日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
05/08 |
AA |
美國鋁業公司 ALCOA INC |
36.64 |
-0.93 |
-2.48 |
36.70 |
36.96 |
36.30 |
4,058,778 |
05/08 |
AAPL |
蘋果 APPLE INC |
182.74 |
0.34 |
0.19 |
182.85 |
183.07 |
181.45 |
45,057,087 |
05/08 |
ADBE |
阿德寶軟體公司 ADOBE SYSTEMS INC |
488.10 |
-4.17 |
-0.85 |
489.97 |
495.81 |
486.92 |
2,165,021 |
05/08 |
ADI |
亞德諾 ANALOG DEVICES INC |
204.86 |
1.29 |
0.63 |
202.39 |
205.00 |
201.81 |
2,464,298 |
05/08 |
ADP |
自動資料處理 AUTOMATIC DATA PROCESSNG |
242.94 |
-2.18 |
-0.89 |
245.05 |
245.05 |
241.18 |
1,133,454 |
05/08 |
ADSK |
歐特克 AUTODESK INC |
213.95 |
-0.67 |
-0.31 |
213.75 |
214.67 |
213.00 |
1,189,663 |
05/08 |
AEE |
阿曼瑞恩 AMEREN CORP |
74.23 |
-0.13 |
-0.17 |
74.24 |
74.89 |
73.93 |
1,642,003 |
05/08 |
AES |
美國AES發電有限公司 AES CORP THE |
19.37 |
0.53 |
2.81 |
18.60 |
19.53 |
18.45 |
11,959,698 |
05/08 |
AIV |
公寓投資管理 APARTMENT INV & MGMT |
8.24 |
-0.04 |
-0.48 |
8.25 |
8.26 |
8.19 |
458,417 |
05/08 |
AIZ |
Amcast工業公司 ASSURANT INC |
176.54 |
-2.04 |
-1.14 |
182.21 |
183.75 |
171.12 |
685,822 |
05/08 |
AKAM |
Akamai 科技公司 AKAMAI TECHNOLOGIES INC |
102.12 |
0.45 |
0.44 |
101.37 |
102.16 |
100.89 |
1,719,162 |
05/08 |
AMAT |
應用材料 APPLIED MATERIALS INC |
207.36 |
0.04 |
0.02 |
205.91 |
207.96 |
204.75 |
2,932,311 |
05/08 |
AMD |
超微電腦 ADVANCED MICRO DEVICES |
153.62 |
-0.81 |
-0.52 |
153.40 |
155.33 |
152.52 |
28,727,963 |
05/08 |
AMGN |
安進公司 AMGEN INC |
307.31 |
7.01 |
2.33 |
300.12 |
307.57 |
298.89 |
2,859,572 |
05/08 |
AMP |
美價金融公司 AMERIPRISE FINANCIAL |
425.94 |
1.07 |
0.25 |
424.22 |
427.29 |
423.47 |
351,998 |
05/08 |
AMZN |
亞馬遜網路書店 AMAZON.COM INC |
188.00 |
-0.76 |
-0.40 |
187.44 |
188.43 |
186.38 |
26,136,350 |
05/08 |
AN |
AutoNation Inc AUTONATION INC |
163.49 |
-0.78 |
-0.47 |
163.11 |
164.78 |
161.45 |
515,269 |
05/08 |
APA |
阿帕契 APACHE CORP |
30.51 |
0.25 |
0.83 |
30.01 |
30.74 |
29.87 |
5,897,984 |
05/08 |
ATI |
阿利根尼科技 ALLEGHENY TECHNOLOGIES |
60.20 |
0.39 |
0.65 |
59.47 |
60.78 |
59.22 |
1,142,058 |
05/08 |
AVY |
艾利.丹尼森 AVERY DENNISON CORP |
225.10 |
1.20 |
0.54 |
223.62 |
225.54 |
223.56 |
423,240 |
05/08 |
AXP |
美國運通公司 AMERICAN EXPRESS CO |
236.24 |
1.58 |
0.67 |
234.40 |
236.85 |
233.52 |
2,501,911 |
05/08 |
BA |
波音 BOEING CO THE |
180.35 |
3.64 |
2.06 |
175.95 |
181.66 |
