| 時間 |
代碼 |
名稱 |
成交價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 00:00 |
A |
安捷倫科技公司
Agilent Technologies Inc |
121.29 |
2.69 |
2.27 |
119.95 |
121.35 |
118.44 |
3,780,403 |
| 00:00 |
AAPL |
蘋果
APPLE INC |
141.74 |
3.47 |
2.51 |
139.90 |
141.91 |
139.77 |
89,116,837 |
| 00:00 |
ABC |
美源伯根公司
AMERISOURCE BERGEN CORP |
148.46 |
3.86 |
2.67 |
145.57 |
149.01 |
143.20 |
4,123,372 |
| 00:00 |
ABT |
美國雅培公司
ABBOTT LABORATORIES |
109.45 |
3.24 |
3.05 |
107.00 |
109.64 |
106.43 |
14,301,628 |
| 00:00 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
387.72 |
11.08 |
2.94 |
380.64 |
388.06 |
378.22 |
3,305,337 |
| 00:00 |
ADI |
亞德諾
ANALOG DEVICES INC |
149.69 |
4.15 |
2.85 |
147.59 |
150.05 |
147.20 |
5,108,928 |
| 00:00 |
ADM |
阿徹丹尼爾斯米德蘭公司
ARCHER DANIELS MIDLAND |
74.52 |
2.77 |
3.86 |
71.90 |
74.72 |
71.55 |
12,491,842 |
| 00:00 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
218.79 |
8.21 |
3.90 |
212.09 |
218.85 |
211.97 |
1,911,951 |
| 00:00 |
ADSK |
歐特克
AUTODESK INC |
192.48 |
9.07 |
4.95 |
184.32 |
192.99 |
183.25 |
2,814,160 |
| 00:00 |
AEE |
阿曼瑞恩
AMEREN CORP |
87.91 |
2.60 |
3.05 |
85.69 |
88.51 |
85.31 |
3,015,258 |
| 00:00 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
93.50 |
1.09 |
1.18 |
92.51 |
93.89 |
92.42 |
3,647,236 |
| 00:00 |
AES |
美國AES發電有限公司
AES CORP THE |
21.42 |
0.72 |
3.48 |
20.88 |
21.47 |
20.81 |
8,178,851 |
| 00:00 |
AFL |
美國家庭人壽保險公司
AFLAC INC |
55.79 |
2.14 |
3.99 |
54.01 |
55.93 |
53.71 |
3,295,593 |
| 00:00 |
AGN |
愛力根公司
ALLERGAN INC |
55.79 |
2.14 |
3.99 |
54.01 |
55.93 |
53.71 |
3,295,593 |
| 00:00 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
52.77 |
3.17 |
6.39 |
50.13 |
52.92 |
50.02 |
7,883,278 |
| 00:00 |
AIV |
公寓投資管理
APARTMENT INV & MGMT |
6.20 |
0.10 |
1.64 |
6.11 |
6.23 |
6.10 |
3,252,514 |
| 00:00 |
AIZ |
ASSURANT INC
ASSURANT INC |
172.86 |
3.55 |
2.10 |
168.82 |
173.24 |
168.67 |
804,776 |
| 00:00 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
94.46 |
2.59 |
2.82 |
93.00 |
94.53 |
92.65 |
1,209,207 |
| 00:00 |
AKS |
AK鋼鐵控股公司
AK STEEL HOLDING CORP |
108.19 |
1.70 |
1.60 |
107.93 |
109.11 |
107.49 |
955,328 |
| 00:00 |
ALL |
全州保險公司
Allstate Corp |
127.16 |
5.35 |
4.39 |
122.71 |
127.77 |
122.23 |
5,383,226 |
| 02:27 |
ALTR |
艾爾特拉
ALTERA CORP |
28.73 |
0.42 |
1.48 |
28.42 |
29.36 |
28.17 |
383,095 |
| 00:00 |
AMAT |
應用材料
APPLIED MATERIALS INC |
97.45 |
4.17 |
4.47 |
95.32 |
98.28 |
94.67 |
10,582,948 |
| 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 |
| 00:00 |
AMD |
ADVANCED MICRO DEVICES INC
ADVANCED MICRO DEVICES INC |
87.27 |
4.84 |
5.87 |
83.56 |
87.53 |
83.08 |
88,553,886 |
| 00:00 |
AMGN |
美國安進公司
Amgen Inc |
245.37 |
2.28 |
0.94 |
244.00 |
246.00 |
242.87 |
4,527,676 |
| 00:00 |
AMP |
阿默普萊斯金融公司
Ameriprise Financial Inc |
249.29 |
9.73 |
4.06 |
237.78 |
249.36 |
237.78 |
954,671 |
| 00:00 |
AMT |
美國電塔公司
AMERICAN TOWER CORP |
261.65 |
3.34 |
1.29 |
260.76 |
262.13 |
256.58 |
3,131,490 |
| 00:00 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
116.55 |
4.11 |
3.66 |
112.38 |
116.71 |
111.43 |
69,867,618 |
| 00:00 |
AN |
全美汽車租賃公司
AUTONATION INC |
116.33 |
4.63 |
4.15 |
112.50 |
116.82 |
111.71 |
653,184 |
| 02:27 |
ANF |
A&F公司
ABERCROMBIE & FITCH CO |
10.02 |
-0.14 |
-1.38 |
10.16 |
10.38 |
9.91 |
661,008 |
| 00:00 |
AON |
怡安集團
AON Corp |
271.74 |
7.75 |
2.94 |
266.04 |
271.90 |
263.64 |
1,890,933 |
| 00:00 |
APA |
阿帕奇公司
APACHE CORP |
36.45 |
0.24 |
0.66 |
36.93 |
37.88 |
36.25 |
9,966,400 |
| 06:34 |
APC |
阿納達科石油公司
ANADARKO PETROLEUM CORP |
72.77 |
0.56 |
0.78 |
72.40 |
72.95 |
72.12 |
44,777,621 |
| 00:00 |
APD |
空氣化工產品公司
Air Products & Chemicals Inc |
252.08 |
10.02 |
4.14 |
244.88 |
252.59 |
243.95 |
1,529,373 |
| 00:00 |
APH |
安諾電子公司
AMPHENOL CORP |
65.85 |
1.82 |
2.84 |
64.88 |
65.94 |
64.63 |
3,311,209 |
| 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 |
| 00:00 |
ATI |
阿勒格尼技術公司
ALLEGHENY TECHNOLOGIES |
23.17 |
1.60 |
7.42 |
21.78 |
23.17 |
21.59 |
4,275,728 |
| 00:00 |
AVB |
艾芙隆海灣社區公司
AVALONBAY COMMUNITIES |
195.15 |
-1.34 |
-0.68 |
196.58 |
197.01 |
194.26 |
1,164,260 |
| 00:00 |
AVY |
艾利丹尼森公司
AVERY DENNISON CORP |
165.35 |
9.86 |
6.34 |
156.91 |
165.38 |
156.91 |
745,316 |
| 00:00 |
AXP |
美國運通
AMERICAN EXPRESS CO |
146.15 |
4.50 |
3.18 |
141.63 |
146.27 |
141.00 |
8,957,200 |
| 00:00 |
AZO |
汽車地帶
AUTOZONE INC |
2,158.91 |
50.27 |
2.38 |
2,127.64 |
2,175.27 |
2,106.98 |
442,241 |
| 00:00 |
BA |
波音公司
Boeing Co |
141.53 |
7.56 |
5.64 |
135.01 |
141.87 |
134.95 |
13,626,216 |
| 00:00 |
BAX |
百特國際公司
BAXTER INTERNATIONAL INC |
66.78 |
1.70 |
2.61 |
63.75 |
67.03 |
63.75 |
4,080,348 |
| 00:00 |
BBBY |
萬能衛浴公司
BED BATH & BEYOND INC |
7.00 |
-0.13 |
-1.82 |
7.17 |
7.48 |
6.78 |
10,017,720 |
| 00:00 |
BBY |
百思買
BEST BUY CO INC |
74.69 |
3.40 |
4.77 |
72.10 |
74.74 |
71.42 |
5,060,878 |
| 00:00 |
BDX |
碧迪醫療公司
Becton Dickinson and Co |
250.92 |
8.38 |
3.46 |
246.57 |
251.26 |
243.23 |
1,555,624 |
| 00:00 |
BEN |
富蘭克林資源公司
FRANKLIN RESOURCES INC |
25.34 |
0.97 |
3.98 |
24.66 |
25.45 |
24.64 |
3,264,476 |
| 00:00 |
BF.B |
布朗霍文公司
BROWN-FORMAN CORP CL B |
71.51 |
2.01 |
2.89 |
70.38 |
71.57 |
70.16 |
1,303,745 |
| 02:27 |
BIG |
Big Lots公司
BIG LOTS INC |
18.43 |
-0.28 |
-1.51 |
18.72 |
19.05 |
18.30 |
957,297 |
| 00:00 |
BIIB |
生物基因艾迪克公司
BIOGEN IDEC INC |
211.93 |
0.55 |
0.26 |
211.38 |
212.71 |
207.19 |
2,947,056 |
