du Pont de Nemours & Co |
83.93 |
0.74 |
0.89 |
83.54 |
85.16 |
83.31 |
22,455,828 |
| 04:00 |
DE |
迪爾公司
DEERE & CO |
146.96 |
-1.14 |
-0.77 |
148.33 |
149.87 |
146.30 |
1,871,870 |
| 04:02 |
DF |
迪安食品公司
DEAN FOODS |
8.45 |
-0.08 |
-0.94 |
8.52 |
8.59 |
8.38 |
948,724 |
| 04:01 |
DFS |
發現金融服務公司
Discover Financial Services |
73.32 |
0.03 |
0.04 |
73.57 |
74.07 |
72.93 |
2,433,353 |
| 04:01 |
DGX |
奎斯特診斷公司
QUEST DIAGNOSTICS INC |
98.16 |
-3.33 |
-3.28 |
101.85 |
101.87 |
97.62 |
1,742,699 |
| 04:02 |
DHI |
霍頓房屋公司
D.R. HORTON INC |
43.01 |
-0.75 |
-1.71 |
43.76 |
44.21 |
42.95 |
4,220,600 |
| 04:01 |
DHR |
丹納赫集團
DANAHER CORP |
101.34 |
-0.16 |
-0.16 |
101.37 |
102.22 |
100.36 |
3,509,477 |
| 04:01 |
DIS |
迪士尼
WALT DISNEY CO THE |
100.24 |
-0.65 |
-0.64 |
101.18 |
101.40 |
99.91 |
6,019,418 |
| 04:00 |
DISCA |
發現傳播公司
DISCOVERY COMMS A |
23.16 |
-0.22 |
-0.94 |
23.53 |
23.72 |
22.96 |
5,112,773 |
| 04:02 |
DNB |
鄧白氏公司
DUN & BRADSTREET CORP |
116.47 |
-0.12 |
-0.10 |
116.87 |
117.37 |
116.13 |
164,004 |
| 04:05 |
DNR |
丹博里資源公司
DENBURY RESOURCES INC |
3.10 |
-0.05 |
-1.59 |
3.16 |
3.16 |
3.02 |
5,593,263 |
| 04:00 |
DO |
鑽石離海探鑽公司
DIAMOND OFFSHRE DRILLING |
18.97 |
-0.53 |
-2.72 |
19.26 |
19.26 |
18.72 |
1,526,162 |
| 04:00 |
DOV |
都福集團
DOVER CORP |
96.02 |
0.02 |
0.02 |
96.02 |
96.46 |
95.18 |
1,205,130 |
| 04:10 |
DOW |
陶氏化學
DOW CHEMICAL CO |
66.65 |
1.75 |
2.70 |
65.06 |
66.65 |
65.04 |
43,509,409 |
| 04:01 |
DPS |
胡椒博士集團
DR PEPPER SNAPPLE GRP |
120.32 |
-0.12 |
-0.10 |
120.84 |
121.27 |
119.99 |
1,331,003 |
| 04:03 |
DRI |
達登餐飲公司
Darden Restaurants Inc |
91.05 |
1.29 |
1.44 |
90.72 |
91.35 |
90.36 |
1,738,825 |
| 04:02 |
DTE |
DTE能源
DTE ENERGY CO |
102.73 |
-1.01 |
-0.97 |
103.69 |
103.74 |
102.28 |
957,890 |
| 03:59 |
DTV |
DTE ENERGY CO
DTE ENERGY CO |
51.39 |
-0.43 |
-0.83 |
52.20 |
52.20 |
51.38 |
5,472 |
| 04:00 |
DUK |
杜克能源
DUKE ENERGY CORP |
77.68 |
-0.84 |
-1.07 |
78.63 |
78.72 |
77.53 |
2,556,664 |
| 04:02 |
DV |
德銳公司
DEVRY INC |
36.90 |
-0.05 |
-0.14 |
37.00 |
37.05 |
36.46 |
476,199 |
| 04:02 |
DVA |
德維特保健合作公司
DaVita HealthCare Partners Inc |
63.75 |
-0.37 |
-0.58 |
64.11 |
64.38 |
63.46 |
1,096,478 |
| 04:01 |
DVN |
戴文能源公司
DEVON ENERGY CORP |
35.40 |
-0.29 |
-0.81 |
35.46 |
35.60 |
34.79 |
8,263,776 |
| 04:00 |
EBAY |
電子灣拍賣網站
EBAY INC |
42.20 |
0.09 |
0.21 |
42.28 |
43.00 |
42.06 |
13,567,379 |
| 04:02 |
ECL |
藝康集團
ECOLAB INC |
148.55 |
-0.43 |
-0.29 |
148.78 |
149.17 |
147.61 |
1,142,890 |
| 04:00 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
77.60 |
-0.51 |
-0.65 |
78.10 |
78.34 |
77.27 |
1,609,051 |
| 04:01 |
EFX |
伊魁佛斯財務公司
EQUIFAX INC |
118.88 |
0.10 |
0.08 |
119.04 |
120.34 |
118.33 |
798,017 |
| 04:02 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
64.12 |
-0.50 |
-0.77 |
64.82 |
64.88 |
63.89 |
1,362,877 |
| 04:02 |
EL |
雅詩蘭黛公司
Estee Lauder Cos Inc |
148.73 |
-3.10 |
-2.04 |
151.59 |
152.04 |
147.94 |
2,352,683 |
| 04:00 |
EMC |
EMC公司
EMC CORP |
29.05 |
0.28 |
0.97 |
28.75 |
29.13 |
28.65 |
99,439,641 |
| 04:02 |
EMN |
伊士曼化學公司
EASTMAN CHEMICAL CO |
107.34 |
-0.13 |
-0.12 |
107.69 |
108.61 |
106.39 |
862,746 |
| 04:05 |
EMR |
艾默生電氣
EMERSON ELECTRIC CO |
70.20 |
-0.47 |
-0.67 |
70.73 |
70.74 |
69.50 |
3,493,724 |
| 04:00 |
EOG |
依歐格資源公司
EOG RESOURCES INC |
113.97 |
-0.07 |
-0.06 |
113.53 |
114.57 |
112.66 |
2,878,949 |
| 04:02 |
EQR |
公平住屋公司
Equity Residential |
60.11 |
-0.59 |
-0.97 |
60.72 |
60.89 |
60.01 |
2,408,784 |
| 04:01 |
EQT |
EQT公司
EQT CORP |
47.36 |
-0.86 |
-1.78 |
47.98 |
47.98 |
46.63 |
3,184,073 |
| 04:00 |
ESRX |
快捷藥方公司
EXPRESS SCRIPTS INC |
73.49 |
-0.27 |
-0.37 |
73.83 |
74.08 |
72.39 |
2,382,788 |
| 04:00 |
ETFC |
億創理財
E*TRADE FINANCIAL CORP |
60.48 |
1.65 |
2.80 |
58.30 |
61.80 |
57.65 |
5,885,646 |
| 04:01 |
ETN |
伊頓公司
EATON CORP |
79.06 |
-0.09 |
-0.11 |
79.32 |
79.60 |
78.47 |
1,962,368 |
| 04:00 |
ETR |
安特吉公司
ENTERGY CORP |
78.98 |
-1.04 |
-1.30 |
80.01 |
80.13 |
78.62 |
1,387,371 |
| 04:01 |
EXC |
艾索倫公司
EXELON CORP |
38.60 |
-0.36 |
-0.92 |
38.99 |
39.00 |
38.40 |
4,493,723 |
| 04:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
64.20 |
-0.17 |
-0.26 |
64.57 |
64.78 |
63.63 |
770,553 |
| 04:00 |
EXPE |
智遊天下網
EXPEDIA INC |
109.77 |
-1.60 |
-1.44 |
110.96 |
111.29 |
108.86 |
1,553,992 |
| 04:01 |
F |
福特汽車
FORD MOTOR CO |
10.82 |
-0.14 |
-1.28 |
11.01 |
11.03 |
10.78 |
44,287,740 |
| 04:00 |
FAST |
快扣公司
FASTENAL COMPANY |
50.49 |