175.95 |
4,956,761 |
05/08 |
BBY |
好交易電器零售店 BEST BUY CO INC |
73.23 |
0.17 |
0.23 |
72.26 |
73.87 |
71.81 |
1,699,674 |
05/08 |
BEN |
富蘭克林資源股份有限公司 FRANKLIN RESOURCES INC |
23.48 |
0.18 |
0.77 |
23.10 |
23.49 |
23.03 |
5,095,913 |
05/08 |
BF.B |
布朗福曼公司 BROWN-FORMAN CORP CL B |
47.56 |
0.05 |
0.11 |
47.24 |
47.60 |
46.88 |
1,517,546 |
05/08 |
BIIB |
Biogen Idec公司 BIOGEN IDEC INC |
219.72 |
0.80 |
0.37 |
218.00 |
221.53 |
217.00 |
758,528 |
05/08 |
BTU |
皮博迪能源公司 PEABODY ENERGY CORP |
21.92 |
-0.01 |
-0.05 |
21.79 |
21.99 |
21.70 |
2,031,984 |
05/08 |
BXP |
波士頓物產 BOSTON PROPERTIES INC |
60.12 |
-0.74 |
-1.22 |
60.45 |
60.86 |
59.85 |
649,843 |
05/08 |
CAG |
康尼格拉 CONAGRA FOODS |
30.83 |
0.11 |
0.36 |
30.76 |
30.93 |
30.68 |
4,296,354 |
05/08 |
CAH |
基本健康 CARDINAL HEALTH INC |
97.44 |
-2.28 |
-2.29 |
99.84 |
100.09 |
97.31 |
2,280,705 |
05/08 |
CAT |
卡特彼勒公司 CATERPILLAR INC |
344.50 |
-0.50 |
-0.14 |
340.00 |
346.27 |
338.74 |
2,260,496 |
05/08 |
CCL |
嘉年華 CARNIVAL CORP |
14.30 |
0.18 |
1.27 |
14.02 |
14.33 |
13.98 |
23,651,386 |
05/08 |
CF |
Charter One Financial Inc CF INDUSTRIES HOLDINGS |
73.25 |
-1.74 |
-2.32 |
74.40 |
74.62 |
73.04 |
3,092,500 |
05/08 |
CHRW |
C.H.羅賓遜全世界公司 C.H. ROBINSON WORLDWIDE |
80.97 |
1.44 |
1.81 |
79.42 |
81.04 |
79.05 |
1,192,833 |
05/08 |
CINF |
辛辛那提財務 CINCINNATI FINANCIAL CP |
117.44 |
0.24 |
0.20 |
117.34 |
117.82 |
117.10 |
399,267 |
05/08 |
CLX |
克羅拉斯 CLOROX CO THE |
140.42 |
-0.75 |
-0.53 |
141.89 |
142.41 |
140.15 |
1,169,176 |
05/08 |
CMA |
Comerica公司 COMERICA INC |
53.88 |
0.67 |
1.26 |
52.60 |
53.89 |
52.28 |
1,249,018 |
05/08 |
CMCSA |
Comcast公司 COMCAST CORP CL A |
39.05 |
0.56 |
1.45 |
38.46 |
39.80 |
38.36 |
22,394,440 |
05/08 |
CMS |
CMS能源公司 CMS ENERGY CORP |
62.74 |
0.52 |
0.84 |
62.22 |
62.84 |
61.84 |
2,227,555 |
05/08 |
CNP |
電力公用事業 CENTERPOINT ENERGY INC |
29.46 |
-0.14 |
-0.47 |
29.55 |
29.70 |
29.43 |
5,271,043 |
05/08 |
CNX |
康壽能源有限公司 CONSOL ENERGY INC |
23.56 |
-0.33 |
-1.38 |
23.74 |
23.98 |
23.55 |
2,512,840 |
05/08 |
COST |
好事多公司 COSTCO WHOLESALE CORP |
763.41 |
-7.90 |
-1.02 |
770.00 |
773.39 |
762.71 |
1,511,930 |
05/08 |
CPB |
康寶濃湯 CAMPBELL SOUP CO |
45.01 |
-0.15 |
-0.33 |
45.22 |
45.37 |
44.94 |
1,417,584 |
05/08 |
CSCO |
思科 CISCO SYSTEMS INC |
48.00 |
0.72 |
1.52 |
47.44 |