| 00:00 |
BK |
紐約梅隆銀行
Bank of New York Mellon Corp |
43.60 |
1.60 |
3.81 |
42.03 |
43.79 |
42.03 |
15,201,791 |
| 00:00 |
BLL |
波爾公司
BALL CORP |
647.78 |
23.07 |
3.69 |
632.44 |
648.34 |
632.17 |
1,013,796 |
| 00:00 |
BMY |
必治妥施貴寶公司
BRISTOL-MYERS SQUIBB CO |
78.96 |
1.27 |
1.63 |
78.62 |
79.00 |
78.12 |
12,372,297 |
| 05:00 |
BRCM |
博通公司
Broadcom Corp |
54.67 |
0.17 |
0.31 |
54.52 |
54.74 |
54.52 |
20,026,891 |
| 00:00 |
BRK.B |
伯克希爾－哈撒韋公司
BERKSHIRE HATHAWAY CL B |
278.00 |
10.48 |
3.92 |
268.97 |
279.67 |
268.57 |
6,454,976 |
| 00:00 |
BSX |
波士頓科學公司
BOSTON SCIENTIFIC CORP |
38.02 |
1.08 |
2.92 |
37.20 |
38.10 |
36.99 |
10,453,789 |
| 02:27 |
BTU |
皮博迪能源公司
PEABODY ENERGY CORP |
3.15 |
-0.37 |
-10.40 |
3.50 |
3.51 |
3.06 |
1,119,589 |
| 00:00 |
BXP |
波士頓物產公司
BOSTON PROPERTIES INC |
92.00 |
2.00 |
2.22 |
90.90 |
92.90 |
90.42 |
2,230,680 |
| 00:00 |
C |
花旗集團
CITIGROUP INC |
47.86 |
1.51 |
3.26 |
45.56 |
48.26 |
45.53 |
27,322,637 |
| 07:46 |
CA |
冠群電腦
CA INC |
44.44 |
0.03 |
0.07 |
44.44 |
44.47 |
44.41 |
23,218,460 |
| 00:00 |
CAG |
康尼格拉食品公司
ConAgra Foods Inc |
34.10 |
0.79 |
2.37 |
33.43 |
34.25 |
33.22 |
6,089,218 |
| 00:00 |
CAH |
康得樂公司
Cardinal Health Inc |
54.45 |
1.43 |
2.70 |
53.46 |
54.98 |
52.85 |
5,741,962 |
| 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 |
| 00:00 |
CAT |
開拓重工公司
CATERPILLAR INC |
185.49 |
6.82 |
3.82 |
181.34 |
185.60 |
179.37 |
4,868,921 |
| 00:00 |
CB |
安達保險
Chubb Ltd |
194.53 |
7.56 |
4.04 |
188.04 |
194.64 |
187.04 |
2,370,894 |
| 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 |
| 06:31 |
CCE |
可口可樂企業
COCA-COLA ENTERPRISES |
46.72 |
0.54 |
1.17 |
45.97 |
46.90 |
45.97 |
1,905,305 |
| 00:00 |
CCL |
嘉年華遊輪集團
CARNIVAL CORP |
10.85 |
1.20 |
12.44 |
9.72 |
10.88 |
9.48 |
85,277,294 |
| 00:00 |
CERN |
塞納公司
Cerner Corp |
127.57 |
7.25 |
6.03 |
121.82 |
127.58 |
121.35 |
1,968,037 |
| 00:00 |
CF |
CF工業控股化肥公司
CF Industries Holdings Inc |
83.32 |
2.72 |
3.37 |
81.50 |
85.15 |
80.38 |
8,492,055 |
| 00:00 |
CHK |
切薩皮克能源公司
CHESAPEAKE ENERGY CORP |
8.43 |
0.13 |
1.57 |
8.30 |
8.75 |
8.30 |
30,683,193 |
| 00:00 |
CHRW |
羅賓昇國際聯運公司
CH Robinson Worldwide Inc |
103.86 |
3.57 |
3.56 |
101.04 |
104.44 |
101.04 |
1,215,534 |
| 00:00 |
CI |
信諾保險集團
CIGNA CORP |
265.13 |
5.45 |
2.10 |
261.47 |
265.80 |
255.91 |
3,406,211 |
| 02:27 |
CIEN |
CIENA CORPORTION
CIENA CORPORTION |
44.14 |
0.24 |
0.55 |
43.13 |
44.22 |
42.61 |
1,352,174 |
| 00:00 |
CINF |
辛辛那提財務
CINCINNATI FINANCIAL CP |
116.50 |
2.92 |
2.57 |
114.84 |
117.12 |
113.82 |
1,721,043 |
| 00:00 |
CL |
高露潔棕櫚公司
COLGATE-PALMOLIVE CO |
80.38 |
1.50 |
1.90 |
79.38 |
80.52 |
79.17 |
5,193,382 |
| 02:27 |
CLF |
克里夫天然資源公司
CLIFFS NATURAL RESOURCES |
3.49 |
-0.31 |
-8.10 |
3.86 |
3.86 |
3.42 |
10,485,092 |
| 00:00 |
CLX |
高樂氏公司
CLOROX CO |
140.75 |
0.64 |
0.46 |
140.79 |
142.90 |
138.90 |
2,494,274 |
| 00:00 |
CMA |
Comerica公司
COMERICA INC |
76.52 |
3.60 |
4.94 |
73.43 |
77.02 |
73.31 |
1,457,058 |
| 00:00 |
CMCSA |
康卡斯特公司
COMCAST CORP CL A |
39.57 |
0.46 |
1.18 |
38.92 |
39.63 |
38.91 |
26,686,928 |
| 00:00 |
CME |
芝加哥商品交易所
CME Group Inc |
219.00 |
10.54 |
5.06 |
209.12 |
219.00 |
207.01 |
1,556,091 |
| 00:00 |
CMI |
康明斯公司
CUMMINS INC |
195.02 |
9.13 |
4.91 |
188.02 |
195.10 |
187.93 |
1,130,490 |
| 00:00 |
CMS |
CMS能源公司
CMS ENERGY CORP |
65.19 |
1.07 |
1.67 |
64.41 |
65.49 |
64.16 |
2,345,898 |
| 00:00 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
28.85 |
0.60 |
2.12 |
28.37 |
29.00 |
28.32 |
5,506,792 |
| 00:00 |
CNX |
康壽能源公司
CONSOL ENERGY INC |
17.13 |
0.64 |
3.88 |
16.68 |
17.35 |
16.54 |
5,850,831 |
| 00:00 |
COF |
第一資本金融公司
Capital One Financial Corp |
110.09 |
5.88 |
5.64 |
105.43 |
111.70 |
105.31 |
4,053,664 |
| 00:00 |
COG |
卡波特油氣公司
Cabot Oil & Gas Corp |
110.09 |
5.88 |
5.64 |
105.43 |
111.70 |
105.31 |
4,053,664 |
| 00:00 |
COP |
康菲能源公司
CONOCOPHILLIPS |
90.91 |
3.02 |
3.44 |
90.00 |
92.05 |
88.36 |
12,282,392 |
| 00:00 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
484.37 |
9.37 |
1.97 |
480.00 |
484.83 |
476.67 |
2,862,608 |
| 00:00 |
CPB |
金寶湯公司
CAMPBELL SOUP CO |
48.44 |
1.04 |
2.19 |
47.61 |
48.51 |
47.02 |
3,771,821 |
| 00:00 |
CPWR |
OCEAN THERMAL ENERGY CORP NEW
OCEAN THERMAL ENERGY CORP NEW |
0.05 |
0.00 |
5.26 |
0.05 |
0.05 |
0.05 |
59,700 |
| 00:00 |
CRM |
人力資源網公司
SALESFORCE.COM INC |
185.92 |
12.87 |
7.44 |
177.72 |
186.40 |
176.55 |
12,107,108 |
| 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 |
| 00:00 |
CSCO |
思科
CISCO SYSTEMS INC |
44.07 |
1.14 |
2.66 |
43.44 |
44.21 |
43.24 |
30,543,781 |
| 00:00 |
CSX |
CSX CORP
CSX CORP |
29.57 |
0.86 |
3.00 |
28.83 |
29.68 |
28.82 |
24,261,775 |
| 00:00 |
CTAS |
辛塔斯企業制服公司
CINTAS CORP |
379.18 |
12.65 |
3.45 |
368.72 |
379.56 |
368.72 |
799,265 |
| 00:00 |
CTL |
世紀電信
CENTURYTEL INC |
11.00 |
0.00 |
0.00 |
10.85 |
11.11 |
10.84 |
8,538,831 |
| 00:00 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
70.26 |
2.88 |
4.27 |
68.15 |
70.32 |
68.00 |
3,280,379 |
| 04:01 |
CTX |
美國桑達克斯公司
CENTEX CORP |
25.26 |
-0.02 |
-0.08 |
25.28 |
25.29 |
25.26 |
243,913 |
| 00:00 |
CTXS |
西翠克斯系統
CITRIX SYSTEMS INC |
96.59 |
-1.83 |
-1.86 |
98.46 |
98.54 |
95.31 |
1,855,563 |
| 00:00 |
CVS |
CVS健康連鎖藥店
CVS Health Corp |
94.52 |
2.15 |
2.33 |
93.04 |
94.78 |
92.31 |
6,106,376 |
| 00:00 |
CVX |
雪佛龍公司
CHEVRON CORP |
144.77 |
2.34 |
1.64 |
145.20 |
147.09 |
142.60 |
11,108,283 |
