日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
05/03 |
A |
安捷倫科技 AGILENT TECHNOLOGIES INC |
139.45 |
1.93 |
1.40 |
139.69 |
140.95 |
138.41 |
1,097,922 |
05/03 |
AA |
美國鋁業公司 ALCOA INC |
36.77 |
0.83 |
2.31 |
36.70 |
37.20 |
36.25 |
5,496,634 |
05/03 |
AAPL |
蘋果 APPLE INC |
183.38 |
10.35 |
5.98 |
186.64 |
187.00 |
182.66 |
163,224,109 |
05/03 |
ABT |
亞培 ABBOTT LABORATORIES |
105.90 |
-0.02 |
-0.02 |
106.11 |
106.64 |
105.47 |
3,610,492 |
05/03 |
ADBE |
阿德寶軟體公司 ADOBE SYSTEMS INC |
486.18 |
9.61 |
2.02 |
482.27 |
487.49 |
477.56 |
2,833,186 |
05/03 |
ADI |
亞德諾 ANALOG DEVICES INC |
199.63 |
3.14 |
1.60 |
199.04 |
201.82 |
199.04 |
2,372,862 |
05/03 |
ADM |
阿歇丹尼爾斯‧米德蘭 ARCHER DANIELS MIDLAND |
59.17 |
-0.18 |
-0.30 |
59.31 |
59.68 |
58.86 |
3,273,862 |
05/03 |
ADP |
自動資料處理 AUTOMATIC DATA PROCESSNG |
241.89 |
-0.14 |
-0.06 |
243.02 |
243.67 |
239.32 |
1,491,532 |
05/03 |
ADSK |
歐特克 AUTODESK INC |
215.19 |
5.24 |
2.50 |
214.37 |
217.35 |
214.14 |
1,197,081 |
05/03 |
AEE |
阿曼瑞恩 AMEREN CORP |
74.09 |
-1.16 |
-1.54 |
75.09 |
75.68 |
72.70 |
2,662,215 |
05/03 |
AEP |
美國電力 AMERICAN ELECTRIC POWER |
88.60 |
0.35 |
0.40 |
89.00 |
89.28 |
87.95 |
3,332,412 |
05/03 |
AES |
美國AES發電有限公司 AES CORP THE |
18.67 |
-0.26 |
-1.37 |
18.72 |
19.68 |
18.34 |
11,127,623 |
05/03 |
AFL |
美國家庭人壽保險公司 AFLAC INC |
83.21 |
-0.83 |
-0.99 |
83.97 |
84.27 |
81.95 |
2,938,536 |
05/03 |
AIG |
美國國際集團 AMERICAN INTL GROUP INC |
78.48 |
0.38 |
0.49 |
77.76 |
78.86 |
76.22 |
6,715,711 |
05/03 |
AIV |
公寓投資管理 APARTMENT INV & MGMT |
8.20 |
0.09 |
1.11 |
8.28 |
8.34 |
8.11 |
756,819 |
05/03 |
AIZ |
Amcast工業公司 ASSURANT INC |
176.08 |
1.46 |
0.84 |
174.48 |
176.97 |
172.23 |
300,796 |
05/03 |
AKAM |
Akamai 科技公司 AKAMAI TECHNOLOGIES INC |
99.67 |
-0.07 |
-0.07 |
100.61 |
100.91 |
98.72 |
1,724,338 |
05/03 |
ALL |
全州保險公司 ALLSTATE CORP THE |
168.18 |
-1.00 |
-0.59 |
167.96 |
169.06 |
165.23 |
1,668,295 |
05/03 |
AMAT |
應用材料 APPLIED MATERIALS INC |
204.09 |
6.18 |
3.12 |
202.00 |
205.27 |
199.95 |
3,818,510 |
05/03 |
AMD |
超微電腦 ADVANCED MICRO DEVICES |
150.60 |
4.44 |
3.04 |
148.75 |
150.79 |
147.23 |
49,361,081 |
05/03 |
AMGN |
安進公司 AMGEN INC |
311.29 |
32.90 |
11.82 |
313.39 |
322.60 |
308.68 |
9,644,682 |
05/03 |
AMP |
美價金融公司 AMERIPRISE FINANCIAL |
418.95 |
2.47 |
0.59 |
417.60 |
420.41 |
414.36 |
279,712 |
05/03 |
AMT |
美國電塔 AMERICAN TOWER CORP |
181.74 |
2.10 |
1.17 |
183.50 |
184.89 |
181.17 |
3,130,327 |
05/03 |
AMZN |
亞馬遜網路書店 AMAZON.COM INC |
186.21 |
1.49 |
0.81 |
186.99 |
187.87 |
185.42 |
39,172,004 |
05/03 |
AN |
AutoNation Inc AUTONATION INC |
165.18 |
1.91 |
1.17 |
165.54 |
167.46 |
164.21 |
370,301 |
05/03 |
AON |
怡安保險集團公司 AON Corp |
279.97 |
-0.12 |
-0.04 |
277.92 |
280.90 |
275.29 |
1,750,917 |
05/03 |
APA |
阿帕契 APACHE CORP |
29.26 |
0.08 |
0.27 |
29.27 |
29.79 |
28.92 |
9,600,753 |
05/03 |
APD |
氣體產品與化學公司 AIR PRODUCTS & CHEMICALS |
245.87 |
2.18 |
0.89 |
244.23 |
247.39 |
244.08 |
1,559,471 |
05/03 |
APH |
安諾電子公司 AMPHENOL CORP |
122.64 |
1.64 |
1.36 |
122.41 |
123.03 |
121.01 |
3,279,406 |
05/03 |
ATI |
阿利根尼科技 ALLEGHENY TECHNOLOGIES |
58.16 |
0.11 |
0.19 |
58.88 |
59.13 |
57.50 |
1,831,145 |
05/03 |
AVB |
艾芙隆海灣社區 AVALONBAY COMMUNITIES |
192.81 |
0.36 |
0.19 |
194.48 |
195.44 |
191.50 |
573,069 |
05/03 |
AVY |
艾利.丹尼森 AVERY DENNISON CORP |
221.55 |
2.04 |
0.93 |
220.78 |
222.61 |
220.50 |
319,981 |
05/03 |
AXP |
美國運通公司 AMERICAN EXPRESS CO |
230.77 |
-1.73 |
-0.74 |
233.26 |
233.35 |
229.13 |
3,203,304 |
05/03 |
AZO |
汽車區域 AUTOZONE INC |
2,952.20 |
-9.89 |
-0.33 |
2,966.50 |
2,987.11 |
2,949.82 |
102,073 |
05/03 |
BA |
波音 BOEING CO THE |
179.79 |
0.94 |
0.53 |
179.59 |
180.49 |
177.90 |
5,416,263 |
05/03 |
BAC |
美國銀行 BANK OF AMERICA CORP |
37.25 |
0.37 |
1.00 |
37.25 |
37.53 |
37.08 |
34,082,662 |
05/03 |
BAX |
百特國際 BAXTER INTERNATIONAL INC |
36.89 |
-0.02 |
-0.05 |
37.23 |
37.43 |
36.50 |
6,246,789 |
05/03 |
BBY |
好交易電器零售店 BEST BUY CO INC |
74.47 |
2.03 |
2.80 |
73.20 |
74.68 |
73.12 |
2,058,529 |
05/03 |
BDX |
必帝 BECTON DICKINSON & CO |
234.68 |
-5.67 |
-2.36 |
238.77 |
242.29 |
234.13 |
1,722,353 |
05/03 |
BEN |