-0.09 |
-0.18 |
50.43 |
50.68 |
49.74 |
2,670,925 |
| 04:00 |
FCX |
費利浦·麥克莫蘭銅金公司
Freeport-McMoRan Inc |
19.36 |
-0.21 |
-1.07 |
19.59 |
19.68 |
19.16 |
12,972,835 |
| 04:01 |
FDX |
聯邦快遞
FEDEX CORP |
247.12 |
-4.47 |
-1.78 |
251.71 |
252.47 |
245.50 |
1,488,020 |
| 04:02 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
34.44 |
-0.43 |
-1.23 |
34.94 |
34.96 |
34.39 |
3,913,784 |
| 04:02 |
FHN |
第一地平線全國公司
FIRST HORIZON NATIONAL |
18.67 |
0.02 |
0.11 |
18.75 |
18.83 |
18.60 |
2,132,027 |
| 04:02 |
FII |
聯合投資公司
FEDERATED INVESTORS B |
31.52 |
0.12 |
0.38 |
31.38 |
31.59 |
31.10 |
857,454 |
| 04:02 |
FIS |
富達國民信息服務
Fidelity National Information Services Inc |
96.01 |
-1.05 |
-1.08 |
96.84 |
97.22 |
95.78 |
1,122,214 |
| 04:00 |
FISV |
金融服務公司
FISERV INC |
71.34 |
-0.41 |
-0.57 |
71.68 |
72.11 |
71.00 |
1,178,877 |
| 04:00 |
FITB |
五三銀行
FIFTH THIRD BANCORP |
31.42 |
0.06 |
0.19 |
31.43 |
31.72 |
31.24 |
4,766,332 |
| 04:00 |
FLIR |
FLIR系統
FLIR SYSTEMS INC |
52.58 |
-0.13 |
-0.25 |
52.76 |
52.96 |
52.44 |
628,070 |
| 04:03 |
FLR |
福陸公司
FLUOR CORP |
58.58 |
-0.57 |
-0.96 |
59.21 |
59.31 |
58.22 |
1,648,771 |
| 03:59 |
FLS |
福斯流量控制設備公司
FLOWSERVE CORP |
47.31 |
-0.33 |
-0.69 |
47.50 |
47.91 |
47.20 |
1,162,618 |
| 04:01 |
FMC |
FMC化學公司
FMC CORP |
82.31 |
0.19 |
0.23 |
82.14 |
82.95 |
81.75 |
1,431,838 |
| 04:05 |
FPL |
FPL集團
FPL GROUP INC |
10.56 |
-0.07 |
-0.66 |
10.70 |
10.70 |
10.53 |
72,164 |
| 04:00 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
75.51 |
-1.45 |
-1.88 |
77.00 |
77.00 |
74.86 |
1,463,324 |
| 04:02 |
FTI |
FMC鑽探設備公司
FMC TECHNOLOGIES INC |
32.88 |
-0.45 |
-1.35 |
32.83 |
33.33 |
32.55 |
2,392,243 |
| 04:03 |
GAS |
尼克公司
NICOR INC |
65.97 |
-0.02 |
-0.03 |
65.98 |
66.00 |
65.97 |
7,268,274 |
| 04:01 |
GCI |
甘尼特報業集團
GANNETT CO INC |
9.72 |
-0.01 |
-0.10 |
9.72 |
9.73 |
9.59 |
1,212,627 |
| 04:02 |
GD |
通用動力公司
GENERAL DYNAMICS CORP |
223.11 |
-1.87 |
-0.83 |
225.88 |
225.88 |
222.48 |
1,218,906 |
| 04:00 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
14.54 |
0.55 |
3.93 |
14.94 |
15.05 |
14.34 |
180,231,067 |
| 04:00 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
73.70 |
-0.74 |
-0.99 |
74.40 |
74.42 |
73.18 |
4,811,144 |
| 04:01 |
GIS |
通用磨坊公司
GENERAL MILLS INC |
43.41 |
-0.62 |
-1.41 |
44.20 |
44.58 |
43.18 |
5,363,339 |
| 04:04 |
GLW |
康寧公司
CORNING INC |
27.55 |
-0.07 |
-0.25 |
27.52 |
27.73 |
27.40 |
5,901,448 |
| 04:00 |
GM |
通用汽車
GENERAL MOTORS CORP |
37.61 |
-0.16 |
-0.42 |
37.75 |
38.01 |
37.35 |
8,314,698 |
| 04:01 |
GME |
Gamestop公司
GAMESTOP CORP |
12.88 |
-0.64 |
-4.73 |
13.47 |
13.54 |
12.81 |
5,731,944 |
| 04:01 |
GNW |
Genworth金融公司
GENWORTH FINANCIAL INC A |
2.71 |
-0.01 |
-0.37 |
2.72 |
2.74 |
2.69 |
1,267,158 |
| 04:00 |
GOOG |
谷歌
GOOGLE INC A |
1,072.96 |
-14.74 |
-1.36 |
1,082.00 |
1,092.35 |
1,069.57 |
1,888,638 |
| 04:02 |
GPC |
GPC公司
GENUINE PARTS CO |
87.75 |
-0.39 |
-0.44 |
88.15 |
88.65 |
86.89 |
1,220,745 |
| 04:01 |
GPS |
蓋璞服飾
GAP INC THE |
28.44 |
-1.11 |
-3.76 |
29.30 |
29.35 |
28.12 |
6,968,587 |
| 04:00 |
GS |
高盛證券
GOLDMAN SACHS GROUP INC |
251.99 |
-2.18 |
-0.86 |
254.10 |
255.68 |
251.48 |
2,586,447 |
| 04:00 |
GT |
固特異輪胎與橡膠
THE GOODYEAR TIRE & RUBBER |
27.00 |
0.05 |
0.19 |
27.04 |
27.22 |
26.69 |
2,472,585 |
| 04:02 |
GWW |
格雷杰公司
W.W. GRAINGER INC |
288.40 |
-11.48 |
-3.83 |
302.49 |
302.88 |
285.62 |
1,285,852 |
| 04:00 |
HAL |
哈里伯頓油田設備服務公司
HALLIBURTON CO |
51.98 |
-0.03 |
-0.06 |
51.56 |
52.48 |
51.08 |
11,999,348 |
| 05:00 |
HAR |
哈曼國際工業公司
Harman International Industries Inc |
111.50 |
0.00 |
0.00 |
111.50 |
111.62 |
111.43 |
1,032,792 |
| 04:00 |
HBAN |
亨汀頓巴雪而集團
HUNTINGTON BANCSHARES |
14.75 |
0.07 |
0.48 |
14.71 |
14.87 |
14.64 |
7,368,991 |
| 01:34 |
HCBK |
Hudson City BCP
HUDSON CITY BANCORP INC |
10.12 |
-0.07 |
-0.69 |
10.22 |
10.22 |
10.05 |
25,304,169 |
| 00:10 |
HCN |
健保不動產投資信託
HEALTH CARE REIT INC |
53.26 |
-1.14 |
-2.10 |
54.35 |
54.71 |
53.18 |
642,349 |
| 04:01 |
HCP |
HCP公司
HCP INC |
21.88 |
-0.48 |
-2.15 |
22.36 |
22.46 |
21.83 |
2,837,143 |
| 04:00 |
HD |
家得寶
HOME DEPOT INC |
176.99 |
-0.09 |
-0.05 |
177.85 |
178.89 |
176.32 |
4,066,238 |
| 04:01 |
HES |
阿美拉達赫斯公司
HESS CORP |
57.81 |
-0.39 |
-0.67 |
57.99 |
58.15 |
57.37 |
4,098,450 |
| 04:05 |
HIG |
哈特佛金融服務集團
HARTFORD FNCL SVCS GROUP |
52.03 |
0.00 |
0.00 |
52.27 |
52.33 |
51.72 |
1,282,417 |
| 04:03 |
HOG |
哈雷摩托車
HARLEY-DAVIDSON INC |
41.04 |
0.08 |
0.20 |