| 00:00 |
D |
道明尼資源
DOMINION RESOURCES VA |
78.14 |
0.99 |
1.28 |
77.39 |
78.35 |
77.16 |
3,332,537 |
| 00:00 |
DD |
杜邦公司
EI du Pont de Nemours & Co |
58.55 |
3.20 |
5.78 |
55.79 |
58.57 |
55.79 |
10,846,796 |
| 00:00 |
DE |
迪爾公司
DEERE & CO |
310.87 |
13.36 |
4.49 |
300.87 |
313.86 |
299.35 |
2,297,021 |
| 02:27 |
DELL |
戴爾電腦
DELL INC |
40.79 |
0.34 |
0.84 |
40.74 |
41.16 |
39.78 |
929,776 |
| 08:58 |
DF |
迪安食品公司
DEAN FOODS |
0.80 |
0.02 |
2.29 |
0.83 |
0.85 |
0.70 |
6,444,622 |
| 00:00 |
DFS |
發現金融服務公司
Discover Financial Services |
99.17 |
5.07 |
5.39 |
95.67 |
100.05 |
95.41 |
5,446,655 |
| 00:00 |
DGX |
奎斯特診斷公司
QUEST DIAGNOSTICS INC |
140.31 |
2.89 |
2.10 |
138.60 |
140.48 |
137.46 |
995,065 |
| 00:00 |
DHI |
霍頓房屋公司
D.R. HORTON INC |
67.69 |
0.29 |
0.43 |
68.00 |
68.67 |
66.96 |
4,677,303 |
| 00:00 |
DHR |
丹納赫集團
DANAHER CORP |
256.83 |
1.65 |
0.65 |
255.61 |
257.34 |
253.73 |
2,921,601 |
| 00:00 |
DIS |
迪士尼
WALT DISNEY CO THE |
97.78 |
3.48 |
3.69 |
95.45 |
98.56 |
95.40 |
11,681,152 |
| 00:00 |
DISCA |
發現傳播公司
DISCOVERY COMMS A |
97.78 |
3.48 |
3.69 |
95.45 |
98.56 |
95.40 |
11,681,152 |
| 00:00 |
DNR |
丹博里資源公司
DENBURY RESOURCES INC |
157.21 |
1.70 |
1.09 |
156.29 |
157.92 |
154.44 |
3,454,572 |
| 02:27 |
DO |
鑽石離海探鑽公司
DIAMOND OFFSHRE DRILLING |
0.89 |
-0.57 |
-39.26 |
0.99 |
1.31 |
0.73 |
20,376,533 |
| 00:00 |
DOV |
都福集團
DOVER CORP |
123.22 |
4.64 |
3.91 |
120.00 |
123.50 |
119.79 |
1,232,335 |
| 00:00 |
DOW |
陶氏化學
DOW CHEMICAL CO |
53.14 |
2.08 |
4.07 |
51.51 |
53.80 |
51.19 |
9,108,956 |
| 00:00 |
DRI |
達登餐飲公司
Darden Restaurants Inc |
119.81 |
4.21 |
3.64 |
117.28 |
119.89 |
116.11 |
2,375,077 |
| 00:00 |
DTE |
DTE能源
DTE ENERGY CO |
122.91 |
2.54 |
2.11 |
120.63 |
123.47 |
120.63 |
1,057,908 |
| 00:00 |
DUK |
杜克能源
DUKE ENERGY CORP |
104.53 |
1.12 |
1.08 |
103.67 |
104.80 |
103.30 |
2,953,846 |
| 04:02 |
DV |
德銳公司
DEVRY INC |
36.90 |
-0.05 |
-0.14 |
37.00 |
37.05 |
36.46 |
476,199 |
| 00:00 |
DVA |
德維特保健合作公司
DaVita HealthCare Partners Inc |
77.50 |
-0.43 |
-0.55 |
78.57 |
80.24 |
76.60 |
1,936,055 |
| 00:00 |
DVN |
戴文能源公司
DEVON ENERGY CORP |
53.77 |
-0.97 |
-1.77 |
55.91 |
56.51 |
53.49 |
34,714,066 |
| 00:00 |
EBAY |
電子灣拍賣網站
EBAY INC |
45.27 |
2.30 |
5.35 |
43.35 |
45.78 |
43.22 |
20,444,440 |
| 00:00 |
ECL |
藝康集團
ECOLAB INC |
159.65 |
5.36 |
3.47 |
155.18 |
159.73 |
155.18 |
1,496,811 |
| 00:00 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
92.93 |
1.62 |
1.77 |
91.64 |
93.18 |
91.37 |
1,666,975 |
| 00:00 |
EFX |
伊魁佛斯財務公司
EQUIFAX INC |
184.83 |
2.49 |
1.37 |
184.23 |
186.54 |
183.69 |
808,250 |
| 00:00 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
62.79 |
2.07 |
3.41 |
60.98 |
62.95 |
60.85 |
1,672,000 |
| 00:00 |
EL |
雅詩蘭黛公司
Estee Lauder Cos Inc |
270.20 |
11.64 |
4.50 |
261.94 |
270.30 |
260.67 |
2,114,429 |
| 00:00 |
EMN |
伊士曼化學公司
EASTMAN CHEMICAL CO |
92.45 |
6.05 |
7.00 |
86.97 |
92.54 |
86.95 |
1,789,523 |
| 00:00 |
EMR |
艾默生電氣
EMERSON ELECTRIC CO |
82.03 |
4.24 |
5.45 |
78.72 |
82.09 |
78.47 |
5,699,746 |
| 00:00 |
EOG |
依歐格資源公司
EOG RESOURCES INC |
110.59 |
3.42 |
3.19 |
109.34 |
113.25 |
107.87 |
11,648,740 |
| 00:00 |
EQR |
公平住屋公司
Equity Residential |
71.82 |
-0.84 |
-1.16 |
72.51 |
72.55 |
71.46 |
3,067,205 |
| 00:00 |
EQT |
EQT公司
EQT CORP |
35.09 |
1.95 |
5.88 |
33.47 |
35.45 |
33.09 |
11,336,377 |
| 00:00 |
ETFC |
億創理財
E*TRADE FINANCIAL CORP |
261.71 |
2.27 |
0.87 |
260.05 |
262.61 |
259.70 |
641,678 |
| 00:00 |
ETN |
伊頓公司
EATON CORP |
131.83 |
4.94 |
3.89 |
128.47 |
131.91 |
127.58 |
1,974,203 |
| 00:00 |
ETR |
安特吉公司
ENTERGY CORP |
110.55 |
4.64 |
4.38 |
106.36 |
111.11 |
106.30 |
1,734,121 |
| 00:00 |
EXC |
艾索倫公司
EXELON CORP |
43.29 |
1.06 |
2.51 |
42.31 |
43.36 |
42.10 |
7,172,474 |
| 00:00 |
EXPD |
康捷物流公司
Expeditors International of Washington Inc |
100.49 |
4.06 |
4.21 |
96.50 |
100.58 |
96.50 |
2,554,999 |
| 00:00 |
EXPE |
智遊天下網
EXPEDIA INC |
102.34 |
8.32 |
8.85 |
95.01 |
102.40 |
94.25 |
4,263,005 |
| 00:00 |
F |
福特汽車
FORD MOTOR CO |
12.01 |
0.45 |
3.89 |
11.65 |
12.12 |
11.57 |
55,457,632 |
| 00:00 |
FAST |
快扣公司
FASTENAL COMPANY |
51.90 |
1.46 |
2.89 |
50.90 |
51.91 |
50.59 |
4,616,938 |
| 00:00 |
FCX |
費利浦·麥克莫蘭銅金公司
Freeport-McMoRan Inc |
30.99 |
1.42 |
4.80 |
29.76 |
30.99 |
29.15 |
35,347,247 |
| 00:00 |
FDX |
聯邦快遞
FEDEX CORP |
243.24 |
15.11 |
6.62 |
237.02 |
248.75 |
236.34 |
8,395,224 |
| 00:00 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
37.29 |
0.33 |
0.89 |
37.10 |
37.67 |
36.92 |
4,496,179 |
| 02:27 |
FHN |
第一地平線全國公司
FIRST HORIZON NATIONAL |
7.15 |
-0.61 |
-7.86 |
7.78 |
7.83 |
7.10 |
7,815,316 |
| 05:26 |
FII |
聯合投資公司
FEDERATED INVESTORS B |
36.23 |
1.41 |
4.05 |
35.99 |
36.91 |
35.50 |
1,836,329 |
| 00:00 |
FIS |
富達國民信息服務
Fidelity National Information Services Inc |
98.63 |
5.70 |
6.13 |
94.32 |
98.91 |
94.03 |
3,907,198 |
| 00:00 |
FISV |
金融服務公司
FISERV INC |
94.19 |
4.46 |
4.97 |
90.55 |
94.32 |
90.33 |
4,527,886 |
| 00:00 |
FITB |
五三銀行
FIFTH THIRD BANCORP |
35.22 |
1.71 |
5.10 |
33.62 |
35.30 |
33.61 |
5,409,267 |
| 00:00 |
FLIR |
FLIR系統
FLIR SYSTEMS INC |
35.22 |
1.71 |
5.10 |
33.62 |
35.30 |
33.61 |
5,409,267 |
| 00:00 |
FLR |
福陸公司
FLUOR CORP |
23.72 |
0.47 |
2.02 |
23.59 |
24.47 |
22.91 |
7,105,661 |
| 00:00 |
FLS |
福斯流量控制設備公司
FLOWSERVE CORP |
29.23 |
1.31 |
4.69 |
28.20 |
29.27 |
28.20 |
973,107 |
| 00:00 |
FMC |
FMC化學公司
FMC CORP |