富蘭克林資源股份有限公司 FRANKLIN RESOURCES INC |
23.38 |
0.41 |
1.78 |
23.37 |
23.88 |
23.24 |
5,865,160 |
05/03 |
BF.B |
布朗福曼公司 BROWN-FORMAN CORP CL B |
47.92 |
0.43 |
0.91 |
48.11 |
48.60 |
47.61 |
1,338,235 |
05/03 |
BIIB |
Biogen Idec公司 BIOGEN IDEC INC |
217.51 |
4.00 |
1.87 |
215.30 |
217.88 |
213.11 |
1,144,154 |
05/03 |
BK |
紐約銀行 BANK OF NEW YORK MELLON |
57.00 |
0.40 |
0.71 |
56.91 |
57.21 |
56.48 |
2,214,001 |
05/03 |
BMY |
百時美施貴寶 BRISTOL-MYERS SQUIBB CO |
43.99 |
0.29 |
0.66 |
43.90 |
44.33 |
43.68 |
12,104,489 |
05/03 |
BRK.B |
伯克希爾哈撒韋 BERKSHIRE HATHAWAY CL B |
400.87 |
0.27 |
0.07 |
404.50 |
404.50 |
399.21 |
4,130,994 |
05/03 |
BSX |
波士頓科技 BOSTON SCIENTIFIC CORP |
72.85 |
0.82 |
1.14 |
72.22 |
73.07 |
71.82 |
7,452,084 |
05/03 |
BTU |
皮博迪能源公司 PEABODY ENERGY CORP |
22.05 |
0.51 |
2.37 |
21.65 |
22.20 |
21.34 |
3,446,662 |
05/03 |
BXP |
波士頓物產 BOSTON PROPERTIES INC |
60.78 |
0.71 |
1.18 |
61.66 |
62.54 |
60.32 |
891,709 |
05/03 |
C |
花旗集團 CITIGROUP INC |
61.52 |
-0.02 |
-0.03 |
61.51 |
62.15 |
61.41 |
11,048,877 |
05/03 |
CAG |
康尼格拉 CONAGRA FOODS |
30.59 |
-0.26 |
-0.84 |
30.87 |
30.90 |
30.55 |
4,112,423 |
05/03 |
CAH |
基本健康 CARDINAL HEALTH INC |
98.91 |
-4.07 |
-3.95 |
101.68 |
102.26 |
98.24 |
3,446,183 |
05/03 |
CAT |
卡特彼勒公司 CATERPILLAR INC |
336.75 |
1.31 |
0.39 |
338.09 |
341.61 |
334.98 |
1,977,087 |
05/03 |
CB |
Chubb Corp CHUBB CORP THE |
248.54 |
-1.71 |
-0.68 |
248.93 |
250.45 |
244.84 |
1,444,710 |
05/03 |
CCL |
嘉年華 CARNIVAL CORP |
14.44 |
-0.02 |
-0.14 |
14.76 |
14.87 |
14.37 |
23,570,419 |
05/03 |
CF |
Charter One Financial Inc CF INDUSTRIES HOLDINGS |
74.09 |
0.22 |
0.30 |
74.11 |
75.17 |
73.41 |
2,360,740 |
05/03 |
CHRW |
C.H.羅賓遜全世界公司 C.H. ROBINSON WORLDWIDE |
81.20 |
0.27 |
0.33 |
81.22 |
81.67 |
79.88 |
2,545,846 |
05/03 |
CI |
信諾保險集團 CIGNA CORP |
341.50 |
-3.00 |
-0.87 |
342.29 |
343.65 |
334.71 |
2,413,548 |
05/03 |
CINF |
辛辛那提財務 CINCINNATI FINANCIAL CP |
116.94 |
0.78 |
0.67 |
115.79 |
117.24 |
115.03 |
593,865 |
05/03 |
CL |
高露潔棕櫚 COLGATE-PALMOLIVE CO |
92.88 |
-0.03 |
-0.03 |
92.93 |
93.05 |
91.31 |
5,432,695 |
05/03 |
CLX |
克羅拉斯 CLOROX CO THE |
138.23 |
-1.44 |
-1.03 |
139.50 |
139.98 |
138.19 |
2,036,238 |
05/03 |
CMA |
Comerica公司 COMERICA INC |
53.07 |
1.20 |
2.31 |
53.27 |
54.00 |
52.84 |
1,914,592 |
05/03 |
CMCSA |
Comcast公司 COMCAST CORP CL A |
38.69 |
0.33 |
0.86 |
38.45 |
38.84 |
38.37 |
22,278,723 |
05/03 |
CME |
CME集團有限公司 CME Group Inc |
207.65 |
0.17 |
0.08 |
205.86 |
207.92 |
202.77 |
2,065,362 |
05/03 |
CMI |
康明斯 CUMMINS INC |
280.74 |
0.45 |
0.16 |
281.82 |
281.82 |
275.80 |
1,058,929 |
05/03 |
CMS |
CMS能源公司 CMS ENERGY CORP |
61.56 |
0.29 |
0.47 |
61.66 |
61.91 |
60.83 |
1,543,322 |
05/03 |
CNP |
電力公用事業 CENTERPOINT ENERGY INC |
29.45 |
0.05 |
0.17 |
29.56 |
29.67 |
29.15 |
3,650,927 |
05/03 |
CNX |
康壽能源有限公司 CONSOL ENERGY INC |
23.29 |
0.09 |
0.39 |
23.26 |
23.53 |
23.13 |
1,896,456 |
05/03 |
COF |
美國第一資本金融公司 CAPITAL ONE FINANCIAL CP |
142.41 |
0.60 |
0.42 |
143.18 |
143.43 |
142.03 |
1,638,256 |
05/03 |
COP |
康菲石油 CONOCOPHILLIPS |
122.23 |
-0.02 |
-0.02 |
122.51 |
122.68 |
120.87 |
5,020,657 |
05/03 |
COST |
好事多公司 COSTCO WHOLESALE CORP |
743.90 |
11.46 |
1.56 |
734.28 |
747.49 |
733.34 |
2,323,300 |
05/03 |
CPB |
康寶濃湯 CAMPBELL SOUP CO |
44.88 |
-1.01 |
-2.20 |
45.70 |
45.72 |
44.86 |
2,760,270 |
05/03 |
CRM |
人力資源網公司 SALESFORCE.COM INC |
273.66 |
1.53 |
0.56 |
276.82 |
277.67 |
273.35 |
4,041,636 |
05/03 |
CSCO |
思科 CISCO SYSTEMS INC |
47.12 |
0.33 |
0.71 |
47.10 |
47.40 |
46.84 |
17,935,302 |
05/03 |
CSX |
CSX公司 CSX CORP |
33.85 |
0.28 |
0.83 |
33.82 |
33.97 |
33.66 |
6,618,097 |
05/03 |
CTAS |
辛塔斯公司 CINTAS CORP |
674.04 |
11.75 |
1.77 |
668.72 |
675.83 |
665.78 |
420,715 |
05/03 |
CTSH |
Cognizant科技解決方案公司 COGNIZANT TECH SOL CP A |
66.25 |
-0.02 |
-0.03 |
66.68 |
67.27 |
66.16 |
7,399,746 |
05/03 |
CVS |
CVS公司 CVS CAREMARK CORP |
55.90 |
0.75 |
1.36 |
55.22 |
56.43 |
54.96 |
23,946,075 |
05/03 |
CVX |
雪佛龍 CHEVRON CORP |
160.25 |
-0.48 |
-0.30 |
160.66 |
160.66 |
157.04 |
11,664,505 |
05/03 |
D |
道明尼資源 DOMINION RESOURCES VA |
51.40 |
0.24 |
0.47 |
51.67 |
51.85 |