41.08 |
41.32 |
40.95 |
2,112,223 |
| 04:01 |
HON |
霍尼韋爾國際
HONEYWELL INTERNATIONAL |
150.57 |
2.44 |
1.65 |
150.77 |
151.57 |
147.94 |
4,999,439 |
| 04:00 |
HOT |
喜達屋酒店&度假村集團
STARWOOD HTLS & RSRTS WW |
77.05 |
-0.20 |
-0.26 |
77.59 |
77.75 |
76.82 |
16,207,122 |
| 04:02 |
HP |
赫爾默里克-佩恩鑽探設備公司
HELMERICH & PAYNE INC |
72.33 |
-0.67 |
-0.92 |
72.71 |
72.71 |
71.49 |
1,062,420 |
| 04:01 |
HRB |
H＆R布洛克稅務公司
H&R BLOCK INC |
27.10 |
0.77 |
2.92 |
26.35 |
27.14 |
26.25 |
3,991,853 |
| 04:05 |
HRL |
荷美爾食品公司
HORMEL FOODS CORP |
35.45 |
0.05 |
0.14 |
35.55 |
35.75 |
35.13 |
3,612,589 |
| 04:01 |
HRS |
哈里斯公司
HARRIS CORP |
168.00 |
-0.86 |
-0.51 |
168.63 |
169.53 |
167.61 |
465,484 |
| 04:00 |
HST |
Host Hotel & Rsrt
HOST HOTELS & RESORTS |
19.42 |
-0.04 |
-0.21 |
19.46 |
19.56 |
19.37 |
4,425,344 |
| 04:02 |
HSY |
好時食品公司
HERSHEY CO THE |
92.48 |
-1.08 |
-1.15 |
93.71 |
94.42 |
92.06 |
1,706,411 |
| 04:01 |
HUM |
美國哈門那公司
Humana Inc |
294.12 |
-0.88 |
-0.30 |
295.54 |
296.54 |
292.60 |
596,786 |
| 04:03 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
144.90 |
-2.80 |
-1.90 |
147.90 |
147.97 |
144.51 |
8,095,090 |
| 04:00 |
ICE |
洲際交易所集團
INTERCONTINENTALEXCHANGE |
74.37 |
-0.25 |
-0.34 |
74.95 |
74.96 |
73.93 |
2,234,409 |
| 04:02 |
IFF |
IFF國際香料有限
International Flavors & Fragrances Inc |
141.60 |
-0.03 |
-0.02 |
141.99 |
142.46 |
140.13 |
931,829 |
| 04:02 |
IGT |
國際娛樂科技
INTERNAT GAME TECHNOLOGY |
27.95 |
-0.06 |
-0.21 |
28.18 |
28.47 |
27.72 |
862,602 |
| 04:00 |
INTC |
英代爾
INTEL CORP |
51.53 |
-0.69 |
-1.32 |
52.17 |
52.28 |
50.88 |
25,543,869 |
| 04:00 |
INTU |
本能軟體
INTUIT INC |
178.13 |
-1.28 |
-0.71 |
178.33 |
179.95 |
177.07 |
1,209,435 |
| 04:03 |
IP |
國際紙業公司
International Paper Co |
53.41 |
-0.18 |
-0.34 |
54.01 |
54.18 |
53.21 |
1,675,448 |
| 04:01 |
IPG |
埃培智集團
INTERPUBLIC GRP OF COS |
23.99 |
-0.66 |
-2.68 |
24.61 |
24.66 |
23.82 |
6,521,706 |
| 04:05 |
IR |
英格索蘭公司
INGERSOLL-RAND CO LTD |
83.56 |
-0.93 |
-1.10 |
84.22 |
84.64 |
82.64 |
2,709,871 |
| 04:03 |
IRM |
愛恩鐵山公司
IRON MOUNTAIN INC |
33.34 |
-0.42 |
-1.24 |
33.86 |
33.88 |
33.21 |
1,164,133 |
| 04:00 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
456.27 |
-6.44 |
-1.39 |
459.86 |
460.19 |
453.60 |
1,309,859 |
| 04:01 |
ITT |
ITT 工業
ITT CORP |
51.07 |
-0.54 |
-1.05 |
51.53 |
51.69 |
50.80 |
333,116 |
| 04:02 |
ITW |
伊利诺斯工具公司
ILLINOIS TOOL WORKS INC |
158.29 |
-0.80 |
-0.50 |
159.06 |
159.67 |
157.58 |
1,111,233 |
| 03:59 |
IVV |
安碩史坦普500指數基金
iShares S&P 500 Index Fund/US |
268.44 |
-2.28 |
-0.84 |
270.65 |
270.89 |
267.45 |
2,882,664 |
| 04:03 |
IVZ |
景順投資管理有限公司
INVESCO LTD |
31.06 |
-0.16 |
-0.51 |
31.30 |
31.47 |
30.72 |
2,849,080 |
| 04:02 |
JBL |
傑碧電路公司
JABIL CIRCUIT INC |
27.94 |
-0.43 |
-1.52 |
28.32 |
28.68 |
27.91 |
1,905,968 |
| 04:01 |
JCI |
江森自控公司
JOHNSON CONTROLS INC |
34.27 |
0.26 |
0.76 |
34.23 |
34.63 |
34.09 |
5,953,153 |
| 04:01 |
JCP |
潘尼百貨
J.C. PENNEY CO INC |
2.90 |
-0.14 |
-4.61 |
3.03 |
3.06 |
2.89 |
17,098,244 |
| 04:02 |
JEC |
嘉科工程集團
JACOBS ENGINEERING GROUP |
60.00 |
-0.50 |
-0.83 |
60.43 |
60.69 |
59.43 |
766,619 |
| 04:00 |
JNJ |
嬌生公司
JOHNSON & JOHNSON |
126.66 |
-0.89 |
-0.70 |
128.00 |
128.30 |
126.17 |
5,776,774 |
| 04:01 |
JNPR |
雅各布工程集團有限公司
JUNIPER NETWORKS INC |
24.35 |
-0.09 |
-0.37 |
24.49 |
24.53 |
24.17 |
3,159,042 |
| 04:00 |
JNS |
駿利資產管理集團有限公司
JANUS CAPITAL GROUP INC |
14.17 |
-0.08 |
-0.56 |
14.09 |
14.30 |
14.01 |
39,227,175 |
| 04:00 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
111.47 |
-0.25 |
-0.22 |
112.30 |
112.74 |
110.88 |
13,114,508 |
| 04:02 |
JWN |
諾德斯特龍百貨公司
NORDSTROM INC |
46.78 |
0.06 |
0.13 |
46.76 |
47.87 |
46.53 |
1,304,734 |
| 04:01 |
K |
家樂氏食品公司
KELLOGG CO |
60.27 |
-1.93 |
-3.10 |
62.15 |
62.61 |
59.80 |
4,397,275 |
| 04:01 |
KEY |
Keycorp
KEYCORP |
19.86 |
0.31 |
1.59 |
19.66 |
20.00 |
19.62 |
11,088,191 |
| 04:00 |
KIM |
Kimco不動產公司
KIMCO REALTY CORP |
13.33 |
-0.27 |
-1.99 |
13.66 |
13.83 |
13.31 |
4,103,256 |
| 04:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
101.48 |
-0.81 |
-0.79 |
102.63 |
103.40 |
100.89 |
1,443,228 |
| 04:05 |
KMB |
金百利克拉克公司
KIMBERLY CLARK CORP |
100.03 |
-3.31 |
-3.20 |
102.76 |
102.98 |
98.92 |
5,032,691 |
| 04:01 |
KMX |
CarMax公司
CARMAX INC |
61.16 |
-1.41 |
-2.25 |
62.56 |
62.99 |
60.87 |
1,301,047 |
| 04:00 |
KO |
可口可樂
COCA-COLA CO |
43.74 |
-0.57 |
-1.29 |
44.31 |
44.41 |
43.58 |
11,072,241 |
| 04:00 |
KR |
克羅格公司
Kroger Co |