108.23 |
4.54 |
4.38 |
104.30 |
108.72 |
103.92 |
1,347,427 |
| 02:27 |
FPL |
FPL集團
FPL GROUP INC |
4.10 |
-0.08 |
-1.91 |
4.18 |
4.28 |
3.96 |
436,246 |
| 00:00 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
70.07 |
0.47 |
0.68 |
70.25 |
70.60 |
68.21 |
1,271,854 |
| 00:00 |
FTI |
FMC鑽探設備公司
FMC TECHNOLOGIES INC |
6.32 |
-0.10 |
-1.56 |
6.48 |
6.55 |
6.31 |
11,784,670 |
| 04:03 |
GAS |
尼克公司
NICOR INC |
65.97 |
-0.02 |
-0.03 |
65.98 |
66.00 |
65.97 |
7,268,274 |
| 00:00 |
GCI |
甘尼特報業集團
GANNETT CO INC |
3.12 |
0.08 |
2.63 |
3.06 |
3.17 |
3.06 |
1,100,718 |
| 00:00 |
GD |
通用動力公司
GENERAL DYNAMICS CORP |
222.33 |
5.73 |
2.65 |
217.43 |
222.72 |
216.91 |
1,675,582 |
| 00:00 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
67.08 |
3.01 |
4.70 |
64.66 |
67.96 |
64.42 |
9,996,274 |
| 00:00 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
63.08 |
0.50 |
0.80 |
62.81 |
63.13 |
61.85 |
9,207,746 |
| 00:00 |
GIS |
通用磨坊公司
GENERAL MILLS INC |
70.63 |
1.65 |
2.39 |
69.25 |
70.74 |
68.82 |
4,449,066 |
| 00:00 |
GLW |
康寧公司
CORNING INC |
32.76 |
1.15 |
3.64 |
31.97 |
32.79 |
31.90 |
8,747,461 |
| 00:00 |
GM |
通用汽車
GENERAL MOTORS CORP |
34.82 |
1.83 |
5.55 |
33.11 |
35.00 |
33.06 |
18,401,621 |
| 00:00 |
GME |
Gamestop公司
GAMESTOP CORP |
135.21 |
-6.81 |
-4.80 |
143.00 |
148.36 |
131.53 |
4,248,941 |
| 02:27 |
GNW |
Genworth金融公司
GENWORTH FINANCIAL INC A |
3.50 |
-0.04 |
-1.13 |
3.51 |
3.58 |
3.46 |
2,022,834 |
| 00:00 |
GOOG |
谷歌
GOOGLE INC A |
2,377.00 |
123.31 |
5.47 |
2,272.06 |
2,377.00 |
2,272.06 |
1,956,138 |
| 00:00 |
GPC |
GPC公司
GENUINE PARTS CO |
136.75 |
3.46 |
2.60 |
134.47 |
136.88 |
133.60 |
1,195,549 |
| 00:00 |
GPS |
蓋璞服飾
GAP INC THE |
9.46 |
0.77 |
8.86 |
8.77 |
9.51 |
8.73 |
10,126,305 |
| 00:00 |
GS |
高盛證券
GOLDMAN SACHS GROUP INC |
302.75 |
16.58 |
5.79 |
291.00 |
303.13 |
290.00 |
3,984,332 |
| 00:00 |
GT |
固特異輪胎與橡膠
THE GOODYEAR TIRE & RUBBER |
11.68 |
0.47 |
4.19 |
11.27 |
11.81 |
11.22 |
3,960,061 |
| 00:00 |
GWW |
格雷杰公司
W.W. GRAINGER INC |
460.95 |
14.87 |
3.33 |
451.48 |
461.35 |
449.87 |
348,300 |
| 00:00 |
HAL |
★哈里伯頓油田設備服務公司
HALLIBURTON CO |
30.95 |
0.91 |
3.03 |
30.50 |
31.43 |
30.02 |
22,959,679 |
| 00:00 |
HBAN |
亨汀頓巴雪而集團
HUNTINGTON BANCSHARES |
12.51 |
0.57 |
4.77 |
11.99 |
12.52 |
11.96 |
14,079,050 |
| 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 |
| 00:00 |
HD |
家得寶
HOME DEPOT INC |
283.00 |
7.58 |
2.75 |
277.47 |
283.46 |
273.92 |
10,310,737 |
| 00:00 |
HES |
阿美拉達赫斯公司
HESS CORP |
101.69 |
2.33 |
2.35 |
101.10 |
103.97 |
99.46 |
6,554,663 |
| 00:00 |
HIG |
哈特佛金融服務集團
HARTFORD FNCL SVCS GROUP |
65.69 |
2.88 |
4.59 |
63.23 |
66.07 |
63.06 |
2,649,302 |
| 00:00 |
HOG |
哈雷摩托車
HARLEY-DAVIDSON INC |
32.80 |
1.11 |
3.50 |
31.96 |
32.97 |
31.90 |
2,082,392 |
| 00:00 |
HON |
霍尼韋爾國際
HONEYWELL INTERNATIONAL |
180.10 |
5.53 |
3.17 |
176.49 |
180.14 |
175.70 |
4,155,299 |
| 00:00 |
HP |
赫爾默里克-佩恩鑽探設備公司
HELMERICH & PAYNE INC |
43.94 |
5.61 |
14.64 |
39.15 |
44.54 |
38.85 |
4,276,902 |
| 00:00 |
HRB |
H＆R布洛克稅務公司
H&R BLOCK INC |
34.82 |
0.67 |
1.96 |
34.50 |
34.99 |
34.30 |
2,353,475 |
| 00:00 |
HRL |
荷美爾食品公司
HORMEL FOODS CORP |
47.37 |
1.06 |
2.29 |
46.60 |
47.61 |
46.32 |
2,415,947 |
| 04:42 |
HRS |
哈里斯公司
HARRIS CORP |
189.13 |
-0.33 |
-0.17 |
190.43 |
191.44 |
187.71 |
4,782,023 |
| 00:00 |
HST |
Host Hotel & Rsrt
HOST HOTELS & RESORTS |
16.09 |
0.69 |
4.48 |
15.47 |
16.48 |
15.42 |
12,834,877 |
| 00:00 |
HSY |
好時食品公司
HERSHEY CO THE |
220.96 |
2.85 |
1.31 |
218.00 |
221.00 |
217.22 |
1,154,356 |
| 00:00 |
HUM |
美國哈門那公司
Humana Inc |
456.81 |
2.17 |
0.48 |
454.70 |
457.35 |
446.04 |
2,498,369 |
| 00:00 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
141.97 |
3.53 |
2.55 |
139.20 |
142.37 |
139.13 |
11,493,012 |
| 00:00 |
ICE |
洲際交易所集團
INTERCONTINENTALEXCHANGE |
97.91 |
1.23 |
1.27 |
97.04 |
97.95 |
96.20 |
3,064,166 |
| 00:00 |
IFF |
IFF國際香料有限
International Flavors & Fragrances Inc |
121.41 |
5.04 |
4.33 |
117.13 |
121.46 |
117.13 |
1,453,206 |
| 02:27 |
IGT |
國際娛樂科技
INTERNAT GAME TECHNOLOGY |
6.21 |
-0.18 |
-2.82 |
6.34 |
6.49 |
6.11 |
1,308,475 |
| 00:00 |
INTC |
英代爾
INTEL CORP |
38.61 |
1.20 |
3.21 |
37.84 |
38.64 |
37.74 |
38,159,913 |
| 00:00 |
INTU |
本能軟體
INTUIT INC |
417.62 |
16.87 |
4.21 |
407.77 |
419.68 |
407.33 |
2,633,016 |
| 00:00 |
IP |
★國際紙業公司
International Paper Co |
42.84 |
1.72 |
4.18 |
41.46 |
42.86 |
41.37 |
5,164,733 |
| 00:00 |
IPG |
埃培智集團
INTERPUBLIC GRP OF COS |
27.98 |
1.04 |
3.86 |
27.25 |
28.21 |
27.15 |
5,388,841 |
| 00:00 |
IR |
英格索蘭公司
INGERSOLL-RAND CO LTD |
43.33 |
2.37 |
5.79 |
41.50 |
43.46 |
41.40 |
3,161,405 |
| 00:00 |
IRM |
愛恩鐵山公司
IRON MOUNTAIN INC |
49.46 |
1.51 |
3.15 |
48.71 |
49.89 |
48.60 |
2,310,826 |
| 00:00 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
209.67 |
5.17 |
2.53 |
207.61 |
209.84 |
203.82 |
2,270,495 |
| 02:27 |
ITT |
ITT 工業
ITT CORP |
46.22 |
-0.39 |
-0.84 |
46.44 |
46.81 |
44.97 |
809,074 |
| 00:00 |
ITW |
伊利诺斯工具公司
ILLINOIS TOOL WORKS INC |
187.92 |
7.82 |
4.34 |
181.43 |
187.93 |
180.99 |
1,507,216 |
| 02:27 |
IVV |
安碩史坦普500指數基金
iShares S&P 500 Index Fund/US |
278.97 |
0.40 |
0.14 |
280.02 |
280.88 |
276.64 |
3,862,608 |
| 00:00 |
IVZ |
景順投資管理有限公司
INVESCO LTD |
17.36 |
0.67 |
4.01 |
16.90 |
17.43 |
16.83 |
5,439,587 |
| 02:27 |
JBL |
傑碧電路公司
JABIL CIRCUIT INC |
24.03 |
-0.41 |
-1.68 |
24.56 |
24.87 |
23.66 |
1,157,585 |