48.14 |
47.25 |
15,130,157 |
05/08 |
CSX |
CSX公司 CSX CORP |
34.22 |
0.26 |
0.77 |
33.89 |
34.25 |
33.84 |
8,092,288 |
05/08 |
CTAS |
辛塔斯公司 CINTAS CORP |
690.54 |
-2.24 |
-0.32 |
693.10 |
694.40 |
688.90 |
299,153 |
05/08 |
CTSH |
Cognizant科技解決方案公司 COGNIZANT TECH SOL CP A |
67.72 |
0.06 |
0.09 |
67.57 |
67.89 |
67.36 |
4,578,278 |
05/08 |
CVX |
雪佛龍 CHEVRON CORP |
162.54 |
-0.13 |
-0.08 |
161.95 |
163.08 |
161.53 |
6,706,361 |
05/08 |
DGX |
探索診斷 QUEST DIAGNOSTICS INC |
136.14 |
-0.80 |
-0.58 |
137.22 |
137.70 |
136.10 |
612,360 |
05/08 |
DHI |
D.R. Horton股份有限公司 D.R. HORTON INC |
147.74 |
-3.66 |
-2.42 |
149.99 |
151.01 |
147.71 |
2,849,995 |
05/08 |
DIS |
迪士尼 WALT DISNEY CO THE |
105.44 |
0.05 |
0.05 |
104.90 |
106.48 |
104.44 |
15,238,111 |
05/08 |
DOV |
多佛企業 DOVER CORP |
183.75 |
1.92 |
1.06 |
181.15 |
184.23 |
181.11 |
1,027,475 |
05/08 |
DOW |
陶氏化學 DOW CHEMICAL CO THE |
58.64 |
0.28 |
0.48 |
57.94 |
59.33 |
57.94 |
4,950,706 |
05/08 |
DRI |
達登餐廳 DARDEN RESTAURANTS |
147.98 |
0.95 |
0.65 |
146.25 |
148.05 |
145.77 |
1,226,027 |
05/08 |
DVA |
達維塔公司 DAVITA INC |
135.85 |
-1.84 |
-1.34 |
137.69 |
137.97 |
135.64 |
725,130 |
05/08 |
DVN |
德文能源公司 DEVON ENERGY CORP |
50.56 |
-0.42 |
-0.82 |
50.41 |
51.06 |
50.29 |
5,146,682 |
05/08 |
EBAY |
電子灣拍賣網站 EBAY INC |
49.69 |
-0.38 |
-0.76 |
49.76 |
49.94 |
49.59 |
3,847,090 |
05/08 |
EFX |
易速傳真 EQUIFAX INC |
234.30 |
-2.44 |
-1.03 |
235.07 |
237.10 |
233.82 |
519,654 |
05/08 |
EMN |
伊士曼化學 EASTMAN CHEMICAL CO |
100.76 |
0.13 |
0.13 |
99.97 |
101.26 |
99.77 |
775,397 |
05/08 |
EQT |
EQT公司 EQT CORP |
39.91 |
-0.60 |
-1.48 |
40.15 |
40.41 |
39.78 |
4,432,029 |
05/08 |
EXPD |
Expeditors華盛頓國際公司 EXPEDITORS INTL WASH INC |
116.83 |
1.93 |
1.68 |
115.75 |
117.97 |
114.74 |
1,453,172 |
05/08 |
EXPE |
Expedia公司 EXPEDIA INC |
111.54 |
-1.37 |
-1.21 |
111.94 |
113.00 |
110.72 |
3,646,102 |
05/08 |
FAST |
法森納爾公司 FASTENAL COMPANY |
66.78 |
0.37 |
0.56 |
66.12 |
66.82 |
65.91 |
3,945,396 |
05/08 |
FCX |
費利浦‧麥克莫蘭銅金公司 FREEPORT-MCMORAN Copper & Gold |
49.96 |
-1.43 |
-2.78 |
50.20 |
50.70 |
49.42 |
14,197,740 |
05/08 |
FLR |
福陸公司 FLUOR CORP |
38.35 |
-0.16 |
-0.42 |
38.28 |
38.69 |
38.18 |
996,824 |
05/08 |
FLS |
Flowserve企業 FLOWSERVE CORP |
48.90 |
0.45 |
0.93 |
48.31 |
48.96 |
48.25 |
992,534 |
05/08 |
FMC |