24.12 |
-0.06 |
-0.25 |
24.59 |
25.42 |
23.99 |
16,074,582 |
| 04:01 |
KSS |
柯爾百貨公司
KOHL'S CORP |
58.38 |
-1.74 |
-2.89 |
59.96 |
60.66 |
58.11 |
4,447,632 |
| 04:01 |
L |
洛茲集團
LOEWS CORP |
51.57 |
0.05 |
0.10 |
51.68 |
51.92 |
51.49 |
1,488,836 |
| 04:01 |
LEG |
禮恩派公司
LEGGETT & PLATT INC |
42.90 |
-0.68 |
-1.56 |
43.54 |
43.64 |
42.68 |
1,267,657 |
| 04:01 |
LEN |
萊納房屋公司
Lennar Corp |
54.62 |
-1.00 |
-1.80 |
55.75 |
56.35 |
54.41 |
4,290,961 |
| 04:02 |
LH |
美國控股實驗室公司
LABORATORY CP AM HLDGS |
165.17 |
-3.09 |
-1.84 |
167.98 |
168.34 |
164.55 |
671,521 |
| 04:02 |
LLL |
L-3通訊控股有限公司
L-3 COMMUNICATIONS HLDGS |
215.09 |
-0.97 |
-0.45 |
216.78 |
216.78 |
214.80 |
461,189 |
| 05:00 |
LLTC |
線性科技
LINEAR TECHNOLOGY CORP |
65.00 |
-0.27 |
-0.41 |
65.42 |
65.44 |
64.79 |
30,663,001 |
| 04:03 |
LLY |
禮來公司
ELI LILLY & CO |
79.06 |
-0.69 |
-0.87 |
79.64 |
79.91 |
78.82 |
5,036,712 |
| 04:01 |
LM |
LeggMason Inc
LEGG MASON INC |
38.07 |
-0.07 |
-0.18 |
38.03 |
38.14 |
37.38 |
578,658 |
| 04:02 |
LMT |
洛克希德馬丁公司
LOCKHEED MARTIN CORP |
351.99 |
-1.39 |
-0.39 |
354.53 |
355.00 |
351.13 |
1,086,868 |
| 04:03 |
LNC |
林肯國家
LINCOLN NATIONAL CORP |
71.58 |
-0.04 |
-0.06 |
71.89 |
72.21 |
71.11 |
1,520,305 |
| 04:01 |
LOW |
勞氏公司
LOWE'S COMPANIES INC |
83.62 |
-1.26 |
-1.48 |
85.38 |
85.56 |
83.28 |
6,481,831 |
| 04:01 |
LSI |
LIFE STORAGE INC
LIFE STORAGE INC |
85.35 |
-0.92 |
-1.07 |
86.30 |
86.52 |
85.11 |
213,064 |
| 04:02 |
LUK |
露卡迪亞國際公司
LEUCADIA NATIONAL CORP |
24.02 |
-0.09 |
-0.37 |
24.25 |
24.37 |
24.01 |
3,365,807 |
| 04:00 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
54.77 |
-0.03 |
-0.05 |
54.85 |
55.21 |
54.34 |
4,680,198 |
| 05:00 |
LXK |
利盟國際
LEXMARK INTERNATIONAL |
40.49 |
0.01 |
0.02 |
40.49 |
40.50 |
40.47 |
3,902,177 |
| 04:00 |
M |
梅西百貨公司
MACY'S INC |
29.96 |
0.55 |
1.87 |
29.40 |
30.27 |
29.40 |
10,580,757 |
| 04:00 |
MA |
萬事達卡
MASTERCARD INC CL A |
177.08 |
-1.93 |
-1.08 |
178.53 |
179.49 |
176.50 |
4,078,917 |
| 04:00 |
MAR |
萬豪國際酒店集團
Marriott International Inc |
137.48 |
-0.14 |
-0.10 |
137.15 |
138.25 |
136.73 |
1,255,450 |
| 04:05 |
MAS |
馬斯科家居消费品集團
MASCO CORP |
39.24 |
-0.51 |
-1.28 |
39.84 |
39.84 |
39.09 |
5,716,621 |
| 04:00 |
MAT |
美泰兒玩具公司
Mattel Inc |
12.91 |
-0.54 |
-4.01 |
13.37 |
13.46 |
12.21 |
27,243,876 |
| 04:00 |
MCD |
麥當勞
MCDONALD'S CORP |
158.77 |
-0.76 |
-0.48 |
159.33 |
160.73 |
158.51 |
3,793,531 |
| 04:00 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
85.68 |
0.54 |
0.63 |
86.50 |
87.60 |
84.45 |
3,481,843 |
| 04:02 |
MCK |
美國麥克森公司
McKesson Corp |
146.25 |
-0.85 |
-0.58 |
147.62 |
147.62 |
145.10 |
925,981 |
| 04:02 |
MCO |
穆迪公司
MOODY'S CORP |
164.02 |
-1.70 |
-1.03 |
165.61 |
166.63 |
163.36 |
659,424 |
| 04:02 |
MDP |
Meredith Corp
MEREDITH CORP CL CM |
51.45 |
-0.95 |
-1.81 |
52.20 |
52.68 |
51.20 |
374,612 |
| 04:00 |
MDT |
美敦力公司
MEDTRONIC INC |
79.90 |
-0.10 |
-0.13 |
80.10 |
80.49 |
79.48 |
3,644,135 |
| 04:00 |
MET |
大都會人壽保險公司
METLIFE INC |
47.52 |
0.08 |
0.17 |
47.60 |
47.72 |
46.98 |
3,387,437 |
| 05:02 |
MIL |
密理博國際
MILLIPORE CORP |
1.93 |
0.06 |
3.21 |
1.90 |
1.98 |
1.90 |
24,368 |
| 04:01 |
MJN |
美強生營養品公司
MEAD JOHNSON NUTRITION |
89.98 |
-0.01 |
-0.01 |
89.98 |
90.00 |
89.97 |
11,685,160 |
| 04:01 |
MKC |
味好美公司
McCormick & Co Inc |
103.24 |
-3.21 |
-3.02 |
106.55 |
107.00 |
103.02 |
1,549,795 |
| 04:03 |
MMC |
美商達信保險經紀人公司
MARSH & MCLENNAN COS INC |
82.90 |
-0.45 |
-0.54 |
83.58 |
83.75 |
82.50 |
2,560,515 |
| 04:01 |
MMM |
3M公司
3M CO |
217.75 |
-1.10 |
-0.50 |
218.41 |
220.28 |
216.74 |
2,522,824 |
| 04:00 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
57.23 |
-0.55 |
-0.95 |
57.63 |
57.82 |
56.57 |
13,380,058 |
| 04:01 |
MON |
孟山都公司
MONSANTO CO |
125.00 |
0.40 |
0.32 |
124.99 |
125.39 |
124.85 |
3,656,099 |
| 04:00 |
MRK |
默克藥廠
MERCK & CO INC |
58.83 |
0.19 |
0.32 |
58.86 |
59.27 |
58.66 |
9,350,195 |
| 04:01 |
MRO |
馬拉松原油公司
MARATHON OIL CORP |
18.02 |
0.03 |
0.17 |
17.99 |
18.03 |
17.68 |
11,672,744 |
| 04:01 |
MS |
摩根史坦利公司
MORGAN STANLEY |
54.46 |
-0.24 |
-0.44 |
54.89 |
55.33 |
54.10 |
9,960,460 |
| 04:00 |
MSFT |
微軟
MICROSOFT CORP |
95.00 |
-1.11 |
-1.15 |
95.91 |
96.11 |
94.05 |
25,590,769 |
| 04:02 |
MTB |
M&T銀行集團
M&T BANK CORP |
181.53 |
1.29 |
0.72 |
180.30 |
183.15 |
179.79 |
868,183 |
| 04:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
50.62 |
-0.80 |
-1.56 |
51.50 |
52.07 |
50.15 |
37,551,851 |
| 04:01 |