| 00:00 |
JCI |
江森自控公司
JOHNSON CONTROLS INC |
48.95 |
1.54 |
3.25 |
48.06 |
49.05 |
47.98 |
3,985,577 |
| 02:27 |
JCP |
潘尼百貨
J.C. PENNEY CO INC |
0.24 |
0.01 |
4.04 |
0.23 |
0.26 |
0.23 |
26,412,361 |
| 00:00 |
JNJ |
嬌生公司
JOHNSON & JOHNSON |
182.29 |
2.63 |
1.46 |
180.78 |
182.53 |
179.97 |
9,374,446 |
| 00:00 |
JNPR |
雅各布工程集團有限公司
JUNIPER NETWORKS INC |
29.15 |
0.93 |
3.30 |
28.49 |
29.20 |
28.49 |
3,661,443 |
| 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 |
| 00:00 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
117.32 |
3.40 |
2.98 |
113.23 |
117.82 |
112.83 |
14,841,090 |
| 00:00 |
JWN |
諾德斯特龍百貨公司
NORDSTROM INC |
24.29 |
1.25 |
5.43 |
23.23 |
24.91 |
23.15 |
5,398,084 |
| 00:00 |
K |
家樂氏食品公司
KELLOGG CO |
70.72 |
1.40 |
2.02 |
69.62 |
70.90 |
69.02 |
4,067,849 |
| 00:00 |
KEY |
Keycorp
KEYCORP |
17.83 |
0.83 |
4.88 |
17.05 |
17.93 |
17.01 |
14,867,438 |
| 00:00 |
KIM |
Kimco不動產公司
KIMCO REALTY CORP |
20.14 |
0.58 |
2.97 |
19.79 |
20.18 |
19.67 |
8,498,383 |
| 00:00 |
KLAC |
科磊公司
KLA-TENCOR CORP |
339.50 |
18.84 |
5.88 |
327.92 |
339.57 |
324.34 |
1,924,481 |
| 00:00 |
KMB |
金百利克拉克公司
KIMBERLY CLARK CORP |
134.46 |
2.38 |
1.80 |
132.22 |
134.79 |
132.11 |
2,431,622 |
| 00:00 |
KMX |
CarMax公司
CARMAX INC |
98.36 |
6.60 |
7.19 |
91.79 |
99.22 |
90.25 |
4,320,374 |
| 00:00 |
KO |
可口可樂
COCA-COLA CO |
63.04 |
1.16 |
1.87 |
62.11 |
63.06 |
62.11 |
18,147,070 |
| 00:00 |
KR |
克羅格公司
Kroger Co |
48.45 |
0.72 |
1.51 |
48.05 |
48.71 |
47.72 |
10,800,148 |
| 00:00 |
KSS |
柯爾百貨公司
KOHL'S CORP |
39.25 |
0.87 |
2.27 |
38.39 |
39.73 |
37.76 |
5,132,116 |
| 00:00 |
L |
洛茲集團
LOEWS CORP |
59.77 |
1.75 |
3.02 |
58.40 |
59.90 |
58.40 |
1,645,603 |
| 00:00 |
LEG |
禮恩派公司
LEGGETT & PLATT INC |
36.55 |
1.12 |
3.16 |
35.82 |
36.67 |
35.53 |
1,063,284 |
| 00:00 |
LEN |
萊納房屋公司
Lennar Corp |
71.93 |
1.22 |
1.73 |
71.42 |
72.68 |
70.58 |
3,721,992 |
| 00:00 |
LH |
美國控股實驗室公司
LABORATORY CP AM HLDGS |
242.56 |
2.94 |
1.23 |
241.33 |
242.57 |
238.69 |
782,604 |
| 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 |
| 00:00 |
LLY |
禮來公司
ELI LILLY & CO |
325.62 |
12.90 |
4.13 |
319.55 |
325.82 |
319.01 |
5,449,892 |
| 02:27 |
LM |
LeggMason Inc
LEGG MASON INC |
49.49 |
0.19 |
0.39 |
49.25 |
49.55 |
49.25 |
2,431,300 |
| 00:00 |
LMT |
洛克希德馬丁公司
LOCKHEED MARTIN CORP |
419.04 |
8.42 |
2.05 |
415.84 |
419.48 |
410.68 |
1,767,980 |
| 00:00 |
LNC |
林肯國家
LINCOLN NATIONAL CORP |
48.98 |
3.03 |
6.59 |
46.48 |
49.06 |
46.37 |
3,018,113 |
| 00:00 |
LOW |
勞氏公司
LOWE'S COMPANIES INC |
182.84 |
6.51 |
3.69 |
177.76 |
182.94 |
177.13 |
5,346,188 |
| 02:26 |
LSI |
LIFE STORAGE INC
LIFE STORAGE INC |
92.45 |
-0.79 |
-0.85 |
93.71 |
95.00 |
91.35 |
355,713 |
| 04:02 |
LUK |
露卡迪亞國際公司
LEUCADIA NATIONAL CORP |
23.47 |
-0.04 |
-0.17 |
23.41 |
23.49 |
23.27 |
1,792,124 |
| 00:00 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
37.73 |
1.79 |
4.98 |
36.02 |
37.84 |
35.92 |
6,657,691 |
| 05:00 |
LXK |
利盟國際
LEXMARK INTERNATIONAL |
40.49 |
0.01 |
0.02 |
40.49 |
40.50 |
40.47 |
3,902,177 |
| 00:00 |
M |
梅西百貨公司
MACY'S INC |
20.96 |
1.89 |
9.91 |
19.11 |
21.04 |
19.09 |
50,955,757 |
| 00:00 |
MA |
萬事達卡
MASTERCARD INC CL A |
330.45 |
13.69 |
4.32 |
319.22 |
330.81 |
319.22 |
4,318,907 |
| 00:00 |
MAR |
萬豪國際酒店集團
Marriott International Inc |
139.39 |
6.33 |
4.76 |
135.00 |
141.07 |
133.26 |
3,076,109 |
| 00:00 |
MAS |
馬斯科家居消费品集團
MASCO CORP |
51.80 |
2.27 |
4.58 |
50.03 |
51.94 |
50.00 |
4,187,887 |
| 00:00 |
MAT |
美泰兒玩具公司
Mattel Inc |
23.50 |
0.99 |
4.40 |
22.69 |
23.60 |
22.69 |
5,740,235 |
| 00:00 |
MCD |
麥當勞
MCDONALD'S CORP |
247.90 |
4.32 |
1.77 |
245.26 |
248.00 |
244.49 |
3,104,842 |
| 00:00 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
60.58 |
2.67 |
4.61 |
59.07 |
61.08 |
58.72 |
5,795,968 |
| 00:00 |
MCK |
美國麥克森公司
McKesson Corp |
321.55 |
6.89 |
2.19 |
317.06 |
322.11 |
310.37 |
3,739,467 |
| 00:00 |
MCO |
穆迪公司
MOODY'S CORP |
277.50 |
7.50 |
2.78 |
272.01 |
277.79 |
271.43 |
1,205,287 |
| 02:27 |
MDP |
Meredith Corp
MEREDITH CORP CL CM |
12.59 |
-1.20 |
-8.70 |
13.67 |
14.08 |
12.52 |
896,863 |
| 00:00 |
MDT |
美敦力公司
MEDTRONIC INC |
90.22 |
1.55 |
1.75 |
89.35 |
90.51 |
88.24 |
7,131,823 |
| 00:00 |
MET |
大都會人壽保險公司
METLIFE INC |
64.22 |
2.89 |
4.71 |
61.68 |
64.57 |
61.53 |
6,159,431 |
| 05:02 |
MIL |
密理博國際
MILLIPORE CORP |
1.93 |
0.06 |
3.21 |
1.90 |
1.98 |
1.90 |
24,368 |
| 00:00 |
MKC |
味好美公司
McCormick & Co Inc |
87.84 |
2.34 |
2.74 |
86.01 |
87.96 |
85.77 |
1,385,143 |
| 00:00 |
MMC |
美商達信保險經紀人公司
MARSH & MCLENNAN COS INC |
158.83 |
4.25 |
2.75 |
155.25 |
159.77 |
155.25 |
6,890,003 |
| 00:00 |
MMM |
3M公司
3M CO |
134.33 |
4.18 |
3.21 |
131.53 |
134.55 |
131.24 |
3,659,357 |
| 00:00 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
43.40 |
0.89 |
2.09 |
43.28 |
43.83 |
42.21 |
31,383,192 |
| 00:00 |
MRK |
默克藥廠
MERCK & CO INC |
93.13 |
1.13 |
1.23 |
93.25 |
93.79 |
91.70 |
25,248,424 |
| 00:00 |
MRO |
馬拉松原油公司
MARATHON OIL CORP |
22.05 |
0.03 |
0.14 |
22.34 |
22.89 |
21.77 |
33,964,068 |
| 00:00 |
MS |
摩根史坦利公司
MORGAN STANLEY |
77.82 |
3.85 |
5.20 |
75.60 |
78.55 |
75.02 |
10,795,421 |
| 00:00 |
MSFT |
微軟
MICROSOFT CORP |
268.20 |
9.34 |
3.61 |
261.80 |
268.20 |
261.72 |
33,923,231 |
| 00:00 |
MTB |
M&T銀行集團
M&T BANK CORP |
166.64 |
7.00 |
4.38 |
159.50 |
167.65 |
159.22 |
1,597,950 |
| 00:00 |
MU |
美光科技
MICRON TECHNOLOGY INC |