50.66 |
3,741,756 |
05/03 |
DD |
杜邦公司 DUPONT E I NEMOURS & CO |
77.67 |
-0.08 |
-0.10 |
78.38 |
78.38 |
77.14 |
2,391,431 |
05/03 |
DE |
迪爾 DEERE & CO |
400.96 |
5.00 |
1.26 |
399.64 |
401.34 |
394.85 |
1,626,960 |
05/03 |
DFS |
探索金融服務 DISCOVER FINANCIAL SVCS |
125.04 |
0.53 |
0.43 |
125.61 |
125.62 |
123.90 |
811,004 |
05/03 |
DGX |
探索診斷 QUEST DIAGNOSTICS INC |
137.38 |
1.04 |
0.76 |
136.66 |
137.48 |
135.26 |
640,502 |
05/03 |
DHI |
D.R. Horton股份有限公司 D.R. HORTON INC |
148.48 |
3.02 |
2.08 |
150.00 |
153.54 |
148.45 |
3,134,157 |
05/03 |
DHR |
丹納赫集團 DANAHER CORP |
248.38 |
1.54 |
0.62 |
249.54 |
249.73 |
247.59 |
1,787,817 |
05/03 |
DIS |
迪士尼 WALT DISNEY CO THE |
113.66 |
1.04 |
0.92 |
113.54 |
114.11 |
112.79 |
7,411,112 |
05/03 |
DOV |
多佛企業 DOVER CORP |
178.99 |
1.44 |
0.81 |
178.50 |
179.56 |
177.28 |
1,273,495 |
05/03 |
DOW |
陶氏化學 DOW CHEMICAL CO THE |
57.04 |
0.21 |
0.37 |
57.19 |
57.43 |
56.75 |
2,544,394 |
05/03 |
DRI |
達登餐廳 DARDEN RESTAURANTS |
149.25 |
1.39 |
0.94 |
148.79 |
149.78 |
147.77 |
1,864,340 |
05/03 |
DTE |
DTE能源 DTE ENERGY CO |
112.75 |
0.84 |
0.75 |
112.55 |
112.85 |
111.44 |
1,021,105 |
05/03 |
DUK |
杜克能源 DUKE ENERGY CORP |
100.26 |
0.95 |
0.96 |
99.85 |
100.34 |
99.10 |
4,338,461 |
05/03 |
DVA |
達維塔公司 DAVITA INC |
134.45 |
-7.79 |
-5.48 |
143.00 |
145.04 |
131.27 |
2,541,405 |
05/03 |
DVN |
德文能源公司 DEVON ENERGY CORP |
50.54 |
0.20 |
0.40 |
51.11 |
51.30 |
50.16 |
8,953,763 |
05/03 |
EBAY |
電子灣拍賣網站 EBAY INC |
49.65 |
0.26 |
0.53 |
49.60 |
50.26 |
49.37 |
6,896,723 |
05/03 |
ECL |
毅康股份有限 ECOLAB INC |
227.50 |
0.74 |
0.33 |
228.00 |
228.56 |
226.08 |
1,068,171 |
05/03 |
ED |
整合愛迪生 CONSOLIDATED EDISON INC |
95.56 |
0.31 |
0.33 |
96.00 |
96.76 |
94.97 |
2,465,195 |
05/03 |
EFX |
易速傳真 EQUIFAX INC |
227.05 |
2.55 |
1.14 |
229.48 |
233.77 |
226.48 |
730,987 |
05/03 |
EIX |
艾迪生國際 EDISON INTERNATIONAL |
72.34 |
0.37 |
0.51 |
72.50 |
72.68 |
71.77 |
1,476,177 |
05/03 |
EL |
雅詩蘭黛公司 ESTEE LAUDER CO INC THE |
132.94 |
-2.00 |
-1.48 |
135.01 |
136.18 |
130.47 |
3,791,987 |
05/03 |
EMN |
伊士曼化學 EASTMAN CHEMICAL CO |
97.50 |
1.58 |
1.65 |
96.62 |
98.65 |
96.62 |
859,678 |
05/03 |
EMR |
艾默生電氣 EMERSON ELECTRIC CO |
106.54 |
0.13 |
0.12 |
107.17 |
107.38 |
105.95 |
5,925,874 |
05/03 |
EOG |
依歐格資源 EOG RESOURCES INC |
130.02 |
-1.78 |
-1.35 |
130.92 |
132.44 |
128.24 |
5,660,840 |
05/03 |
EQR |
公平住屋信託 EQUITY RESIDENTIAL |
65.91 |
0.35 |
0.53 |
66.32 |
66.71 |
65.45 |
1,639,215 |
05/03 |
EQT |
EQT公司 EQT CORP |
40.27 |
0.79 |
2.00 |
39.93 |
40.40 |
39.66 |
5,993,122 |
05/03 |
ETN |
伊頓公司 EATON CORP |
320.50 |
5.23 |
1.66 |
318.51 |
322.59 |
316.59 |
1,769,790 |
05/03 |
ETR |
安特吉公司 ENTERGY CORP |
108.08 |
0.92 |
0.86 |
108.00 |
108.26 |
106.75 |
1,720,555 |
05/03 |
EXC |
艾索倫公司 EXELON CORP |
37.41 |
-0.48 |
-1.27 |
38.09 |
38.15 |
36.95 |
6,774,456 |
05/03 |
EXPD |
Expeditors華盛頓國際公司 EXPEDITORS INTL WASH INC |
114.96 |
1.05 |
0.92 |
113.83 |
115.71 |
113.80 |
1,541,377 |
05/03 |
EXPE |
Expedia公司 EXPEDIA INC |
115.33 |
-20.76 |
-15.25 |
122.31 |
122.73 |
115.13 |
13,956,064 |
05/03 |
F |
福特汽車 FORD MOTOR CO |
12.43 |
-0.06 |
-0.48 |
12.64 |
12.76 |
12.39 |
47,463,317 |
05/03 |
FAST |
法森納爾公司 FASTENAL COMPANY |
68.43 |
0.34 |
0.50 |
68.50 |
68.95 |
68.02 |
2,592,954 |
05/03 |
FCX |
費利浦‧麥克莫蘭銅金公司 FREEPORT-MCMORAN Copper & Gold |
50.45 |
1.67 |
3.42 |
50.00 |
50.55 |
49.13 |
14,498,117 |
05/03 |
FDX |
聯邦快遞 FEDEX CORP |
260.65 |
-1.38 |
-0.53 |
263.50 |
265.57 |
259.84 |
1,085,243 |
05/03 |
FE |
第一Energy股份有限公司 FIRSTENERGY CORP |
39.24 |
0.15 |
0.38 |
39.35 |
39.42 |
38.75 |
2,137,520 |
05/03 |
FIS |
富達國民信息服務 Fidelity National Information Services Inc |
70.72 |
1.29 |
1.86 |
69.99 |
70.76 |
69.67 |
3,571,205 |
05/03 |
FITB |
五三銀行 FIFTH THIRD BANCORP |
37.56 |
0.67 |
1.82 |
37.40 |
37.77 |
37.28 |
4,007,014 |
05/03 |
FLR |
福陸公司 FLUOR CORP |
38.90 |
-2.34 |
-5.67 |
39.13 |
39.43 |
37.83 |
4,832,080 |
05/03 |
FLS |
Flowserve企業 FLOWSERVE CORP |
47.52 |
0.25 |
0.53 |
47.54 |
47.87 |
47.20 |
964,846 |
05/03 |
FMC |
FMC公司 FMC CORP |
61.85 |
1.32 |
2.18 |
61.00 |
61.92 |
60.64 |
1,482,133 |
05/03 |
FSLR |