MUR |
墨菲石油公司
MURPHY OIL CORP |
30.38 |
-0.21 |
-0.69 |
30.44 |
30.78 |
30.06 |
2,399,390 |
| 04:00 |
MWW |
怪獸人力公司
MONSTER WORLDWIDE INC |
3.41 |
0.06 |
1.79 |
3.39 |
3.43 |
3.39 |
4,806,441 |
| 04:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
40.70 |
-0.11 |
-0.27 |
40.72 |
40.99 |
40.43 |
3,085,029 |
| 04:01 |
NBL |
諾布爾能源公司
NOBLE ENERGY INC |
33.77 |
-0.06 |
-0.18 |
33.89 |
33.95 |
33.28 |
3,415,836 |
| 04:01 |
NBR |
納伯斯工業鑽探設備公司
NABORS INDUSTRIES LTD |
7.73 |
-0.09 |
-1.15 |
7.75 |
7.82 |
7.59 |
6,135,238 |
| 04:00 |
NDAQ |
納斯納斯達克OMX集團
NASDAQ OMX GROUP INC |
87.42 |
0.48 |
0.55 |
87.00 |
87.66 |
86.75 |
993,156 |
| 04:03 |
NEM |
紐蒙特礦業公司
NEWMONT MINING CORP |
41.35 |
-0.59 |
-1.41 |
41.72 |
41.81 |
41.18 |
3,611,932 |
| 04:06 |
NI |
尼索思
NISOURCE INC |
23.75 |
-0.25 |
-1.04 |
24.03 |
24.09 |
23.67 |
3,128,235 |
| 04:01 |
NKE |
耐吉
NIKE Inc |
66.09 |
0.36 |
0.55 |
65.75 |
66.11 |
65.45 |
10,303,199 |
| 04:01 |
NOC |
諾斯洛普格魯門公司
NORTHROP GRUMMAN CORP |
355.92 |
-2.10 |
-0.59 |
359.48 |
359.48 |
354.63 |
638,190 |
| 04:01 |
NOV |
國民油井華高公司
National Oilwell Varco Inc |
38.25 |
-0.33 |
-0.86 |
38.50 |
38.50 |
37.59 |
3,622,628 |
| 04:02 |
NRG |
NRG能源公司
NRG ENERGY INC |
31.17 |
-0.32 |
-1.02 |
31.49 |
31.57 |
31.09 |
2,715,690 |
| 04:01 |
NSC |
諾福克南方鐵路公司
NORFOLK SOUTHERN CORP |
136.75 |
-2.11 |
-1.52 |
138.66 |
139.45 |
136.09 |
1,274,591 |
| 04:02 |
NSM |
國家半導體
NATIONAL SEMICONDUCTOR |
18.02 |
0.02 |
0.11 |
17.96 |
18.09 |
17.96 |
152,182 |
| 04:00 |
NTAP |
網路應用公司
NETAPP INC |
68.65 |
-0.36 |
-0.52 |
69.03 |
69.19 |
68.31 |
1,158,093 |
| 04:00 |
NTRS |
北方信託公司
Northern Trust Corp |
107.66 |
-0.49 |
-0.45 |
108.55 |
108.55 |
106.40 |
1,273,485 |
| 04:02 |
NUE |
紐柯鋼鐵公司
NUCOR CORP |
63.55 |
-1.58 |
-2.43 |
65.20 |
65.22 |
63.00 |
2,832,890 |
| 04:00 |
NVDA |
英偉達
NVIDIA CORP |
228.71 |
-0.33 |
-0.14 |
228.69 |
232.10 |
227.45 |
9,408,189 |
| 04:00 |
NVLS |
諾發系統
NOVELLUS SYSTEMS INC |
2.40 |
0.00 |
0.00 |
2.40 |
2.40 |
2.40 |
0 |
| 04:06 |
NWL |
諾威屈伯德公司
NEWELL RUBBERMAID INC |
26.44 |
-0.24 |
-0.90 |
26.77 |
26.85 |
26.23 |
2,675,469 |
| 04:02 |
NYT |
紐約時報
NEW YORK TIMES |
22.25 |
-0.15 |
-0.67 |
22.35 |
22.50 |
22.10 |
1,833,597 |
| 04:00 |
ODP |
OFFICE DEPOT INC
OFFICE DEPOT INC |
2.16 |
-0.06 |
-2.70 |
2.20 |
2.22 |
2.15 |
2,961,490 |
| 04:02 |
OI |
歐文斯伊利諾斯公司
OWENS ILLINOIS INC |
21.63 |
-0.20 |
-0.92 |
21.93 |
21.99 |
21.58 |
886,722 |
| 04:02 |
OKE |
歐尼克公司
ONEOK INC |
59.54 |
-0.20 |
-0.33 |
59.86 |
59.91 |
59.28 |
1,712,010 |
| 04:01 |
OMC |
奧姆尼康集團
OMNICOM GROUP INC |
73.74 |
-1.29 |
-1.72 |
74.91 |
75.40 |
73.28 |
2,555,126 |
| 04:00 |
ORCL |
甲骨文公司
ORACLE CORP |
46.23 |
-0.59 |
-1.26 |
46.47 |
46.62 |
45.98 |
14,839,242 |
| 04:00 |
ORLY |
奧賴利汽車公司
O'REILLY AUTOMOTIVE INC |
221.49 |
-1.46 |
-0.65 |
222.76 |
223.68 |
217.64 |
844,610 |
| 04:03 |
OXY |
西方石油公司
Occidental Petroleum Corp |
76.47 |
0.48 |
0.63 |
75.80 |
76.88 |
75.46 |
5,027,932 |
| 04:00 |
PAYX |
沛齊
PAYCHEX INC |
60.34 |
-0.59 |
-0.97 |
60.88 |
61.07 |
60.23 |
2,802,826 |
| 04:00 |
PBCT |
人民銀行
PEOPLE'S UNITED FNCL INC |
18.22 |
0.15 |
0.83 |
18.25 |
18.35 |
18.12 |
4,888,662 |
| 04:04 |
PBI |
必能寶公司
Pitney Bowes Inc |
10.73 |
-0.22 |
-2.01 |
10.97 |
11.10 |
10.66 |
1,472,750 |
| 04:00 |
PCAR |
帕卡公司
PACCAR INC |
69.18 |
-0.46 |
-0.66 |
69.85 |
70.02 |
68.78 |
1,919,523 |
| 04:00 |
PCG |
太平洋電力瓦斯
PG&E CORP |
45.73 |
-0.77 |
-1.66 |
46.59 |
46.59 |
45.67 |
4,893,746 |
| 05:00 |
PCL |
李子溪木業
PLUM CREEK TIMBER REIT |
36.52 |
-1.55 |
-4.07 |
37.82 |
37.87 |
36.23 |
6,316,487 |
| 05:00 |
PCLN |
價格線上旅遊
Priceline Group Inc |
1,905.64 |
-1.38 |
-0.07 |
1,905.95 |
1,923.22 |
1,897.66 |
538,492 |
| 05:02 |
PCP |
精密鑄件公司
PRECISION CASTPARTS CORP |
234.95 |
0.10 |
0.04 |
234.89 |
234.99 |
234.87 |
5,800,490 |
| 04:00 |
PDCO |
帕特森公司
Patterson Cos Inc |
22.31 |
-0.25 |
-1.11 |
22.66 |
22.70 |
22.09 |
1,405,185 |
| 04:02 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
49.51 |
-0.52 |
-1.04 |
50.13 |
50.21 |
49.32 |
2,078,370 |
| 04:00 |
PEP |
PEPSICO INC
PEPSICO INC |
102.48 |
-3.09 |
-2.93 |
105.45 |
105.60 |
102.27 |
8,318,876 |
| 04:00 |
PFE |
輝瑞製藥公司
PFIZER INC |
36.63 |
0.10 |
0.27 |
36.50 |
36.79 |
36.47 |
18,582,652 |
| 04:00 |
PFG |
PRINCIPAL FINL GROUP INC
PRINCIPAL FINL GROUP INC |
60.89 |
-0.11 |
-0.18 |
61.19 |
61.33 |
60.48 |
1,337,064 |
| 04:04 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
73.80 |
-1.15 |
-1.53 |
74.04 |