58.60 |
2.38 |
4.23 |
57.15 |
59.00 |
57.13 |
15,647,556 |
| 00:00 |
MUR |
墨菲石油公司
MURPHY OIL CORP |
31.95 |
0.60 |
1.91 |
32.00 |
33.17 |
31.25 |
3,950,642 |
| 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 |
| 00:00 |
MYL |
邁蘭制藥公司
Mylan Inc |
31.95 |
0.60 |
1.91 |
32.00 |
33.17 |
31.25 |
3,950,642 |
| 00:00 |
NBL |
諾布爾能源公司
NOBLE ENERGY INC |
31.95 |
0.60 |
1.91 |
32.00 |
33.17 |
31.25 |
3,950,642 |
| 00:00 |
NBR |
納伯斯工業鑽探設備公司
NABORS INDUSTRIES LTD |
134.28 |
13.29 |
10.98 |
123.26 |
136.92 |
123.26 |
556,572 |
| 00:00 |
NDAQ |
納斯納斯達克OMX集團
NASDAQ OMX GROUP INC |
159.28 |
1.02 |
0.64 |
159.12 |
160.00 |
157.83 |
1,588,053 |
| 00:00 |
NEM |
紐蒙特礦業公司
NEWMONT MINING CORP |
64.18 |
1.32 |
2.10 |
62.88 |
64.39 |
61.88 |
7,670,314 |
| 00:00 |
NI |
尼索思
NISOURCE INC |
28.62 |
0.81 |
2.91 |
27.98 |
28.75 |
27.85 |
5,318,453 |
| 00:00 |
NKE |
耐吉
NIKE Inc |
112.91 |
4.91 |
4.55 |
109.93 |
112.94 |
109.61 |
10,463,669 |
| 00:00 |
NOC |
諾斯洛普格魯門公司
NORTHROP GRUMMAN CORP |
463.70 |
7.46 |
1.64 |
460.00 |
464.41 |
455.60 |
807,831 |
| 00:00 |
NOV |
★國民油井華高設備製造公司
National Oilwell Varco Inc |
16.23 |
0.63 |
4.04 |
15.80 |
16.43 |
15.59 |
6,431,294 |
| 00:00 |
NRG |
NRG能源公司
NRG ENERGY INC |
38.32 |
0.56 |
1.48 |
37.81 |
38.40 |
37.55 |
5,475,512 |
| 00:00 |
NSC |
諾福克南方鐵路公司
NORFOLK SOUTHERN CORP |
230.43 |
8.74 |
3.94 |
222.50 |
231.08 |
222.50 |
1,486,623 |
| 00:00 |
NTAP |
網路應用公司
NETAPP INC |
66.81 |
1.96 |
3.02 |
65.69 |
67.73 |
65.26 |
4,509,316 |
| 00:00 |
NTRS |
北方信託公司
Northern Trust Corp |
97.12 |
3.30 |
3.52 |
94.84 |
97.46 |
94.62 |
1,435,042 |
| 00:00 |
NUE |
紐柯鋼鐵公司
NUCOR CORP |
111.06 |
5.02 |
4.73 |
107.77 |
111.41 |
106.62 |
2,804,714 |
| 00:00 |
NVDA |
英偉達
NVIDIA CORP |
171.56 |
9.31 |
5.74 |
165.00 |
171.56 |
163.10 |
47,215,283 |
| 04:00 |
NVLS |
諾發系統
NOVELLUS SYSTEMS INC |
2.40 |
0.00 |
0.00 |
2.40 |
2.40 |
2.40 |
0 |
| 00:00 |
NWL |
諾威屈伯德公司
NEWELL RUBBERMAID INC |
20.03 |
0.57 |
2.93 |
19.48 |
20.17 |
19.30 |
5,230,932 |
| 02:27 |
NYT |
紐約時報
NEW YORK TIMES |
31.22 |
0.11 |
0.35 |
31.18 |
31.35 |
30.71 |
1,958,498 |
| 02:27 |
ODP |
OFFICE DEPOT INC
OFFICE DEPOT INC |
1.77 |
-0.01 |
-0.56 |
1.78 |
1.84 |
1.74 |
7,711,104 |
| 00:00 |
OI |
★歐文斯伊利諾斯玻璃容器公司
OWENS ILLINOIS INC |
14.98 |
0.92 |
6.54 |
14.19 |
15.20 |
14.19 |
2,302,713 |
| 00:00 |
OKE |
歐尼克公司
ONEOK INC |
54.57 |
1.26 |
2.36 |
54.17 |
55.02 |
53.55 |
4,258,377 |
| 00:00 |
OMC |
奧姆尼康集團
OMNICOM GROUP INC |
64.60 |
2.02 |
3.23 |
63.25 |
64.92 |
63.04 |
2,361,182 |
| 00:00 |
ORCL |
甲骨文公司
ORACLE CORP |
70.50 |
2.87 |
4.24 |
68.33 |
70.78 |
67.97 |
20,132,584 |
| 00:00 |
ORLY |
奧賴利汽車公司
O'REILLY AUTOMOTIVE INC |
639.06 |
10.87 |
1.73 |
630.09 |
640.21 |
625.78 |
878,338 |
| 00:00 |
OXY |
西方石油公司
Occidental Petroleum Corp |
57.52 |
1.43 |
2.55 |
57.82 |
59.93 |
56.80 |
45,335,599 |
| 00:00 |
PAYX |
沛齊
PAYCHEX INC |
122.43 |
5.12 |
4.36 |
118.30 |
122.44 |
117.95 |
2,321,663 |
| 00:00 |
PBCT |
人民銀行
PEOPLE'S UNITED FNCL INC |
122.43 |
5.12 |
4.36 |
118.30 |
122.44 |
117.95 |
2,321,663 |
| 00:00 |
PBI |
必能寶公司
Pitney Bowes Inc |
3.87 |
0.12 |
3.20 |
3.75 |
3.87 |
3.75 |
2,717,830 |
| 00:00 |
PCAR |
帕卡公司
PACCAR INC |
84.21 |
2.63 |
3.22 |
82.18 |
84.53 |
82.03 |
2,220,698 |
| 02:27 |
PCG |
太平洋電力瓦斯
PG&E CORP |
11.18 |
-0.14 |
-1.19 |
11.50 |
11.59 |
11.01 |
6,009,994 |
| 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 |
| 02:27 |
PD |
菲道
Phelps Dodge Corp |
19.62 |
0.23 |
1.19 |
19.43 |
19.80 |
19.12 |
1,261,935 |
| 00:00 |
PDCO |
帕特森公司
Patterson Cos Inc |
28.47 |
0.20 |
0.71 |
28.47 |
28.95 |
28.21 |
1,888,908 |
| 00:00 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
62.51 |
2.08 |
3.44 |
60.70 |
62.54 |
60.66 |
3,563,828 |
| 00:00 |
PEP |
PEPSICO INC
PEPSICO INC |
166.13 |
2.03 |
1.24 |
165.64 |
166.19 |
163.94 |
5,951,692 |
| 00:00 |
PFE |
輝瑞製藥公司
PFIZER INC |
51.59 |
1.50 |
2.99 |
50.65 |
51.64 |
50.30 |
24,343,179 |
| 00:00 |
PFG |
PRINCIPAL FINL GROUP INC
PRINCIPAL FINL GROUP INC |
68.55 |
3.35 |
5.14 |
65.82 |
68.64 |
65.68 |
2,380,913 |
| 00:00 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
144.35 |
2.05 |
1.44 |
144.20 |
145.23 |
143.12 |
19,440,635 |
| 05:03 |
PGN |
前進能源
PROGRESS ENERGY INC |
0.15 |
0.00 |
0.00 |
0.15 |
0.15 |
0.15 |
0 |
| 00:00 |
PGR |
先進公司
PROGRESSIVE CORP THE |
115.99 |
6.24 |
5.69 |
111.38 |
116.37 |
110.61 |
10,282,346 |
| 00:00 |
PH |
派克漢尼汾公司
PARKER HANNIFIN CORP |
253.10 |
13.14 |
5.48 |
243.51 |
253.50 |
242.10 |
921,181 |
| 00:00 |
PHM |
普爾特房屋公司
Pulte Group Inc |
40.39 |
0.67 |
1.69 |
39.88 |
40.87 |
39.45 |
3,588,972 |
| 00:00 |
PKI |
珀金埃爾默公司
PERKINELMER INC |
145.53 |
1.22 |
0.85 |
145.36 |
146.59 |
143.80 |
1,076,989 |
| 00:00 |
PLD |
普洛斯公司
Prologis Inc |
122.59 |
4.35 |
3.68 |
119.50 |
122.63 |
118.43 |
4,716,722 |
| 00:00 |
PLL |
頗爾過濾設備公司
PALL CORP |
41.64 |
-0.32 |
-0.76 |
43.16 |
44.77 |
41.61 |
2,612,599 |
| 00:00 |
PM |
菲利浦莫里斯國際
PHILIP MORRIS INTL INC |
103.40 |
1.83 |
1.80 |
102.00 |
104.75 |
100.99 |
6,048,754 |
| 05:00 |
PMCS |
PMC 新瑞
PMC-SIERRA INC |
11.65 |
0.06 |
0.52 |
11.59 |
11.70 |
11.57 |
6,190,486 |
| 02:09 |
PMO |
Putnam Municipal Opportunities Trust
PUTNAM MUN OPP TRUST |
12.14 |
-0.11 |
-0.90 |
12.22 |
12.25 |
12.09 |
94,452 |
| 00:00 |
PNC |
PNC金融服務集團
PNC FINANCIAL SVCS GRP |
162.84 |
7.04 |
4.52 |
156.91 |
162.95 |
156.52 |
3,039,195 |
| 00:00 |
PNW |
皮那可企業
PINNACLE WEST CAPITAL CP |