第一太陽能公司 FIRST SOLAR, INC. COMMON STOCK |
191.55 |
11.04 |
6.12 |
185.00 |
193.51 |
185.00 |
3,008,268 |
05/03 |
FTI |
FMC技術公司 FMC TECHNOLOGIES INC |
25.96 |
0.03 |
0.12 |
25.98 |
26.07 |
25.68 |
2,153,014 |
05/03 |
GCI |
甘尼特 GANNETT CO INC |
3.17 |
0.11 |
3.59 |
3.13 |
3.21 |
3.03 |
3,085,614 |
05/03 |
GD |
通用動力 GENERAL DYNAMICS CORP |
288.14 |
0.78 |
0.27 |
288.00 |
289.00 |
286.00 |
974,321 |
05/03 |
GE |
通用電汽公司 GENERAL ELECTRIC CO |
164.11 |
1.47 |
0.90 |
165.30 |
165.30 |
162.01 |
3,968,626 |
05/03 |
GILD |
吉利德科學公司 GILEAD SCIENCES INC |
64.78 |
-0.55 |
-0.84 |
65.51 |
65.53 |
64.33 |
7,822,720 |
05/03 |
GIS |
大磨坊公司 GENERAL MILLS INC |
69.91 |
-0.74 |
-1.05 |
70.53 |
70.57 |
69.43 |
3,444,229 |
05/03 |
GLW |
康寧公司 CORNING INC |
33.72 |
0.15 |
0.45 |
33.76 |
33.87 |
33.51 |
4,490,410 |
05/03 |
GM |
通用汽車 GENERAL MOTORS CORP |
44.86 |
0.19 |
0.43 |
45.03 |
45.54 |
44.50 |
10,046,006 |
05/03 |
GME |
Gamestop Corp GAMESTOP CORP CL A |
16.47 |
3.71 |
29.08 |
12.42 |
17.45 |
12.31 |
36,292,446 |
05/03 |
GOOG |
谷歌 GOOGLE INC A |
168.99 |
0.53 |
0.31 |
169.54 |
169.85 |
164.98 |
22,767,056 |
05/03 |
GPC |
純正零件公司 GENUINE PARTS CO |
157.41 |
1.09 |
0.70 |
157.08 |
158.29 |
157.00 |
670,520 |
05/03 |
GPS |
蓋普服飾 GAP INC THE |
21.59 |
0.80 |
3.85 |
20.94 |
21.66 |
20.91 |
5,546,494 |
05/03 |
GS |
高盛證券 GOLDMAN SACHS GROUP INC |
438.18 |
5.61 |
1.30 |
435.00 |
442.30 |
434.92 |
2,406,445 |
05/03 |
GT |
THE GOODYEAR TIRE & RUBBER THE GOODYEAR TIRE & RUBBER |
12.24 |
-0.10 |
-0.81 |
12.58 |
12.70 |
12.09 |
3,731,217 |
05/03 |
GWW |
W.W.格雷杰 W.W. GRAINGER INC |
931.94 |
8.04 |
0.87 |
929.74 |
936.46 |
926.52 |
129,810 |
05/03 |
HAL |
哈里伯頓 HALLIBURTON CO |
36.73 |
0.03 |
0.08 |
36.74 |
36.89 |
36.23 |
3,899,005 |
05/03 |
HBAN |
亨汀頓巴雪而集團 HUNTINGTON BANCSHARES |
13.80 |
0.13 |
0.95 |
13.80 |
13.96 |
13.78 |
9,181,550 |
05/03 |
HCP |
Health Care產物投資公司 HCP INC |
32.85 |
0.03 |
0.09 |
32.74 |
32.87 |
32.71 |
7,631,968 |
05/03 |
HD |
家庭大賣場 HOME DEPOT INC |
342.85 |
7.32 |
2.18 |
341.28 |
346.88 |
340.37 |
4,165,054 |
05/03 |
HES |
赫斯公司 HESS CORP |
158.86 |
0.30 |
0.19 |
158.08 |
158.92 |
154.87 |
6,029,703 |
05/03 |
HIG |
哈特佛金融服務集團 HARTFORD FNCL SVCS GROUP |
97.90 |
0.41 |
0.42 |
97.05 |
98.26 |
96.31 |
1,358,945 |
05/03 |
HOG |
哈雷戴維森公司 HARLEY-DAVIDSON INC |
35.05 |
0.02 |
0.06 |
35.63 |
35.90 |
34.97 |
1,439,257 |
05/03 |
HON |
霍尼韋爾 HONEYWELL INTERNATIONAL |
195.81 |
2.17 |
1.12 |
194.77 |
196.24 |
193.54 |
2,251,381 |
05/03 |
HP |
Helmerich and Payne HELMERICH & PAYNE INC |
38.47 |
0.64 |
1.69 |
38.23 |
38.49 |
37.77 |
1,091,770 |
05/03 |
HPQ |
惠普 HEWLETT-PACKARD CO |
28.18 |
0.24 |
0.86 |
28.28 |
28.50 |
28.01 |
6,648,423 |
05/03 |
HRB |
H & R Block公司 H&R BLOCK INC |
47.53 |
-0.50 |
-1.04 |
48.43 |
48.59 |
47.51 |
668,514 |
05/03 |
HRL |
HormelFoodsCorporation HORMEL FOODS CORP |
35.17 |
-0.25 |
-0.71 |
35.50 |
35.50 |
34.82 |
1,627,936 |
05/03 |
HST |
Host Hotel & Rsrt HOST HOTELS & RESORTS |
18.65 |
0.20 |
1.08 |
18.60 |
18.84 |
18.43 |
6,342,097 |
05/03 |
HSY |
赫須食品公司 HERSHEY CO THE |
197.92 |
2.04 |
1.04 |
196.00 |
199.06 |
191.61 |
3,396,043 |
05/03 |
HUM |
優門公司 HUMANA INC |
320.54 |
-0.44 |
-0.14 |
319.80 |
321.03 |
316.60 |
1,802,675 |
05/03 |
IBM |
國際商用機器 INTERNATIONAL BUSINESS MACHINE |
165.71 |
1.02 |
0.62 |
165.00 |
166.61 |
164.92 |
3,400,405 |
05/03 |
ICE |
洲際公司 INTERCONTINENTALEXCHANGE |
130.50 |
3.96 |
3.13 |
127.80 |
131.68 |
127.80 |
3,991,238 |
05/03 |
IFF |
國際香料有限 INTERNAT FLAVORS & FRAG |
86.64 |
-0.17 |
-0.20 |
87.09 |
87.71 |
85.91 |
1,501,753 |
05/03 |
INTC |
英代爾 INTEL CORP |
30.90 |
0.39 |
1.28 |
30.98 |
31.05 |
30.70 |
36,794,828 |
05/03 |
INTU |
本能軟體 INTUIT INC |
629.27 |
15.23 |
2.48 |
623.78 |
631.39 |
622.15 |
1,109,512 |
05/03 |
IP |
國際紙業 INTERNATIONAL PAPER CO |
36.28 |
0.47 |
1.31 |
36.08 |
36.32 |
35.76 |
5,818,438 |
05/03 |
IPG |
公共間集團 INTERPUBLIC GRP OF COS |
30.72 |
0.19 |
0.62 |
30.84 |
31.01 |
30.63 |
2,066,467 |
05/03 |
IR |
英格索蘭公司 INGERSOLL-RAND CO LTD |
86.72 |
-6.13 |
-6.60 |
88.00 |
89.50 |
85.90 |
6,849,021 |
05/03 |
IRM |
愛恩鐵山公司 IRON MOUNTAIN INC |
75.32 |
-1.68 |
-2.18 |
77.80 |