74.92 |
73.74 |
13,682,363 |
| 05:03 |
PGN |
前進能源
PROGRESS ENERGY INC |
0.15 |
0.00 |
0.00 |
0.15 |
0.15 |
0.15 |
0 |
| 04:02 |
PGR |
先進公司
PROGRESSIVE CORP THE |
61.05 |
-0.08 |
-0.13 |
61.23 |
61.39 |
60.80 |
2,610,059 |
| 04:02 |
PH |
派克漢尼汾公司
PARKER HANNIFIN CORP |
176.39 |
0.21 |
0.12 |
176.89 |
179.48 |
175.60 |
1,551,659 |
| 04:02 |
PHM |
普爾特房屋公司
Pulte Group Inc |
28.54 |
-0.22 |
-0.76 |
28.80 |
29.07 |
28.46 |
4,587,116 |
| 04:02 |
PKI |
珀金埃爾默公司
PERKINELMER INC |
74.60 |
-0.50 |
-0.67 |
75.26 |
75.47 |
74.28 |
486,148 |
| 04:01 |
PLD |
普洛斯公司
Prologis Inc |
64.99 |
-0.24 |
-0.37 |
65.22 |
65.45 |
64.77 |
2,339,715 |
| 04:03 |
PLL |
頗爾過濾設備公司
PALL CORP |
127.11 |
-0.01 |
-0.01 |
127.13 |
127.16 |
127.10 |
10,727,363 |
| 04:00 |
PM |
菲利浦莫里斯國際
PHILIP MORRIS INTL INC |
84.40 |
-1.24 |
-1.45 |
85.71 |
86.30 |
83.82 |
16,218,175 |
| 05:00 |
PMCS |
PMC 新瑞
PMC-SIERRA INC |
11.65 |
0.06 |
0.52 |
11.59 |
11.70 |
11.57 |
6,190,486 |
| 04:02 |
PMO |
Putnam Municipal Opportunities Trust
PUTNAM MUN OPP TRUST |
11.61 |
-0.01 |
-0.09 |
11.59 |
11.65 |
11.59 |
52,599 |
| 04:00 |
PNC |
PNC金融服務集團
PNC FINANCIAL SVCS GRP |
144.12 |
-0.14 |
-0.10 |
144.28 |
145.60 |
143.00 |
2,011,611 |
| 04:02 |
PNW |
皮那可企業
PINNACLE WEST CAPITAL CP |
78.02 |
-0.67 |
-0.85 |
78.82 |
78.82 |
77.55 |
761,941 |
| 04:07 |
POM |
Pepco控股公司
PEPCO HOLDINGS INC |
22.63 |
1.39 |
6.54 |
21.36 |
27.22 |
21.24 |
33,269,605 |
| 04:02 |
PPG |
PPG工業集團
PPG INDUSTRIES INC |
108.87 |
-0.77 |
-0.70 |
109.46 |
110.17 |
108.24 |
1,842,370 |
| 04:03 |
PPL |
PPL公司
PPL CORPORATION |
27.89 |
-0.39 |
-1.38 |
28.25 |
28.35 |
27.78 |
3,547,538 |
| 04:01 |
PRU |
保德信金融集團
PRUDENTIAL FINANCIAL INC |
107.03 |
-0.04 |
-0.04 |
107.54 |
107.70 |
106.40 |
1,430,456 |
| 04:01 |
PSA |
公共存儲公司
PUBLIC STORAGE |
192.75 |
-1.04 |
-0.54 |
194.43 |
194.79 |
192.21 |
960,875 |
| 04:01 |
PWR |
廣達服務公司
QUANTA SERVICES INC |
33.81 |
-0.47 |
-1.37 |
34.13 |
34.49 |
33.70 |
1,507,444 |
| 04:02 |
PX |
普萊克斯公司
PRAXAIR INC |
150.68 |
-0.88 |
-0.58 |
151.26 |
151.36 |
149.65 |
932,653 |
| 04:01 |
PXD |
先鋒自然資源公司
Pioneer Natural Resources Co |
194.95 |
-0.52 |
-0.27 |
194.06 |
196.20 |
192.89 |
1,741,465 |
| 05:02 |
Q |
奎斯特通訊國際公司
QWEST CMMNCTNS INTL INC |
103.48 |
0.57 |
0.55 |
102.58 |
103.66 |
101.62 |
1,065,313 |
| 04:00 |
QCOM |
奎爾通訊
QUALCOMM INC |
51.44 |
-1.13 |
-2.15 |
52.81 |
52.89 |
51.32 |
11,533,627 |
| 04:02 |
QEP |
QEP資源公司
QEP Resources Inc |
12.46 |
0.19 |
1.55 |
12.28 |
12.59 |
12.00 |
4,947,309 |
| 04:00 |
QLGC |
Q邏輯
QLOGIC CORP |
16.07 |
0.03 |
0.19 |
16.03 |
16.14 |
16.03 |
684,869 |
| 04:02 |
R |
萊德物流公司
RYDER SYSTEM INC |
74.05 |
-0.94 |
-1.25 |
75.25 |
75.70 |
73.84 |
534,535 |
| 04:02 |
RAI |
雷諾美國公司
REYNOLDS AMERICAN INC |
65.40 |
-1.49 |
-2.23 |
66.82 |
66.88 |
65.35 |
151,989,427 |
| 04:01 |
RDC |
羅旺
ROWAN COMPANIES INC |
15.08 |
-0.21 |
-1.37 |
15.10 |
15.17 |
14.75 |
2,042,454 |
| 04:01 |
RF |
地區金融公司
REGIONS FINANCIAL CORP |
18.89 |
0.74 |
4.08 |
17.99 |
18.89 |
17.99 |
18,569,623 |
| 04:03 |
RHI |
羅致恒富公司
Robert Half International Inc |
58.56 |
-1.99 |
-3.29 |
60.60 |
60.83 |
58.14 |
1,689,034 |
| 04:04 |
RHT |
紅帽公司
Red Hat Inc |
159.28 |
-0.86 |
-0.54 |
159.46 |
160.60 |
158.40 |
1,558,133 |
| 04:02 |
RL |
拉夫·勞倫馬球
Ralph Lauren Corp |
106.27 |
-3.82 |
-3.47 |
109.69 |
110.42 |
105.76 |
941,004 |
| 04:02 |
ROK |
洛克威爾自動化公司
Rockwell Automation Inc |
172.83 |
-1.67 |
-0.96 |
175.06 |
175.67 |
171.33 |
1,022,884 |
| 04:05 |
ROP |
儒博工業集團
ROPER INDUSTRIES INC |
282.14 |
2.16 |
0.77 |
277.94 |
284.71 |
274.97 |
829,084 |
| 04:00 |
ROST |
羅斯服飾
ROSS STORES INC |
77.32 |
-1.43 |
-1.82 |
78.73 |
78.77 |
76.98 |
2,156,615 |
| 04:01 |
RRC |
山脈資源集團
RANGE RESOURCES CORP |
13.69 |
-0.55 |
-3.86 |
14.15 |
14.17 |
13.55 |
7,359,901 |
| 04:00 |
RRD |
DONNELLEY R R & SONS CO
DONNELLEY R R & SONS CO |
9.28 |
-0.10 |
-1.07 |
9.38 |
9.45 |
9.25 |
393,781 |
| 04:02 |
RSG |
共和服務廢品處理公司
REPUBLIC SERVICES INC |
65.55 |
-0.34 |
-0.52 |
65.75 |
66.29 |
65.30 |
1,968,385 |
| 04:02 |
RTN |
雷神公司
RAYTHEON CO |
227.35 |
-0.71 |
-0.31 |
228.47 |
228.85 |
226.29 |
1,076,204 |
| 04:00 |
S |
斯普林特公司
SPRINT NEXTEL CORP |
6.00 |
0.04 |
0.67 |
5.97 |
6.04 |
5.92 |
7,721,006 |
| 04:00 |
SBUX |
星巴克
STARBUCKS CORP |
58.00 |
-1.22 |
-2.06 |
59.03 |
59.18 |
57.80 |
10,598,784 |
| 04:02 |
SCG |
斯卡納公司
SCANA CORP |
35.92 |
-0.07 |
-0.19 |
36.03 |
36.80 |
35.75 |
920,869 |
| 04:01 |
SCHW |
嘉信理財集團
Charles Schwab Corp |