FMC公司 FMC CORP |
64.84 |
-1.91 |
-2.86 |
66.18 |
67.25 |
64.73 |
2,705,843 |
05/08 |
FSLR |
第一太陽能公司 FIRST SOLAR, INC. COMMON STOCK |
190.72 |
-3.95 |
-2.03 |
192.00 |
193.84 |
190.35 |
1,569,538 |
05/08 |
FTI |
FMC技術公司 FMC TECHNOLOGIES INC |
26.60 |
-0.12 |
-0.45 |
26.59 |
26.78 |
26.52 |
3,237,940 |
05/08 |
GCI |
甘尼特 GANNETT CO INC |
3.14 |
-0.07 |
-2.18 |
3.14 |
3.26 |
3.10 |
1,178,069 |
05/08 |
GILD |
吉利德科學公司 GILEAD SCIENCES INC |
64.92 |
-0.54 |
-0.82 |
65.57 |
65.61 |
64.76 |
5,134,980 |
05/08 |
GME |
Gamestop Corp GAMESTOP CORP CL A |
15.92 |
-0.39 |
-2.39 |
16.05 |
17.24 |
15.33 |
24,775,091 |
05/08 |
GOOG |
谷歌 GOOGLE INC A |
171.16 |
-1.82 |
-1.05 |
170.75 |
171.90 |
170.52 |
14,569,858 |
05/08 |
GPC |
純正零件公司 GENUINE PARTS CO |
154.35 |
-0.57 |
-0.37 |
154.04 |
155.00 |
153.52 |
928,733 |
05/08 |
GPS |
蓋普服飾 GAP INC THE |
22.41 |
0.30 |
1.36 |
21.98 |
22.44 |
21.98 |
5,157,666 |
05/08 |
GS |
高盛證券 GOLDMAN SACHS GROUP INC |
446.95 |
3.15 |
0.71 |
442.80 |
448.02 |
442.05 |
2,006,896 |
05/08 |
GT |
THE GOODYEAR TIRE & RUBBER THE GOODYEAR TIRE & RUBBER |
12.67 |
0.25 |
2.01 |
12.28 |
12.70 |
11.95 |
3,910,070 |
05/08 |
GWW |
W.W.格雷杰 W.W. GRAINGER INC |
948.92 |
3.03 |
0.32 |
947.22 |
953.70 |
942.90 |
235,355 |
05/08 |
HAL |
哈里伯頓 HALLIBURTON CO |
37.04 |
-0.16 |
-0.43 |
36.85 |
37.42 |
36.77 |
4,167,317 |
05/08 |
HBAN |
亨汀頓巴雪而集團 HUNTINGTON BANCSHARES |
14.05 |
0.20 |
1.44 |
13.76 |
14.08 |
13.75 |
15,169,279 |
05/08 |
HCP |
Health Care產物投資公司 HCP INC |
32.81 |
0.01 |
0.03 |
32.80 |
32.86 |
32.77 |
3,779,025 |
05/08 |
HD |
家庭大賣場 HOME DEPOT INC |
338.83 |
-1.86 |
-0.55 |
338.78 |
340.44 |
337.63 |
3,123,197 |
05/08 |
HES |
赫斯公司 HESS CORP |
157.66 |
-0.83 |
-0.52 |
157.74 |
158.34 |
156.56 |
2,402,897 |
05/08 |
HIG |
哈特佛金融服務集團 HARTFORD FNCL SVCS GROUP |
99.68 |
0.34 |
0.34 |
99.73 |
100.24 |
99.40 |
1,112,682 |
05/08 |
HOG |
哈雷戴維森公司 HARLEY-DAVIDSON INC |
35.49 |
-0.21 |
-0.59 |
35.25 |
36.39 |
35.20 |
2,722,525 |
05/08 |
HP |
Helmerich and Payne HELMERICH & PAYNE INC |
38.44 |
-0.15 |
-0.39 |
38.38 |
38.76 |
38.06 |
1,137,022 |
05/08 |
HRB |
H & R Block公司 H&R BLOCK INC |
48.53 |
-0.78 |
-1.58 |
49.30 |
49.56 |
48.33 |
880,080 |
05/08 |
HRL |
HormelFoodsCorporation HORMEL FOODS CORP |
35.12 |
-0.19 |
-0.54 |
35.30 |
35.35 |
35.02 |