78.15 |
74.80 |
1,976,983 |
05/03 |
ISRG |
直覺外科公司 INTUITIVE SURGICAL INC |
381.36 |
3.71 |
0.98 |
380.00 |
384.47 |
378.87 |
1,028,858 |
05/03 |
ITW |
伊利諾工具 ILLINOIS TOOL WORKS INC |
243.92 |
1.88 |
0.78 |
243.16 |
244.52 |
241.24 |
929,954 |
05/03 |
IVZ |
景順投資管理有限公司 INVESCO LTD |
14.84 |
0.31 |
2.13 |
14.83 |
15.12 |
14.78 |
5,526,778 |
05/03 |
JCI |
約翰遜控制 JOHNSON CONTROLS INC |
62.38 |
1.63 |
2.68 |
61.25 |
62.46 |
60.84 |
7,096,178 |
05/03 |
JNJ |
強生製藥公司 JOHNSON & JOHNSON |
149.27 |
-0.65 |
-0.43 |
149.89 |
149.89 |
147.82 |
6,532,718 |
05/03 |
JNPR |
雅各布工程集團有限公司 JUNIPER NETWORKS INC |
34.84 |
0.19 |
0.55 |
34.70 |
35.00 |
34.70 |
2,407,019 |
05/03 |
JPM |
摩根大通公司 JPMORGAN CHASE & CO |
190.51 |
-1.15 |
-0.60 |
192.00 |
192.52 |
188.46 |
8,922,775 |
05/03 |
JWN |
諾斯壯 NORDSTROM INC |
20.10 |
0.12 |
0.60 |
20.18 |
20.49 |
19.90 |
2,401,514 |
05/03 |
K |
家樂氏 KELLOGG CO |
60.51 |
-0.77 |
-1.26 |
61.00 |
61.13 |
59.56 |
4,363,751 |
05/03 |
KEY |
Keycorp KEYCORP |
14.93 |
0.06 |
0.40 |
15.11 |
15.24 |
14.90 |
9,274,415 |
05/03 |
KIM |
Kimco不動產公司 KIMCO REALTY CORP |
19.10 |
0.14 |
0.74 |
19.05 |
19.39 |
18.91 |
6,729,038 |
05/03 |
KLAC |
科磊公司 KLA-TENCOR CORP |
696.59 |
14.54 |
2.13 |
695.00 |
704.06 |
691.09 |
820,130 |
05/03 |
KMB |
金百利公司 KIMBERLY CLARK CORP |
136.09 |
-0.41 |
-0.30 |
135.79 |
136.66 |
134.78 |
1,907,297 |
05/03 |
KMX |
汽車產品集團 CARMAX INC |
68.71 |
0.67 |
0.98 |
69.43 |
70.34 |
68.65 |
1,860,154 |
05/03 |
KO |
可口可樂 COCA-COLA CO |
62.17 |
0.18 |
0.29 |
61.99 |
62.33 |
61.64 |
11,628,675 |
05/03 |
KR |
克羅公司 KROGER CO THE |
54.78 |
-0.31 |
-0.56 |
54.75 |
54.88 |
54.23 |
4,937,997 |
05/03 |
KSS |
科爾公司 KOHL'S CORP |
24.18 |
-0.47 |
-1.91 |
25.21 |
25.39 |
23.98 |
4,403,586 |
05/03 |
L |
洛茲集團 LOEWS CORP |
76.40 |
-0.13 |
-0.17 |
76.38 |
76.54 |
75.44 |
588,721 |
05/03 |
LEG |
禮恩派公司 LEGGETT & PLATT INC |
13.95 |
0.39 |
2.88 |
13.75 |
14.30 |
13.62 |
3,968,813 |
05/03 |
LEN |
Lennar公司 LENNAR CORP CL A |
158.10 |
2.89 |
1.86 |
160.14 |
163.12 |
157.85 |
1,678,221 |
05/03 |
LH |
美國控股實驗室公司 LABORATORY CP AM HLDGS |
201.32 |
1.07 |
0.53 |
201.12 |
202.92 |
199.68 |
555,654 |
05/03 |
LLY |
禮來製藥 ELI LILLY & CO |
734.97 |
-20.94 |
-2.77 |
743.00 |
745.00 |
730.34 |
4,595,138 |
05/03 |
LMT |
洛克希德馬丁 LOCKHEED MARTIN CORP |
461.91 |
-1.29 |
-0.28 |
462.93 |
462.93 |
457.17 |
910,781 |
05/03 |
LNC |
林肯國家 LINCOLN NATIONAL CORP |
28.10 |
1.17 |
4.34 |
27.47 |
28.40 |
27.32 |
1,940,141 |
05/03 |
LOW |
勞氏 LOWE'S COMPANIES INC |
232.13 |
2.55 |
1.11 |
233.60 |
238.15 |
231.98 |
1,834,728 |
05/03 |
LUV |
西南航空 SOUTHWEST AIRLINES CO |
26.15 |
-0.26 |
-0.98 |
26.43 |
26.69 |
25.94 |
10,950,392 |
05/03 |
M |
梅西百貨 MACY'S INC |
19.52 |
0.40 |
2.09 |
19.44 |
19.61 |
19.12 |
4,302,393 |
05/03 |
MA |
萬事達卡 MASTERCARD INC CL A |
443.58 |
2.48 |
0.56 |
444.91 |
445.26 |
436.90 |
3,711,610 |
05/03 |
MAR |
瑪利洛特國際 MARRIOTT INTERNAT INC A |
234.59 |
-0.97 |
-0.41 |
237.38 |
238.76 |
234.30 |
1,572,856 |
05/03 |
MAS |
馬斯可 MASCO CORP |
69.56 |
0.58 |
0.84 |
70.50 |
71.30 |
69.51 |
1,392,157 |
05/03 |
MAT |
馬特爾公司 Mattel Inc |
18.45 |
0.02 |
0.11 |
18.52 |
18.75 |
18.45 |
2,231,227 |
05/03 |
MCD |
麥當勞 MCDONALD'S CORP |
270.32 |
-2.96 |
-1.08 |
274.14 |
274.62 |
268.89 |
2,642,344 |
05/03 |
MCHP |
微晶片科技 MICROCHIP TECHNOLOGY INC |
91.36 |
1.90 |
2.12 |
91.67 |
92.58 |
90.65 |
6,983,068 |
05/03 |
MCK |
麥卡遜公司 MCKESSON CORP |
528.86 |
-1.41 |
-0.27 |
530.00 |
530.00 |
520.49 |
866,981 |
05/03 |
MCO |
穆迪 MOODY'S CORP |
380.56 |
4.16 |
1.11 |
381.00 |
382.94 |
377.89 |
793,012 |
05/03 |
MDT |
美敦力公司 MEDTRONIC INC |
81.69 |
0.77 |
0.95 |
81.07 |
81.92 |
81.01 |
4,987,236 |
05/03 |
MET |
大都會保險 METLIFE INC |
70.52 |
0.28 |
0.40 |
70.29 |
70.76 |
69.19 |
3,361,215 |
05/03 |
MKC |
麥考密克公司 MCCORMICK & CO NON VTG |
75.45 |
0.31 |
0.41 |
75.31 |
76.14 |
75.01 |
1,584,356 |
05/03 |
MMC |
馬什-麥克倫南 MARSH & MCLENNAN COS INC |
199.27 |
-0.09 |
-0.05 |
198.79 |
199.84 |
196.72 |
1,039,890 |
05/03 |
MMM |
3M 3M CO |
97.15 |
0.34 |
0.35 |
97.58 |
98.19 |
96.84 |
4,818,713 |
05/03 |
MO |
奧馳亞集團 ALTRIA GROUP INC |
43.59 |
-0.39 |
-0.89 |
44.00 |
44.12 |