54.99 |
1.31 |
2.44 |
53.64 |
55.60 |
53.40 |
10,018,531 |
| 04:01 |
SEE |
希悅爾公司
Sealed Air Corp |
44.02 |
-0.33 |
-0.74 |
44.47 |
44.57 |
43.89 |
1,670,129 |
| 04:00 |
SHLD |
西爾斯控股
SEARS HOLDINGS CORP |
3.01 |
-0.04 |
-1.31 |
3.02 |
3.11 |
2.90 |
820,734 |
| 04:02 |
SHW |
宣威公司
SHERWIN-WILLIAMS CO |
392.39 |
-3.80 |
-0.96 |
397.58 |
397.58 |
390.21 |
627,763 |
| 04:01 |
SJM |
JM斯馬克公司
J.M. SMUCKER CO |
114.92 |
-2.12 |
-1.81 |
117.08 |
117.88 |
113.16 |
1,677,377 |
| 04:00 |
SLB |
斯倫貝謝油田設備服務公司
SCHLUMBERGER LTD |
69.23 |
-1.05 |
-1.49 |
70.81 |
71.25 |
68.63 |
9,480,822 |
| 04:02 |
SNA |
實耐寶專業工具公司
SNAP-ON INC |
146.84 |
-5.75 |
-3.77 |
152.45 |
152.45 |
146.29 |
1,309,658 |
| 04:00 |
SNDK |
新帝
SANDISK CORP |
76.18 |
-0.39 |
-0.51 |
76.53 |
76.71 |
76.07 |
8,279,749 |
| 04:00 |
SO |
南方公司
SOUTHERN COMPANY THE |
45.22 |
-0.38 |
-0.83 |
45.66 |
45.87 |
45.12 |
4,841,348 |
| 04:01 |
SPG |
賽門房地產集團
SIMON PROPERTY GROUP INC |
147.25 |
-3.03 |
-2.02 |
150.79 |
151.44 |
146.90 |
2,291,943 |
| 04:00 |
SPLS |
史泰博辦公用品公司
STAPLES INC |
10.25 |
0.00 |
0.00 |
10.25 |
10.25 |
10.25 |
0 |
| 04:00 |
SPY |
史坦普500指數基金/蜘蛛
SPDR Trust Series 1 |
266.61 |
-2.28 |
-0.85 |
268.81 |
269.06 |
265.61 |
96,783,717 |
| 04:00 |
SRCL |
Stericycle療廢棄物管理公司
STERICYCLE INC |
60.35 |
-0.50 |
-0.82 |
61.09 |
61.67 |
60.11 |
596,673 |
| 04:04 |
SRE |
桑普拉能源
SEMPRA ENERGY |
109.81 |
-0.56 |
-0.51 |
110.56 |
111.39 |
109.35 |
2,129,832 |
| 04:01 |
STI |
太陽信托銀行
SUNTRUST BANKS INC |
66.84 |
-0.19 |
-0.28 |
66.02 |
67.90 |
65.79 |
4,767,118 |
| 05:01 |
STJ |
聖猶達醫療公司
SAINT JUDE MEDICAL INC |
80.82 |
0.13 |
0.16 |
80.81 |
81.31 |
80.72 |
12,263,457 |
| 04:01 |
STT |
美國道富銀行
STATE STREET CORP |
99.66 |
-4.52 |
-4.34 |
101.57 |
102.53 |
99.03 |
3,940,903 |
| 04:02 |
STZ |
星座集團
Constellation Brands Inc |
227.58 |
-2.04 |
-0.89 |
229.31 |
229.99 |
226.82 |
1,103,391 |
| 04:02 |
SUN |
太陽石油
SUNOCO INC |
27.93 |
-0.04 |
-0.14 |
27.95 |
28.25 |
27.60 |
216,794 |
| 04:02 |
SVU |
索帕維魯國際
SUPERVALU INC |
14.36 |
-0.45 |
-3.04 |
14.93 |
14.97 |
14.08 |
1,647,596 |
| 04:00 |
SWK |
史丹利百得公司
Stanley Black & Decker Inc |
144.21 |
-10.36 |
-6.70 |
148.79 |
150.11 |
143.60 |
3,294,920 |
| 04:01 |
SWN |
西南能源公司
SOUTHWESTERN ENERGY CO |
4.25 |
-0.11 |
-2.52 |
4.34 |
4.35 |
4.17 |
21,113,569 |
| 04:01 |
SYK |
史賽克公司
STRYKER CORP |
164.25 |
0.70 |
0.43 |
163.84 |
165.20 |
163.36 |
1,870,995 |
| 04:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
27.71 |
-0.14 |
-0.50 |
27.79 |
27.85 |
27.44 |
3,549,965 |
| 04:01 |
SYY |
西斯柯公司
SYSCO CORP |
61.15 |
-0.43 |
-0.70 |
61.70 |
61.80 |
60.73 |
2,605,844 |
| 04:00 |
T |
美國電話電報公司
AT&T INC |
34.67 |
-0.15 |
-0.43 |
34.86 |
35.06 |
34.15 |
30,514,647 |
| 04:02 |
TAP |
莫爾森摩森康盛啤酒公司
MOLSON COORS BREWING CLB |
70.38 |
-2.68 |
-3.67 |
72.86 |
73.11 |
70.05 |
4,338,520 |
| 04:02 |
TDC |
塔拉德塔公司
TERADATA CORP |
40.93 |
-0.48 |
-1.16 |
41.27 |
41.50 |
40.78 |
511,064 |
| 04:00 |
TE |
TECO能源
TECO ENERGY INC |
27.65 |
0.00 |
0.00 |
27.65 |
27.67 |
27.64 |
4,626,898 |
| 04:02 |
TER |
泰瑞達公司
TERADYNE INC |
40.90 |
-0.55 |
-1.33 |
41.29 |
41.66 |
40.62 |
5,711,265 |
| 04:01 |
TGT |
目標百貨
TARGET CORP |
70.32 |
-0.66 |
-0.93 |
71.13 |
71.64 |
70.12 |
3,829,481 |
| 04:02 |
THC |
Tenet保健公司
TENET HEALTHCARE CORP |
24.09 |
-0.38 |
-1.55 |
24.45 |
24.51 |
24.02 |
1,097,251 |
| 04:00 |
TIF |
蒂芙尼公司
TIFFANY & CO |
98.84 |
0.81 |
0.83 |
98.41 |
98.86 |
97.95 |
1,463,346 |
| 04:05 |
TJX |
TJX公司
TJX COMPANIES INC THE |
82.48 |
-0.16 |
-0.19 |
82.58 |
82.86 |
81.94 |
3,142,552 |
| 04:02 |
TMK |
Torchmark公司
TORCHMARK CORP |
87.18 |
-0.04 |
-0.05 |
87.22 |
87.98 |
86.67 |
749,485 |
| 04:03 |
TMO |
賽默飛世爾科技公司
Thermo Fisher Scientific Inc |
215.89 |
-1.10 |
-0.51 |
217.86 |
218.45 |
215.60 |
1,322,394 |
| 04:00 |
TROW |
普信集團
T Rowe Price Group Inc |
108.44 |
-0.39 |
-0.36 |
109.27 |
109.55 |
107.76 |
907,957 |
| 04:01 |
TRV |
旅行家集團
TRAVELERS COMPANIES INC |
136.84 |
0.25 |
0.18 |
136.86 |
137.84 |
135.85 |
1,377,038 |
| 04:01 |
TSN |
泰森食品公司
TYSON FOODS INC |
69.20 |
-1.18 |
-1.68 |
70.08 |
70.59 |
68.84 |
1,869,999 |
| 23:43 |
TSO |
特索羅公司
Tesoro Corp |
99.19 |
1.32 |
1.35 |
98.25 |
99.76 |
98.01 |
365,516 |
| 04:02 |
TSS |
完全系統服務
TOTAL SYSTEM SERVICES |
87.28 |
-0.74 |
-0.84 |
87.98 |
88.51 |
86.96 |
717,941 |
| 04:00 |
TWC |
時代華納有線
TIME WARNER CABLE INC |
209.86 |
-0.14 |
-0.07 |
209.59 |
212.40 |
208.13 |
16,306,766 |
| 04:02 |
TWX |
時代華納