71.75 |
1.79 |
2.56 |
70.18 |
72.23 |
70.08 |
1,063,402 |
| 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 |
| 00:00 |
PPG |
PPG工業集團
PPG INDUSTRIES INC |
121.01 |
6.65 |
5.81 |
115.28 |
121.10 |
115.09 |
2,313,151 |
| 00:00 |
PPL |
PPL公司
PPL CORPORATION |
27.08 |
0.47 |
1.77 |
26.71 |
27.11 |
26.64 |
6,998,911 |
| 00:00 |
PRU |
保德信金融集團
PRUDENTIAL FINANCIAL INC |
97.41 |
4.92 |
5.32 |
93.31 |
97.73 |
93.25 |
2,461,380 |
| 00:00 |
PSA |
公共存儲公司
PUBLIC STORAGE |
314.19 |
6.02 |
1.95 |
310.30 |
314.84 |
307.53 |
878,145 |
| 00:00 |
PWR |
廣達服務公司
QUANTA SERVICES INC |
125.98 |
5.22 |
4.32 |
122.00 |
126.57 |
121.53 |
2,702,735 |
| 00:00 |
PXD |
先鋒自然資源公司
Pioneer Natural Resources Co |
223.48 |
-0.19 |
-0.08 |
227.51 |
228.36 |
222.64 |
7,106,501 |
| 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 |
| 00:00 |
QCOM |
奎爾通訊
QUALCOMM INC |
125.50 |
5.41 |
4.50 |
122.38 |
125.50 |
121.76 |
8,127,978 |
| 00:00 |
QEP |
QEP資源公司
QEP Resources Inc |
125.10 |
5.01 |
4.17 |
122.38 |
125.37 |
121.76 |
8,127,978 |
| 04:00 |
QLGC |
Q邏輯
QLOGIC CORP |
16.07 |
0.03 |
0.19 |
16.03 |
16.14 |
16.03 |
684,869 |
| 00:00 |
R |
萊德物流公司
RYDER SYSTEM INC |
71.14 |
0.79 |
1.12 |
71.15 |
73.47 |
70.57 |
824,760 |
| 07:17 |
RDC |
羅旺
ROWAN COMPANIES INC |
10.93 |
-0.08 |
-0.73 |
11.05 |
11.22 |
10.80 |
29,215,701 |
| 00:00 |
RF |
地區金融公司
REGIONS FINANCIAL CORP |
19.49 |
1.07 |
5.81 |
18.53 |
19.66 |
18.48 |
11,636,012 |
| 00:00 |
RHI |
羅致恒富公司
Robert Half International Inc |
77.90 |
2.82 |
3.76 |
76.03 |
78.87 |
75.28 |
2,063,599 |
| 05:56 |
RHT |
紅帽公司
Red Hat Inc |
187.71 |
0.00 |
0.00 |
187.70 |
187.81 |
187.60 |
1,000,285 |
| 00:00 |
RL |
拉夫·勞倫馬球
Ralph Lauren Corp |
96.35 |
3.02 |
3.24 |
94.36 |
96.57 |
93.53 |
943,331 |
| 00:00 |
ROK |
洛克威爾自動化公司
Rockwell Automation Inc |
201.06 |
3.88 |
1.97 |
199.58 |
201.76 |
197.65 |
1,273,692 |
| 00:00 |
ROP |
儒博工業集團
ROPER INDUSTRIES INC |
407.71 |
13.43 |
3.41 |
397.65 |
408.91 |
396.57 |
945,616 |
| 00:00 |
ROST |
羅斯服飾
ROSS STORES INC |
77.53 |
3.55 |
4.80 |
74.99 |
78.27 |
74.69 |
10,913,172 |
| 00:00 |
RRC |
山脈資源集團
RANGE RESOURCES CORP |
26.29 |
1.95 |
8.01 |
24.59 |
26.48 |
24.36 |
35,465,189 |
| 02:27 |
RRD |
DONNELLEY R R & SONS CO
DONNELLEY R R & SONS CO |
1.09 |
-0.05 |
-4.39 |
1.13 |
1.15 |
1.04 |
710,946 |
| 00:00 |
RSG |
共和服務廢品處理公司
REPUBLIC SERVICES INC |
129.90 |
3.19 |
2.52 |
127.50 |
130.24 |
127.27 |
1,781,654 |
| 00:00 |
RTN |
雷神公司
RAYTHEON CO |
96.76 |
1.02 |
1.07 |
96.28 |
97.32 |
96.20 |
1,062,389 |
| 07:41 |
S |
斯普林特公司
SPRINT NEXTEL CORP |
8.62 |
0.00 |
0.00 |
8.62 |
8.62 |
8.62 |
800 |
| 00:00 |
SBUX |
星巴克
STARBUCKS CORP |
78.11 |
2.91 |
3.87 |
75.66 |
78.15 |
75.55 |
18,011,956 |
| 05:32 |
SCG |
斯卡納公司
SCANA CORP |
47.78 |
-1.11 |
-2.27 |
48.84 |
49.26 |
47.38 |
17,824,443 |
| 00:00 |
SCHW |
嘉信理財集團
Charles Schwab Corp |
64.43 |
2.40 |
3.87 |
62.83 |
64.68 |
62.70 |
16,119,989 |
| 00:00 |
SEE |
希悅爾公司
Sealed Air Corp |
59.65 |
1.92 |
3.33 |
58.13 |
60.24 |
58.13 |
2,200,325 |
| 06:58 |
SHLD |
西爾斯控股
SEARS HOLDINGS CORP |
0.37 |
-0.06 |
-13.13 |
0.40 |
0.42 |
0.35 |
10,337,907 |
| 00:00 |
SHW |
宣威公司
SHERWIN-WILLIAMS CO |
231.25 |
6.36 |
2.83 |
227.00 |
231.65 |
226.00 |
2,744,257 |
| 00:00 |
SJM |
JM斯馬克公司
J.M. SMUCKER CO |
128.88 |
2.94 |
2.33 |
127.32 |
129.16 |
125.55 |
938,501 |
| 00:00 |
SLB |
斯倫貝謝油田設備服務公司
SCHLUMBERGER LTD |
35.06 |
0.08 |
0.23 |
35.22 |
36.50 |
34.66 |
22,910,666 |
| 00:00 |
SNA |
實耐寶專業工具公司
SNAP-ON INC |
201.87 |
6.05 |
3.09 |
197.00 |
202.72 |
196.43 |
391,104 |
| 04:00 |
SNDK |
新帝
SANDISK CORP |
76.18 |
-0.39 |
-0.51 |
76.53 |
76.71 |
76.07 |
8,279,749 |
| 00:00 |
SO |
南方公司
SOUTHERN COMPANY THE |
69.83 |
0.55 |
0.79 |
69.70 |
70.04 |
69.25 |
4,607,653 |
| 00:00 |
SPG |
賽門房地產集團
SIMON PROPERTY GROUP INC |
99.62 |
2.92 |
3.02 |
97.92 |
100.52 |
97.49 |
4,455,167 |
| 00:00 |
SPY |
史坦普500指數基金/蜘蛛
SPDR Trust Series 1 |
389.55 |
11.49 |
3.04 |
381.40 |
390.09 |
381.36 |
98,050,333 |
| 00:00 |
SRCL |
Stericycle療廢棄物管理公司
STERICYCLE INC |
42.61 |
1.72 |
4.21 |
41.30 |
42.95 |
41.28 |
985,161 |
| 00:00 |
SRE |
桑普拉能源
SEMPRA ENERGY |
149.44 |
3.09 |
2.11 |
147.15 |
149.92 |
146.78 |
2,228,883 |
| 00:00 |
STT |
美國道富銀行
STATE STREET CORP |
66.27 |
3.38 |
5.37 |
63.26 |
66.48 |
63.25 |
2,467,426 |
| 00:00 |
STZ |
星座集團
Constellation Brands Inc |
245.50 |
6.15 |
2.57 |
241.73 |
245.75 |
240.36 |
1,151,572 |
| 02:27 |
SUN |
太陽石油
SUNOCO INC |
18.95 |
-0.13 |
-0.66 |
18.98 |
19.07 |
17.83 |
961,659 |
| 04:43 |
SVU |
索帕維魯國際
SUPERVALU INC |
32.49 |
0.00 |
0.00 |
32.49 |
32.50 |
32.49 |
2,034,395 |
| 00:00 |
SWK |
史丹利百得公司
Stanley Black & Decker Inc |
111.16 |
4.72 |
4.43 |
107.52 |
111.45 |
106.81 |
2,485,065 |
| 00:00 |
SWN |
西南能源公司
SOUTHWESTERN ENERGY CO |
7.01 |
0.48 |
7.35 |
6.57 |
7.04 |
6.50 |
151,737,565 |
| 00:00 |
SYK |
史賽克公司
STRYKER CORP |
204.43 |
4.37 |
2.18 |
202.04 |
205.05 |
199.93 |
1,546,242 |
| 00:00 |
SYMC |
賽門鐵克
SYMANTEC CORP |
204.43 |
4.37 |
2.18 |
202.04 |
205.05 |
199.93 |
1,546,242 |
| 00:00 |
SYY |
西斯柯公司
SYSCO CORP |
85.57 |
4.74 |
5.86 |
81.56 |
85.62 |
81.22 |
2,761,473 |
| 00:00 |
T |
美國電話電報公司
AT&T INC |
85.57 |
4.74 |
5.86 |
81.56 |
85.62 |
81.22 |
2,761,473 |
| 00:00 |
TAP |
莫爾森摩森康盛啤酒公司
MOLSON COORS BREWING CLB |
55.77 |
1.97 |
3.66 |
54.22 |
56.13 |
53.91 |
1,661,568 |
| 02:27 |
TDC |
塔拉德塔公司
TERADATA CORP |
22.99 |
0.55 |
2.45 |
22.50 |
22.99 |