43.37 |
11,228,966 |
05/03 |
MRK |
默克公司 MERCK & CO INC |
127.51 |
-0.75 |
-0.58 |
128.01 |
128.48 |
127.18 |
6,221,928 |
05/03 |
MRO |
馬拉松石油 MARATHON OIL CORP |
26.34 |
0.25 |
0.96 |
26.25 |
26.53 |
26.01 |
9,055,754 |
05/03 |
MS |
摩根士丹利 MORGAN STANLEY |
93.64 |
0.99 |
1.07 |
93.34 |
94.42 |
93.28 |
5,043,459 |
05/03 |
MSFT |
微軟 MICROSOFT CORP |
406.66 |
8.82 |
2.22 |
402.28 |
407.15 |
401.86 |
17,446,724 |
05/03 |
MTB |
M&T銀行集團 M&T BANK CORP |
146.58 |
0.31 |
0.21 |
147.00 |
148.77 |
146.53 |
531,891 |
05/03 |
MU |
美光科技 MICRON TECHNOLOGY INC |
114.70 |
2.37 |
2.11 |
115.03 |
115.48 |
113.45 |
15,564,363 |
05/03 |
MUR |
墨菲原油企業 MURPHY OIL CORP |
44.15 |
-0.07 |
-0.16 |
44.43 |
44.56 |
43.74 |
1,692,742 |
05/03 |
NBR |
Nabors工業 NABORS INDUSTRIES LTD |
74.23 |
3.87 |
5.50 |
71.25 |
74.39 |
70.69 |
187,687 |
05/03 |
NDAQ |
納斯達克OMX集團有限公司 NASDAQ OMX GROUP INC |
60.87 |
0.80 |
1.33 |
60.54 |
61.16 |
59.70 |
2,889,284 |
05/03 |
NEM |
紐曼礦業公司 NEWMONT MINING CORP |
40.66 |
-0.39 |
-0.95 |
41.25 |
41.46 |
40.60 |
7,306,324 |
05/03 |
NI |
尼索思 NISOURCE INC |
28.54 |
0.04 |
0.14 |
28.67 |
28.74 |
28.30 |
3,485,807 |
05/03 |
NKE |
耐吉 NIKE INC CL B |
92.15 |
-0.26 |
-0.28 |
93.09 |
93.65 |
91.87 |
5,736,711 |
05/03 |
NOC |
諾斯洛普格拉曼 NORTHROP GRUMMAN CORP |
469.09 |
-5.91 |
-1.24 |
475.65 |
477.52 |
465.23 |
1,443,462 |
05/03 |
NOV |
國家油井華高公司 NATIONAL OILWELL VARCO |
18.54 |
-0.02 |
-0.11 |
18.62 |
18.87 |
18.46 |
2,101,016 |
05/03 |
NRG |
NRG能源公司 NRG ENERGY INC |
76.65 |
1.52 |
2.02 |
75.50 |
77.68 |
74.95 |
4,253,129 |
05/03 |
NSC |
諾福克南方 NORFOLK SOUTHERN CORP |
235.55 |
1.75 |
0.75 |
237.00 |
237.50 |
233.98 |
1,072,692 |
05/03 |
NTAP |
網路應用公司 NETAPP INC |
104.64 |
2.52 |
2.47 |
103.25 |
104.73 |
103.04 |
2,463,599 |
05/03 |
NTRS |
北方信託公司 Northern Trust Corp |
84.62 |
1.12 |
1.34 |
84.67 |
84.85 |
84.02 |
927,129 |
05/03 |
NUE |
諾可公司 NUCOR CORP |
173.92 |
3.40 |
1.99 |
171.67 |
174.62 |
171.10 |
1,054,672 |
05/03 |
NVDA |
英偉達 NVIDIA CORP |
887.89 |
29.72 |
3.46 |
877.89 |
892.81 |
870.40 |
39,834,072 |
05/03 |
NWL |
紐威爾 NEWELL RUBBERMAID INC |
7.66 |
0.02 |
0.26 |
7.85 |
7.93 |
7.61 |
2,777,290 |
05/03 |
OI |
Owens Illinois Inc OWENS ILLINOIS INC |
13.17 |
0.08 |
0.61 |
13.38 |
13.67 |
13.14 |
1,483,504 |
05/03 |
OKE |
萬歐公司 ONEOK INC |
77.23 |
0.28 |
0.36 |
77.04 |
77.34 |
76.23 |
2,235,558 |
05/03 |
OMC |
歐尼康集團 OMNICOM GROUP INC |
92.75 |
0.12 |
0.13 |
93.23 |
93.56 |
92.50 |
1,436,571 |
05/03 |
ORCL |
甲骨文 ORACLE CORP |
115.80 |
0.84 |
0.73 |
115.98 |
116.21 |
115.07 |
4,484,976 |
05/03 |
ORLY |
O'Reilly汽車公司 O'REILLY AUTOMOTIVE INC |
1,012.95 |
6.72 |
0.67 |
1,003.36 |
1,019.49 |
1,003.36 |
417,973 |
05/03 |
OXY |
西方石油 OCCIDENTAL PETROLEUM CP |
64.39 |
-0.27 |
-0.42 |
64.80 |
64.91 |
63.66 |
6,771,518 |
05/03 |
PAYX |
沛齊 PAYCHEX INC |
120.10 |
1.65 |
1.39 |
119.27 |
120.21 |
118.87 |
1,540,545 |
05/03 |
PBI |
匹尼鮑茲 PITNEY BOWES INC |
5.27 |
0.02 |
0.38 |
5.31 |
5.51 |
5.17 |
3,468,087 |
05/03 |
PCAR |
派卡 PACCAR INC |
104.79 |
-1.67 |
-1.57 |
107.11 |
107.29 |
104.44 |
3,899,161 |
05/03 |
PDCO |
帕特森公司 PATTERSON COMPANIES INC |
25.66 |
0.23 |
0.90 |
25.63 |
25.91 |
25.54 |
1,008,448 |
05/03 |
PEG |
大眾服務企業集團 PUBLIC SVC ENTPRS GROUP |
70.45 |
0.43 |
0.61 |
70.48 |
70.54 |
69.71 |
2,393,470 |
05/03 |
PEP |
百事可樂 PEPSICO INC |
176.15 |
0.70 |
0.40 |
175.80 |
176.49 |
175.00 |
3,492,120 |
05/03 |
PFE |
輝瑞藥廠 PFIZER INC |
27.81 |
0.11 |
0.40 |
27.86 |
27.90 |
27.52 |
60,568,852 |
05/03 |
PFG |
信安金融團有限公司 PRINCIPAL FINANCIAL GRP |
81.21 |
0.73 |
0.91 |
80.94 |
81.47 |
80.31 |
784,860 |
05/03 |
PG |
寶鹼公司 PROCTER & GAMBLE CO THE |
164.46 |
0.62 |
0.38 |
163.54 |
164.71 |
162.16 |
5,581,692 |
05/03 |
PGR |
先進公司 PROGRESSIVE CORP THE |
208.72 |
-0.31 |
-0.15 |
207.80 |
209.26 |
204.65 |
2,150,779 |
05/03 |
PH |
帕克-哈尼芬 PARKER HANNIFIN CORP |
536.18 |
5.50 |
1.04 |
536.49 |
547.34 |
532.54 |
970,079 |
05/03 |
PHM |
普得集團 Pulte Group Inc |
116.64 |
2.79 |
2.45 |
117.62 |
120.74 |
116.59 |
1,874,965 |
05/03 |
PLD |
普洛斯 PROLOGIS |
105.89 |
1.36 |
1.30 |
106.75 |
108.08 |
105.39 |
3,517,673 |
05/03 |
PLL |
包爾公司 PALL CORP |
13.33 |