1,199,963 |
05/08 |
HST |
Host Hotel & Rsrt HOST HOTELS & RESORTS |
18.23 |
-0.49 |
-2.62 |
18.63 |
18.71 |
18.19 |
7,320,115 |
05/08 |
IBM |
國際商用機器 INTERNATIONAL BUSINESS MACHINE |
169.90 |
1.52 |
0.90 |
168.01 |
170.26 |
167.90 |
3,522,011 |
05/08 |
IFF |
國際香料有限 INTERNAT FLAVORS & FRAG |
97.23 |
2.90 |
3.07 |
95.29 |
97.35 |
94.41 |
3,171,508 |
05/08 |
INTC |
英代爾 INTEL CORP |
30.00 |
-0.68 |
-2.22 |
30.00 |
30.15 |
29.73 |
63,734,597 |
05/08 |
INTU |
本能軟體 INTUIT INC |
632.43 |
-8.72 |
-1.36 |
641.15 |
641.43 |
629.53 |
889,759 |
05/08 |
IP |
國際紙業 INTERNATIONAL PAPER CO |
39.28 |
0.44 |
1.13 |
38.25 |
39.38 |
38.21 |
8,103,371 |
05/08 |
IPG |
公共間集團 INTERPUBLIC GRP OF COS |
30.97 |
0.01 |
0.03 |
30.69 |
31.02 |
30.66 |
4,291,353 |
05/08 |
IRM |
愛恩鐵山公司 IRON MOUNTAIN INC |
78.04 |
0.44 |
0.57 |
77.09 |
78.25 |
76.41 |
912,584 |
05/08 |
ISRG |
直覺外科公司 INTUITIVE SURGICAL INC |
380.37 |
-8.28 |
-2.13 |
384.93 |
386.01 |
380.12 |
1,107,975 |
05/08 |
IVZ |
景順投資管理有限公司 INVESCO LTD |
14.99 |
0.11 |
0.74 |
14.72 |
15.02 |
14.67 |
2,708,114 |
05/08 |
JNJ |
強生製藥公司 JOHNSON & JOHNSON |
148.95 |
0.23 |
0.15 |
149.12 |
149.73 |
148.70 |
7,735,148 |
05/08 |
JNPR |
雅各布工程集團有限公司 JUNIPER NETWORKS INC |
34.59 |
0.09 |
0.26 |
34.54 |
34.67 |
34.47 |
1,613,740 |
05/08 |
JPM |
摩根大通公司 JPMORGAN CHASE & CO |
195.65 |
3.90 |
2.03 |
191.00 |
196.65 |
191.00 |
9,227,561 |
05/08 |
JWN |
諾斯壯 NORDSTROM INC |
19.98 |
0.08 |
0.40 |
19.66 |
20.00 |
19.45 |
1,833,234 |
05/08 |
K |
家樂氏 KELLOGG CO |
62.33 |
0.69 |
1.12 |
61.73 |
62.46 |
61.48 |
3,282,356 |
05/08 |
KEY |
Keycorp KEYCORP |
15.02 |
0.09 |
0.60 |
14.81 |
15.03 |
14.71 |
10,522,266 |
05/08 |
KIM |
Kimco不動產公司 KIMCO REALTY CORP |
18.92 |
-0.07 |
-0.37 |
18.90 |
18.97 |
18.80 |
4,152,228 |
05/08 |
KLAC |
科磊公司 KLA-TENCOR CORP |
717.15 |
2.77 |
0.39 |
709.92 |
717.60 |
706.02 |
672,878 |
05/08 |
KMX |
汽車產品集團 CARMAX INC |
70.34 |
1.11 |
1.60 |
68.38 |
70.58 |
68.23 |
1,674,167 |
05/08 |
KO |
可口可樂 COCA-COLA CO |
62.85 |
0.23 |
0.37 |
62.85 |
62.97 |
62.48 |
10,484,408 |
05/08 |
KR |
克羅公司 KROGER CO THE |
55.38 |
0.07 |
0.13 |
55.38 |
55.56 |
54.85 |
4,672,475 |
05/08 |
KSS |
科爾公司 KOHL'S CORP |
23.94 |
-0.11 |
-0.46 |
23.63 |
23.94 |
23.44 |
3,757,696 |
05/08 |
L |
洛茲集團 LOEWS CORP |
77.31 |
-0.50 |
-0.64 |
77.91 |