TIME WARNER INC |
96.24 |
-0.34 |
-0.35 |
96.49 |
96.95 |
95.44 |
5,605,913 |
| 04:00 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
99.96 |
-1.33 |
-1.31 |
100.96 |
101.63 |
98.87 |
7,760,795 |
| 04:02 |
TXT |
德事隆集團
TEXTRON INC |
65.59 |
0.11 |
0.17 |
65.68 |
65.99 |
64.84 |
3,312,490 |
| 04:04 |
TYC |
泰科國際公司
TYCO INTERNATIONAL LTD |
45.59 |
0.58 |
1.29 |
45.49 |
46.06 |
45.32 |
22,434,285 |
| 04:00 |
UNH |
聯合健康保險公司
UNITEDHEALTH GROUP INC |
235.06 |
-0.70 |
-0.30 |
236.05 |
237.10 |
233.50 |
2,762,895 |
| 04:00 |
UNM |
UNUM普登
UNUM GROUP |
48.88 |
0.15 |
0.31 |
48.95 |
49.03 |
48.46 |
1,620,777 |
| 04:02 |
UNP |
聯合太平洋鐵路
UNION PACIFIC CORP |
135.66 |
-2.33 |
-1.69 |
137.26 |
137.94 |
135.29 |
4,132,516 |
| 04:00 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
108.55 |
-1.13 |
-1.03 |
109.91 |
109.91 |
107.99 |
3,484,388 |
| 04:00 |
URBN |
URBAN OUTFITTERS 公司
URBAN OUTFITTERS INC |
38.32 |
-1.12 |
-2.84 |
39.35 |
39.83 |
38.12 |
1,670,823 |
| 04:00 |
USB |
美國合眾銀行
US BANCORP |
50.43 |
-0.27 |
-0.53 |
50.84 |
51.08 |
50.13 |
7,516,885 |
| 04:02 |
UTX |
聯合技術公司
UNITED TECHNOLOGIES CORP |
123.08 |
-0.77 |
-0.62 |
124.87 |
124.87 |
122.50 |
5,167,970 |
| 04:03 |
V |
VISA卡
VISA INC |
124.20 |
0.24 |
0.19 |
124.06 |
124.82 |
123.31 |
7,324,986 |
| 04:02 |
VAR |
瓦利安醫學系統公司
Varian Medical Systems Inc |
126.50 |
-0.29 |
-0.23 |
126.82 |
127.02 |
125.79 |
487,123 |
| 04:03 |
VFC |
威富公司
VF CORP |
77.50 |
-0.28 |
-0.36 |
77.81 |
78.01 |
76.94 |
1,376,535 |
| 04:00 |
VLO |
瓦萊羅能源公司
VALERO ENERGY CORP |
108.55 |
0.35 |
0.32 |
107.85 |
108.61 |
107.38 |
2,341,650 |
| 04:02 |
VMC |
瓦爾坎材料公司
Vulcan Materials Co |
113.75 |
-1.58 |
-1.37 |
115.87 |
116.14 |
113.22 |
983,416 |
| 04:02 |
VNO |
美國沃那多房產公司
Vornado Realty Trust |
65.42 |
-0.78 |
-1.18 |
66.31 |
66.51 |
65.38 |
983,258 |
| 04:00 |
VRSN |
維聖公司
VERISIGN INC |
124.79 |
-0.40 |
-0.32 |
125.20 |
126.40 |
124.48 |
1,369,892 |
| 04:01 |
VTR |
芬塔公司
Ventas Inc |
47.01 |
-0.79 |
-1.65 |
47.83 |
47.88 |
46.80 |
2,280,084 |
| 04:00 |
VZ |
威訊通訊
VERIZON COMMUNICATIONS |
47.90 |
-0.53 |
-1.09 |
48.31 |
48.62 |
47.21 |
17,565,565 |
| 04:02 |
WAT |
沃特斯國際公司
WATERS CORP |
208.21 |
0.82 |
0.40 |
208.00 |
208.70 |
206.50 |
339,416 |
| 04:01 |
WEC |
威斯康辛能源公司
WISCONSIN ENERGY CORP |
62.15 |
-0.39 |
-0.62 |
62.58 |
62.64 |
61.88 |
1,148,794 |
| 04:01 |
WFC |
富國銀行集團
WELLS FARGO & CO |
52.56 |
1.02 |
1.98 |
51.93 |
52.82 |
51.82 |
29,499,611 |
| 04:02 |
WHR |
惠而浦公司
WHIRLPOOL CORP |
149.37 |
-2.64 |
-1.74 |
151.66 |
152.55 |
148.11 |
838,578 |
| 04:00 |
WIN |
風向公司
WINDSTREAM CORP |
1.56 |
0.01 |
0.32 |
1.54 |
1.56 |
1.51 |
828,376 |
| 04:02 |
WM |
廢棄物管理公司
Waste Management Inc |
82.48 |
-0.14 |
-0.17 |
83.58 |
84.10 |
82.07 |
3,143,784 |
| 04:02 |
WMB |
威廉姆斯公司
Williams Companies Inc |
25.51 |
-0.04 |
-0.16 |
25.68 |
25.84 |
25.42 |
4,978,062 |
| 04:00 |
WMT |
沃爾瑪公司
WAL-MART STORES INC |
86.98 |
-0.91 |
-1.04 |
87.87 |
88.38 |
86.67 |
7,098,000 |
| 04:05 |
WU |
西聯匯款公司
WESTERN UNION CO THE |
19.08 |
-0.33 |
-1.70 |
19.41 |
19.45 |
19.01 |
2,822,400 |
| 04:01 |
WY |
威爾豪瑟公司
WEYERHAEUSER CO |
36.26 |
-0.37 |
-1.01 |
36.65 |
36.72 |
36.14 |
4,232,668 |
| 04:04 |
WYN |
溫德姆酒店集團
WYNDHAM WORLDWIDE CORP |
114.74 |
0.64 |
0.56 |
114.22 |
115.63 |
114.08 |
1,034,505 |
| 04:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
192.51 |
0.86 |
0.45 |
191.15 |
193.11 |
190.18 |
1,895,200 |
| 04:00 |
X |
美國鋼鐵
UNITED STATES STEEL CORP |
36.65 |
-0.69 |
-1.85 |
37.44 |
37.60 |
35.96 |
9,762,853 |
| 04:00 |
XEL |
XCEL ENERGY INC
XCEL ENERGY INC |
45.12 |
-0.27 |
-0.59 |
45.49 |
45.56 |
44.96 |
2,658,543 |
| 04:04 |
XL |
加大碼集團有限公司
XL CAPITAL LTD |
55.55 |
-0.06 |
-0.11 |
55.70 |
55.70 |
55.50 |
2,609,546 |
| 04:00 |
XLNX |
智霖公司
XILINX INC |
64.15 |
-0.75 |
-1.16 |
65.02 |
65.29 |
63.55 |
5,854,257 |
| 04:00 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
79.00 |
-0.42 |
-0.53 |
79.32 |
79.40 |
78.34 |
11,603,426 |
| 04:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
49.34 |
-0.40 |
-0.80 |
49.79 |
50.05 |
49.19 |
1,576,558 |
| 04:00 |
XRX |
全錄
XEROX CORP |
31.54 |
1.21 |
3.99 |
30.45 |
31.78 |
30.25 |
4,565,882 |
| 06:34 |
YHOO |
雅虎
YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |
| 04:01 |
YUM |
百勝餐飲集團
YUM! BRANDS INC |
86.29 |
-0.15 |
-0.17 |
86.29 |
86.81 |
86.06 |
1,706,833 |
| 04:00 |
ZION |
Zion銀行
ZIONS BANCORP |
53.80 |
0.59 |
1.11 |
53.25 |
54.05 |
53.25 |
2,464,532 |