0.29 |
2.22 |
13.43 |
13.80 |
13.08 |
492,773 |
05/03 |
PM |
菲利浦莫里斯公司 PHILIP MORRIS INTL INC |
97.40 |
0.09 |
0.09 |
97.47 |
98.03 |
96.33 |
5,611,928 |
05/03 |
PNC |
PNC財務服務 PNC FINANCIAL SVCS GRP |
156.22 |
0.54 |
0.35 |
157.36 |
158.25 |
156.12 |
1,141,551 |
05/03 |
PNW |
皮那可企業 PINNACLE WEST CAPITAL CP |
75.79 |
0.75 |
1.00 |
75.72 |
76.07 |
75.00 |
1,042,561 |
05/03 |
PPG |
PPG INDUSTRIES PPG INDUSTRIES |
132.92 |
0.67 |
0.51 |
133.84 |
134.45 |
132.25 |
1,303,659 |
05/03 |
PPL |
PPL公司 PPL CORPORATION |
28.09 |
0.17 |
0.61 |
28.10 |
28.19 |
27.81 |
3,810,483 |
05/03 |
PRU |
保德信金融公司 PRUDENTIAL FINANCIAL INC |
112.26 |
0.97 |
0.87 |
112.21 |
112.78 |
110.60 |
1,028,916 |
05/03 |
PSA |
公共存儲 PUBLIC STORAGE |
265.76 |
1.83 |
0.69 |
267.93 |
269.79 |
264.63 |
662,239 |
05/03 |
PWR |
廣達電腦服務公司 QUANTA SERVICES INC |
256.33 |
1.33 |
0.52 |
257.46 |
257.86 |
251.29 |
970,817 |
05/03 |
QCOM |
奎爾通訊 QUALCOMM INC |
179.64 |
-0.46 |
-0.26 |
182.24 |
183.19 |
177.80 |
10,043,912 |
05/03 |
R |
萊德系統 RYDER SYSTEM INC |
124.66 |
-0.05 |
-0.04 |
127.02 |
127.20 |
124.30 |
179,024 |
05/03 |
RF |
地區金融公司 REGIONS FINANCIAL CORP |
19.80 |
0.16 |
0.81 |
19.91 |
20.08 |
19.72 |
4,133,671 |
05/03 |
RHI |
羅勃海佛國際 ROBERT HALF INTERNATL |
70.16 |
0.58 |
0.83 |
70.51 |
70.75 |
69.85 |
806,134 |
05/03 |
RL |
Polo Ralph Lauren公司 POLO RALPH LAUREN CORP |
166.64 |
1.72 |
1.04 |
166.36 |
169.51 |
166.36 |
549,477 |
05/03 |
ROK |
洛克威爾自動化國際公司 ROCKWELL AUTOMATION |
274.05 |
4.01 |
1.49 |
273.89 |
277.71 |
272.74 |
996,030 |
05/03 |
ROP |
羅珀工業公司 ROPER INDUSTRIES INC |
517.21 |
6.39 |
1.25 |
512.97 |
519.51 |
511.50 |
1,067,608 |
05/03 |
ROST |
羅斯百貨有限公司 ROSS STORES INC |
130.84 |
3.16 |
2.47 |
128.02 |
131.41 |
128.02 |
3,732,548 |
05/03 |
RRC |
Range資源公司 RANGE RESOURCES CORP |
35.71 |
0.72 |
2.06 |
35.18 |
35.82 |
35.09 |
1,379,739 |
05/03 |
RSG |
共和國服務公司 REPUBLIC SERVICES INC |
185.51 |
-0.93 |
-0.50 |
186.64 |
187.80 |
183.93 |
1,219,295 |
05/03 |
SBUX |
星巴克 STARBUCKS CORP |
73.11 |
-1.82 |
-2.43 |
75.27 |
75.51 |
72.98 |
22,153,770 |
05/03 |
SCHW |
查爾斯史瓦博公司 Charles Schwab Corp/The |
76.04 |
0.71 |
0.94 |
76.08 |
76.47 |
75.17 |
5,414,735 |
05/03 |
SE |
光譜能源公司 SPECTRA ENERGY CORP |
66.66 |
2.68 |
4.19 |
64.74 |
67.00 |
64.45 |
5,615,774 |
05/03 |
SEE |
希悅爾公司 SEALED AIR CORP |
35.17 |
0.24 |
0.69 |
35.10 |
35.64 |
35.01 |
2,460,783 |
05/03 |
SHW |
薛文威廉公司 SHERWIN-WILLIAMS CO |
311.30 |
6.84 |
2.25 |
315.45 |
315.57 |
310.95 |
2,027,799 |
05/03 |
SJM |
JM斯馬克公司 J.M. SMUCKER CO |
113.11 |
0.26 |
0.23 |
112.85 |
113.88 |
112.31 |
1,031,316 |
05/03 |
SLB |
斯倫貝謝公司 SCHLUMBERGER LTD |
47.66 |
0.08 |
0.17 |
47.97 |
47.97 |
47.13 |
11,007,407 |
05/03 |
SNA |
Snap On公司 SNAP-ON INC |
271.03 |
4.16 |
1.56 |
268.68 |
271.12 |
268.00 |
262,537 |
05/03 |
SO |
南方公司 SOUTHERN COMPANY THE |
75.85 |
0.52 |
0.69 |
75.85 |
75.98 |
74.91 |
4,578,202 |
05/03 |
SPG |
賽門房地產集團 SIMON PROPERTY GROUP INC |
142.93 |
1.57 |
1.11 |
143.00 |
144.47 |
141.88 |
1,257,436 |
05/03 |
SRCL |
Stericycle公司 STERICYCLE INC |
46.18 |
1.38 |
3.08 |
45.16 |
46.43 |
45.16 |
423,599 |
05/03 |
SRE |
桑普拉能源 SEMPRA ENERGY |
72.92 |
0.05 |
0.07 |
73.35 |
73.42 |
72.36 |
3,451,910 |
05/03 |
STI |
陽光信託 SUNTRUST BANKS INC |
2.40 |
-0.04 |
-1.64 |
2.43 |
2.59 |
2.35 |
166,242 |
05/03 |
STT |
美商道富銀行 STATE STREET CORP |
74.39 |
1.19 |
1.63 |
73.91 |
74.42 |
73.48 |
1,623,097 |
05/03 |
STZ |
星座品牌公司 CONSTELLATION BRANDS INC |
256.08 |
2.00 |
0.79 |
255.00 |
256.62 |
253.51 |
735,854 |
05/03 |
SUN |
太陽石油 SUNOCO INC |
55.91 |
0.61 |
1.10 |
55.68 |
56.17 |
55.32 |
613,216 |
05/03 |
SWK |
美國史丹利 STANLEY WORKS THE |
85.80 |
0.81 |
0.95 |
86.50 |
88.38 |
84.49 |
3,145,797 |
05/03 |
SWN |
西南能源公司 SOUTHWESTERN ENERGY CO |
7.08 |
-0.14 |
-1.94 |
7.09 |
7.23 |
7.02 |
22,590,598 |
05/03 |
SYK |
史賽克公司 STRYKER CORP |
328.45 |
1.82 |
0.56 |
328.65 |
331.76 |
326.70 |
1,589,424 |
05/03 |
SYY |
西斯柯公司 SYSCO CORP |
75.36 |
1.11 |
1.49 |
74.24 |
75.55 |
74.15 |
2,709,679 |
05/03 |
T |
美國電話電報 AT&T INC |
16.85 |
0.03 |
0.18 |
16.82 |
16.92 |
16.73 |
24,023,192 |
05/03 |
TAP |
莫爾森庫爾斯釀酒公司 MOLSON COORS BREWING CLB |
57.85 |