78.14 |
77.23 |
683,275 |
05/08 |
LEG |
禮恩派公司 LEGGETT & PLATT INC |
13.03 |
-0.14 |
-1.06 |
13.04 |
13.08 |
12.87 |
2,310,977 |
05/08 |
LEN |
Lennar公司 LENNAR CORP CL A |
158.47 |
-2.63 |
-1.63 |
159.38 |
160.61 |
158.15 |
1,380,186 |
05/08 |
LH |
美國控股實驗室公司 LABORATORY CP AM HLDGS |
201.61 |
0.11 |
0.05 |
202.33 |
202.33 |
200.68 |
556,886 |
05/08 |
LNC |
林肯國家 LINCOLN NATIONAL CORP |
29.29 |
0.15 |
0.51 |
29.04 |
29.30 |
28.75 |
1,593,110 |
05/08 |
M |
梅西百貨 MACY'S INC |
19.06 |
-0.34 |
-1.75 |
19.16 |
19.23 |
18.86 |
3,160,043 |
05/08 |
MAR |
瑪利洛特國際 MARRIOTT INTERNAT INC A |
235.35 |
-0.64 |
-0.27 |
235.55 |
236.28 |
234.47 |
1,194,614 |
05/08 |
MAS |
馬斯可 MASCO CORP |
70.67 |
-0.01 |
-0.01 |
70.64 |
70.73 |
70.07 |
1,106,926 |
05/08 |
MAT |
馬特爾公司 Mattel Inc |
18.75 |
0.03 |
0.16 |
18.61 |
18.94 |
18.59 |
3,147,251 |
05/08 |
MCD |
麥當勞 MCDONALD'S CORP |
268.49 |
0.99 |
0.37 |
267.50 |
268.93 |
266.06 |
3,259,842 |
05/08 |
MCHP |
微晶片科技 MICROCHIP TECHNOLOGY INC |
91.99 |
-0.07 |
-0.08 |
91.07 |
92.20 |
89.82 |
4,837,343 |
05/08 |
MKC |
麥考密克公司 MCCORMICK & CO NON VTG |
75.56 |
-0.62 |
-0.81 |
76.33 |
76.84 |
75.51 |
1,331,092 |
05/08 |
MMM |
3M 3M CO |
96.35 |
0.81 |
0.85 |
95.39 |
96.44 |
95.01 |
3,489,861 |
05/08 |
MRK |
默克公司 MERCK & CO INC |
129.55 |
-0.83 |
-0.64 |
130.58 |
131.51 |
129.33 |
6,659,121 |
05/08 |
MRO |
馬拉松石油 MARATHON OIL CORP |
26.98 |
-0.07 |
-0.26 |
26.79 |
27.16 |
26.78 |
6,677,259 |
05/08 |
MSFT |
微軟 MICROSOFT CORP |
410.54 |
1.20 |
0.29 |
408.17 |
412.23 |
406.71 |
11,792,308 |
05/08 |
MU |
美光科技 MICRON TECHNOLOGY INC |
119.32 |
0.11 |
0.09 |
118.30 |
120.47 |
118.22 |
10,867,910 |
05/08 |
MUR |
墨菲原油企業 MURPHY OIL CORP |
44.60 |
-0.14 |
-0.31 |
44.26 |
44.76 |
44.16 |
1,004,821 |
05/08 |
NBR |
Nabors工業 NABORS INDUSTRIES LTD |
73.28 |
-1.95 |
-2.59 |
74.05 |
75.69 |
73.16 |
116,670 |
05/08 |
NDAQ |
納斯達克OMX集團有限公司 NASDAQ OMX GROUP INC |
59.91 |
-0.99 |
-1.63 |
60.26 |
60.48 |
59.36 |
2,585,442 |
05/08 |
NI |
尼索思 NISOURCE INC |
28.72 |
-0.33 |
-1.14 |
28.68 |
29.02 |
28.48 |
6,180,496 |
05/08 |
NKE |
耐吉 NIKE INC CL B |
93.59 |
-0.19 |
-0.20 |
93.12 |
93.64 |
92.73 |
5,372,900 |
05/08 |
NOV |
國家油井華高公司 NATIONAL OILWELL VARCO |
18.92 |
-0.04 |
-0.21 |
18.78 |
19.09 |
18.71 |
2,092,126 |
05/08 |
NRG |
NRG能源公司 NRG ENERGY INC |