22.02 |
1,766,368 |
| 04:00 |
TE |
TECO能源
TECO ENERGY INC |
27.65 |
0.00 |
0.00 |
27.65 |
27.67 |
27.64 |
4,626,898 |
| 02:27 |
TER |
泰瑞達公司
TERADYNE INC |
64.07 |
2.97 |
4.86 |
62.43 |
64.57 |
61.10 |
4,759,922 |
| 00:00 |
TGT |
目標百貨
TARGET CORP |
150.42 |
3.61 |
2.46 |
147.17 |
151.00 |
146.48 |
6,993,117 |
| 00:00 |
THC |
Tenet保健公司
TENET HEALTHCARE CORP |
58.24 |
2.49 |
4.47 |
56.39 |
58.24 |
55.70 |
14,737,259 |
| 00:00 |
TIF |
蒂芙尼公司
TIFFANY & CO |
58.24 |
2.49 |
4.47 |
56.39 |
58.24 |
55.70 |
14,737,259 |
| 00:00 |
TJX |
TJX公司
TJX COMPANIES INC THE |
60.24 |
2.94 |
5.13 |
57.82 |
60.31 |
57.58 |
7,374,046 |
| 04:47 |
TMK |
Torchmark公司
TORCHMARK CORP |
88.10 |
2.11 |
2.45 |
86.86 |
88.22 |
86.42 |
526,111 |
| 00:00 |
TMO |
賽默飛世爾科技公司
Thermo Fisher Scientific Inc |
544.81 |
4.21 |
0.78 |
541.12 |
545.20 |
537.30 |
1,292,104 |
| 00:00 |
TROW |
普信集團
T Rowe Price Group Inc |
121.50 |
6.50 |
5.65 |
116.06 |
121.53 |
115.68 |
4,002,598 |
| 00:00 |
TRV |
旅行家集團
TRAVELERS COMPANIES INC |
166.72 |
6.95 |
4.35 |
160.25 |
167.08 |
160.25 |
1,296,795 |
| 00:00 |
TSN |
泰森食品公司
TYSON FOODS INC |
85.80 |
1.84 |
2.19 |
84.44 |
86.12 |
83.76 |
2,292,025 |
| 04:12 |
TSS |
完全系統服務
TOTAL SYSTEM SERVICES |
133.27 |
-1.29 |
-0.96 |
133.27 |
138.94 |
131.28 |
7,594,626 |
| 00:00 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
156.48 |
5.34 |
3.53 |
153.01 |
156.48 |
152.49 |
6,425,872 |
| 00:00 |
TXT |
德事隆集團
TEXTRON INC |
60.62 |
2.39 |
4.10 |
58.91 |
60.68 |
58.51 |
1,391,815 |
| 00:00 |
UNH |
聯合健康保險公司
UNITEDHEALTH GROUP INC |
495.64 |
-4.17 |
-0.83 |
499.44 |
499.76 |
486.56 |
15,861,101 |
| 00:00 |
UNM |
UNUM普登
UNUM GROUP |
34.29 |
1.88 |
5.80 |
32.72 |
34.45 |
32.68 |
3,129,434 |
| 00:00 |
UNP |
聯合太平洋鐵路
UNION PACIFIC CORP |
215.78 |
6.03 |
2.87 |
210.06 |
217.85 |
210.06 |
5,516,536 |
| 00:00 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
183.30 |
4.67 |
2.61 |
180.77 |
184.62 |
180.77 |
4,826,547 |
| 00:00 |
URBN |
URBAN OUTFITTERS 公司
URBAN OUTFITTERS INC |
21.03 |
1.23 |
6.21 |
19.98 |
21.27 |
19.91 |
2,978,415 |
| 00:00 |
USB |
美國合眾銀行
US BANCORP |
47.52 |
1.80 |
3.94 |
45.97 |
47.72 |
45.88 |
6,924,988 |
| 00:00 |
UTX |
聯合技術公司
UNITED TECHNOLOGIES CORP |
81.27 |
2.29 |
2.90 |
80.19 |
82.17 |
79.63 |
3,456,227 |
| 00:00 |
V |
VISA卡
VISA INC |
205.51 |
8.87 |
4.51 |
197.73 |
205.64 |
197.51 |
7,754,785 |
| 00:00 |
VAR |
瓦利安醫學系統公司
Varian Medical Systems Inc |
205.51 |
8.87 |
4.51 |
197.73 |
205.64 |
197.51 |
7,754,785 |
| 00:00 |
VFC |
威富公司
VF CORP |
48.01 |
1.27 |
2.72 |
47.16 |
48.02 |
46.97 |
7,625,471 |
| 00:00 |
VLO |
瓦萊羅能源公司
VALERO ENERGY CORP |
103.93 |
-0.60 |
-0.57 |
106.31 |
108.46 |
103.16 |
15,070,026 |
| 00:00 |
VMC |
瓦爾坎材料公司
Vulcan Materials Co |
145.82 |
4.37 |
3.09 |
142.72 |
146.29 |
142.18 |
2,470,317 |
| 00:00 |
VNO |
美國沃那多房產公司
Vornado Realty Trust |
29.88 |
1.32 |
4.62 |
28.98 |
30.08 |
28.71 |
2,201,234 |
| 00:00 |
VRSN |
維聖公司
VERISIGN INC |
169.27 |
5.38 |
3.28 |
164.55 |
169.66 |
163.94 |
1,048,424 |
| 00:00 |
VTR |
芬塔公司
Ventas Inc |
51.23 |
1.29 |
2.58 |
50.20 |
51.49 |
49.60 |
2,377,114 |
| 00:00 |
VZ |
威訊通訊
VERIZON COMMUNICATIONS |
50.96 |
-1.13 |
-2.17 |
52.03 |
52.15 |
50.57 |
28,490,736 |
| 00:00 |
WAT |
沃特斯國際公司
WATERS CORP |
328.58 |
7.14 |
2.22 |
325.48 |
328.71 |
324.10 |
532,296 |
| 00:00 |
WEC |
威斯康辛能源公司
WISCONSIN ENERGY CORP |
97.16 |
1.82 |
1.91 |
95.41 |
97.55 |
95.41 |
1,808,344 |
| 00:00 |
WFC |
富國銀行集團
WELLS FARGO & CO |
40.76 |
2.86 |
7.55 |
38.68 |
41.10 |
38.51 |
39,407,715 |
| 00:00 |
WHR |
惠而浦公司
WHIRLPOOL CORP |
166.35 |
2.77 |
1.69 |
164.92 |
167.72 |
161.83 |
1,529,984 |
| 08:34 |
WIN |
風向公司
WINDSTREAM CORP |
0.34 |
0.01 |
3.12 |
0.31 |
0.39 |
0.30 |
8,783,284 |
| 00:00 |
WM |
廢棄物管理公司
Waste Management Inc |
150.31 |
3.12 |
2.12 |
148.13 |
150.62 |
147.55 |
4,927,179 |
| 00:00 |
WMB |
威廉姆斯公司
Williams Companies Inc |
30.05 |
-0.36 |
-1.18 |
30.70 |
30.95 |
29.94 |
14,787,852 |
| 00:00 |
WMT |
沃爾瑪公司
WAL-MART STORES INC |
123.72 |
0.10 |
0.08 |
124.09 |
125.31 |
123.16 |
10,615,320 |
| 00:00 |
WU |
西聯匯款公司
WESTERN UNION CO THE |
16.69 |
0.78 |
4.90 |
16.01 |
16.76 |
15.92 |
5,150,954 |
| 00:00 |
WY |
威爾豪瑟公司
WEYERHAEUSER CO |
34.33 |
1.04 |
3.12 |
33.63 |
34.37 |
33.16 |
5,556,127 |
| 00:00 |
WYNN |
永利渡假村
WYNN RESORTS LTD |
58.29 |
6.27 |
12.05 |
52.83 |
58.30 |
52.69 |
8,445,257 |
| 00:00 |
X |
美國鋼鐵
UNITED STATES STEEL CORP |
19.84 |
0.83 |
4.37 |
19.09 |
20.02 |
18.93 |
13,489,726 |
| 00:00 |
XEL |
XCEL ENERGY INC
XCEL ENERGY INC |
68.56 |
1.28 |
1.90 |
67.47 |
68.71 |
67.32 |
3,928,066 |
| 04:00 |
XL |
加大碼集團有限公司
XL CAPITAL LTD |
57.59 |
0.59 |
1.04 |
57.58 |
57.60 |
57.57 |
8,909,001 |
| 00:00 |
XLNX |
智霖公司
XILINX INC |
49.27 |
1.02 |
2.11 |
48.27 |
49.36 |
47.79 |
664,687 |
| 00:00 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
86.90 |
1.69 |
1.98 |
86.95 |
88.40 |
85.81 |
26,638,991 |
| 00:00 |
XRAY |
登士派國際公司
DENTSPLY INTERNAT INC |
36.76 |
0.82 |
2.28 |
36.31 |
37.03 |
35.94 |
2,721,335 |
| 00:00 |
XRX |
全錄
XEROX CORP |
15.79 |
0.05 |
0.32 |
15.87 |
16.52 |
15.74 |
17,772,818 |
| 06:34 |
YHOO |
雅虎
YAHOO! INC |
123.47 |
0.00 |
0.00 |
123.47 |
123.47 |
123.47 |
0 |
| 00:00 |
YUM |
百勝餐飲集團
YUM! BRANDS INC |
114.42 |
2.09 |
1.86 |
113.29 |
114.69 |
112.84 |
2,016,947 |
| 00:00 |
ZION |
Zion銀行
ZIONS BANCORP |
53.33 |
2.49 |
4.90 |
51.33 |
53.33 |
51.04 |
1,935,084 |