0.05 |
0.09 |
57.96 |
58.71 |
57.72 |
2,054,717 |
05/03 |
TGT |
目標公司 TARGET CORP |
158.04 |
-0.08 |
-0.05 |
159.00 |
160.31 |
157.81 |
3,802,181 |
05/03 |
THC |
Tenet保健公司 TENET HEALTHCARE CORP |
120.28 |
1.34 |
1.13 |
121.00 |
121.72 |
118.46 |
1,695,112 |
05/03 |
TJX |
TJX公司 TJX COMPANIES INC THE |
95.11 |
0.20 |
0.21 |
95.27 |
95.50 |
94.51 |
5,894,076 |
05/03 |
TMO |
熱費雪科學 THERMO FISHER SCIENTIFIC |
572.38 |
1.13 |
0.20 |
579.84 |
579.84 |
571.63 |
1,749,670 |
05/03 |
TROW |
普萊斯 T. ROWE PRICE GROUP |
111.50 |
0.34 |
0.31 |
112.37 |
113.55 |
111.20 |
1,271,965 |
05/03 |
TRV |
旅行家公司 TRAVELERS COMPANIES INC |
213.85 |
-0.52 |
-0.24 |
213.08 |
214.36 |
211.19 |
1,298,445 |
05/03 |
TSN |
泰森食品有限公司 TYSON FOODS INC |
62.02 |
1.07 |
1.76 |
61.21 |
62.04 |
60.80 |
3,879,826 |
05/03 |
TXN |
德州儀器 TEXAS INSTRUMENTS INC |
178.91 |
3.11 |
1.77 |
177.49 |
179.68 |
177.43 |
4,545,090 |
05/03 |
TXT |
德事隆 TEXTRON INC |
85.59 |
0.22 |
0.26 |
86.21 |
86.25 |
85.19 |
1,388,861 |
05/03 |
UNH |
聯合健康集團 UNITEDHEALTH GROUP INC |
492.45 |
-0.52 |
-0.11 |
490.86 |
492.78 |
485.78 |
2,487,811 |
05/03 |
UNM |
UNUM普登 UNUM GROUP |
51.62 |
-0.07 |
-0.14 |
51.56 |
51.88 |
50.62 |
983,565 |
05/03 |
UNP |
聯合太平洋 UNION PACIFIC CORP |
240.36 |
2.67 |
1.12 |
242.27 |
243.38 |
239.76 |
2,174,714 |
05/03 |
UPS |
聯合包裹服務 UNITED PARCEL SERVICE B |
146.43 |
-0.79 |
-0.54 |
147.95 |
148.20 |
146.42 |
2,039,256 |
05/03 |
URBN |
都會服飾公司 URBAN OUTFITTERS INC |
39.99 |
0.59 |
1.50 |
39.63 |
40.34 |
39.61 |
1,275,622 |
05/03 |
USB |
美國銀行 US BANCORP |
41.41 |
0.44 |
1.07 |
41.55 |
41.83 |
41.24 |
5,091,249 |
05/03 |
V |
威士卡 VISA INC A |
268.49 |
0.88 |
0.33 |
269.00 |
269.45 |
266.50 |
3,862,018 |
05/03 |
VFC |
VF公司 VF CORP |
12.61 |
0.05 |
0.40 |
12.85 |
13.11 |
12.50 |
5,091,517 |
05/03 |
VLO |
瓦勒羅能源 VALERO ENERGY CORP |
156.84 |
-0.50 |
-0.32 |
157.86 |
158.88 |
154.78 |
2,356,803 |
05/03 |
VMC |
渥肯建材 VULCAN MATERIALS CO |
264.44 |
0.03 |
0.01 |
265.55 |
268.14 |
262.37 |
809,401 |
05/03 |
VNO |
維那多信託公司 VORNADO REALTY TRUST |
26.23 |
0.05 |
0.19 |
27.28 |
27.97 |
26.02 |
2,586,918 |
05/03 |
VRSN |
維聖公司 VERISIGN INC |
168.32 |
-0.02 |
-0.01 |
168.63 |
170.19 |
167.53 |
898,086 |
05/03 |
VTR |
芬塔公司 VENTAS INC |
46.79 |
0.57 |
1.23 |
46.73 |
46.98 |
45.94 |
3,167,607 |
05/03 |
VZ |
威瑞森通訊 VERIZON COMMUNICATIONS |
38.89 |
-0.04 |
-0.10 |
39.05 |
39.19 |
38.75 |
13,195,563 |
05/03 |
WAT |
沃特斯國際公司 WATERS CORP |
321.25 |
5.67 |
1.80 |
321.05 |
327.51 |
319.09 |
507,996 |
05/03 |
WEC |
威斯康辛能源公司 WISCONSIN ENERGY CORP |
83.22 |
0.14 |
0.17 |
83.33 |
83.73 |
82.20 |
1,780,159 |
05/03 |
WFC |
富國銀行 WELLS FARGO & CO |
59.94 |
0.11 |
0.18 |
60.03 |
60.25 |
59.12 |
17,298,461 |
05/03 |
WHR |
惠而浦公司 WHIRLPOOL CORP |
95.56 |
1.05 |
1.11 |
96.50 |
97.51 |
95.26 |
1,040,809 |
05/03 |
WM |
廢棄物管理公司 Waste Management Inc |
207.88 |
0.72 |
0.35 |
207.16 |
208.60 |
204.91 |
2,237,956 |
05/03 |
WMB |
威廉斯 WILLIAMS COMPANIES INC |
38.67 |
0.13 |
0.34 |
38.67 |
38.89 |
38.42 |
4,420,828 |
05/03 |
WMT |
沃爾瑪 WAL-MART STORES INC |
59.82 |
0.11 |
0.18 |
59.62 |
59.98 |
59.14 |
14,207,397 |
05/03 |
WU |
西聯匯款公司 WESTERN UNION CO THE |
13.37 |
0.37 |
2.85 |
13.11 |
13.42 |
13.10 |
4,053,585 |
05/03 |
WY |
威爾豪瑟公司 WEYERHAEUSER CO |
31.09 |
0.08 |
0.26 |
31.57 |
31.83 |
30.96 |
4,582,781 |
05/03 |
WYNN |
永利渡假村有限公司 WYNN RESORTS LTD |
96.71 |
1.44 |
1.51 |
96.92 |
97.11 |
95.91 |
1,323,195 |
05/03 |
X |
美國鋼鐵 UNITED STATES STEEL CORP |
36.47 |
-0.58 |
-1.57 |
36.60 |
37.06 |
36.25 |
2,191,518 |
05/03 |
XEL |
卓越能源公司 XCEL ENERGY INC |
54.25 |
0.46 |
0.86 |
53.85 |
54.28 |
53.55 |
3,285,090 |
05/03 |
XOM |
艾克索美孚石油公司 EXXON MOBIL CORP |
116.00 |
-0.24 |
-0.21 |
116.00 |
116.07 |
114.13 |
28,023,313 |
05/03 |
XRAY |
丹斯普國際 DENTSPLY INTERNAT INC |
28.29 |
-0.09 |
-0.32 |
28.75 |
29.06 |
27.96 |
4,506,597 |
05/03 |
XRX |
全錄 XEROX CORP |
13.36 |
-0.03 |
-0.22 |
13.61 |
13.73 |
13.31 |
1,980,395 |
05/03 |
YUM |
百勝餐飲集團 YUM! BRANDS INC |
134.34 |
-0.73 |
-0.54 |
135.88 |
135.97 |
133.92 |
2,452,523 |
05/03 |
ZION |
Zion銀行 ZIONS BANCORP |
43.62 |
0.90 |
2.11 |
43.56 |
44.17 |
43.23 |
2,094,638 |