75.82 |
2.42 |
3.30 |
74.08 |
78.15 |
73.87 |
5,877,362 |
05/08 |
NTAP |
網路應用公司 NETAPP INC |
109.48 |
2.12 |
1.97 |
107.00 |
109.52 |
106.84 |
1,703,726 |
05/08 |
NUE |
諾可公司 NUCOR CORP |
169.80 |
-1.99 |
-1.16 |
170.44 |
171.83 |
169.57 |
1,247,807 |
05/08 |
NVDA |
英偉達 NVIDIA CORP |
904.12 |
-1.42 |
-0.16 |
894.82 |
911.94 |
894.20 |
32,572,102 |
05/08 |
NWL |
紐威爾 NEWELL RUBBERMAID INC |
8.05 |
0.09 |
1.13 |
7.81 |
8.11 |
7.77 |
3,133,291 |
05/08 |
OI |
Owens Illinois Inc OWENS ILLINOIS INC |
13.40 |
0.01 |
0.07 |
13.20 |
13.54 |
13.16 |
1,058,552 |
05/08 |
OMC |
歐尼康集團 OMNICOM GROUP INC |
95.07 |
0.37 |
0.39 |
94.35 |
95.36 |
94.28 |
1,594,793 |
05/08 |
ORLY |
O'Reilly汽車公司 O'REILLY AUTOMOTIVE INC |
1,020.34 |
-0.37 |
-0.04 |
1,024.50 |
1,030.77 |
1,020.32 |
282,156 |
05/08 |
PAYX |
沛齊 PAYCHEX INC |
121.19 |
-0.60 |
-0.49 |
121.99 |
122.10 |
120.24 |
875,661 |
05/08 |
PBI |
匹尼鮑茲 PITNEY BOWES INC |
5.20 |
-0.03 |
-0.57 |
5.18 |
5.24 |
5.12 |
1,770,919 |
05/08 |
PCAR |
派卡 PACCAR INC |
107.05 |
0.45 |
0.42 |
106.30 |
107.59 |
105.56 |
2,887,767 |
05/08 |
PDCO |
帕特森公司 PATTERSON COMPANIES INC |
25.87 |
-0.15 |
-0.58 |
25.95 |
26.17 |
25.87 |
968,159 |
05/08 |
PEP |
百事可樂 PEPSICO INC |
177.41 |
-0.61 |
-0.34 |
178.71 |
178.88 |
177.19 |
3,400,880 |
05/08 |
PFE |
輝瑞藥廠 PFIZER INC |
28.27 |
0.50 |
1.80 |
27.70 |
28.34 |
27.52 |
39,087,790 |
05/08 |
PFG |
信安金融團有限公司 PRINCIPAL FINANCIAL GRP |
82.98 |
0.52 |
0.63 |
82.20 |
83.38 |
82.08 |
1,174,542 |
05/08 |
PG |
寶鹼公司 PROCTER & GAMBLE CO THE |
165.07 |
-0.69 |
-0.42 |
165.98 |
166.37 |
164.93 |
4,579,471 |
05/08 |
PHM |
普得集團 Pulte Group Inc |
115.79 |
-1.16 |
-0.99 |
115.80 |
116.70 |
115.08 |
1,293,408 |
05/08 |
PLL |
包爾公司 PALL CORP |
13.12 |
-0.21 |
-1.58 |
13.10 |
13.25 |
12.80 |
270,070 |
05/08 |
PNW |
皮那可企業 PINNACLE WEST CAPITAL CP |
76.63 |
0.22 |
0.29 |
76.01 |
76.97 |
75.77 |
869,529 |
05/08 |
PWR |
廣達電腦服務公司 QUANTA SERVICES INC |
264.98 |
-1.90 |
-0.71 |
265.84 |
266.99 |
263.88 |
977,864 |
05/08 |
QCOM |
奎爾通訊 QUALCOMM INC |
180.55 |
0.40 |
0.22 |
176.73 |
180.79 |
176.61 |
6,242,590 |
05/08 |
R |
萊德系統 RYDER SYSTEM INC |
125.46 |
0.14 |
0.11 |
124.51 |
126.17 |
124.51 |
166,355 |
05/08 |
RF |
地區金融公司 REGIONS FINANCIAL CORP |
19.74 |
0.09 |
0.46 |
19.52 |
19.74 |
19.43 |
9,638,499 |
05/08 |
RHI |
羅勃海佛國際 ROBERT HALF INTERNATL |
70.12 |
0.14 |
0.20 |
69.42 |
70.17 |
69.20 |
897,104 |
05/08 |
RL |
Polo Ralph Lauren公司 POLO RALPH LAUREN CORP |
165.16 |
-1.56 |
-0.94 |
165.64 |
167.20 |
164.21 |
684,972 |
05/08 |
ROK |
洛克威爾自動化國際公司 ROCKWELL AUTOMATION |
273.59 |
1.55 |
0.57 |
270.44 |
273.98 |
266.15 |
1,355,364 |
05/08 |
ROST |
羅斯百貨有限公司 ROSS STORES INC |
132.76 |
1.18 |
0.90 |
131.55 |
132.83 |
131.03 |
1,606,107 |
05/08 |
RRC |
Range資源公司 RANGE RESOURCES CORP |
36.97 |
-0.45 |
-1.20 |
37.10 |
37.37 |
36.96 |
1,552,186 |
05/08 |
RSG |
共和國服務公司 REPUBLIC SERVICES INC |
187.33 |
-1.23 |
-0.65 |
188.58 |
189.32 |
187.15 |
1,489,073 |
05/08 |
SBUX |
星巴克 STARBUCKS CORP |
73.50 |
1.00 |
1.38 |
72.29 |
74.47 |
72.25 |
24,482,627 |
05/08 |
SE |
光譜能源公司 SPECTRA ENERGY CORP |
66.75 |
1.59 |
2.44 |
64.00 |
66.80 |
63.18 |
7,419,140 |
05/08 |
SEE |
希悅爾公司 SEALED AIR CORP |
37.00 |
0.65 |
1.79 |
36.09 |
37.19 |
35.97 |
1,687,287 |
05/08 |
SJM |
JM斯馬克公司 J.M. SMUCKER CO |
113.00 |
0.06 |
0.05 |
113.14 |
113.76 |
112.49 |
897,399 |
05/08 |
SNA |
Snap On公司 SNAP-ON INC |
275.91 |
-0.95 |
-0.34 |
277.11 |
278.29 |
275.00 |
296,131 |
05/08 |
SRCL |
Stericycle公司 STERICYCLE INC |
47.07 |
-0.25 |
-0.53 |
47.21 |
47.58 |
46.81 |
373,535 |
05/08 |
SUN |
太陽石油 SUNOCO INC |
57.03 |
1.44 |
2.59 |
56.15 |
57.09 |
55.54 |
1,327,598 |
05/08 |
SWN |
西南能源公司 SOUTHWESTERN ENERGY CO |
7.26 |
-0.12 |
-1.63 |
7.32 |
7.33 |
7.25 |
12,565,167 |
05/08 |
TAP |
莫爾森庫爾斯釀酒公司 MOLSON COORS BREWING CLB |
58.21 |
-0.06 |
-0.10 |
58.45 |
58.97 |
57.96 |
1,815,993 |
05/08 |
THC |
Tenet保健公司 TENET HEALTHCARE CORP |
122.84 |
-1.23 |
-0.99 |
123.32 |
124.60 |
121.16 |
1,541,032 |
05/08 |
TRV |
旅行家公司 TRAVELERS COMPANIES INC |
217.34 |
0.37 |
0.17 |
217.70 |
218.10 |
217.05 |
598,844 |
05/08 |
TXN |
德州儀器 TEXAS INSTRUMENTS INC |
183.95 |
1.28 |
0.70 |
181.76 |
184.07 |
181.49 |
4,220,877 |
05/08 |
TXT |
德事隆 TEXTRON INC |
86.72 |
-0.77 |
-0.88 |
87.17 |
87.86 |
86.70 |
1,200,038 |
05/08 |
UNH |
聯合健康集團 UNITEDHEALTH GROUP INC |
503.21 |
2.25 |
0.45 |
504.17 |
507.00 |
500.07 |
3,079,031 |
05/08 |
UNM |
UNUM普登 UNUM GROUP |
52.58 |
0.11 |
0.21 |
52.62 |
52.82 |
52.48 |
848,350 |
05/08 |
URBN |
都會服飾公司 URBAN OUTFITTERS INC |
40.85 |
-0.17 |
-0.41 |
40.64 |
40.99 |
40.27 |
1,090,061 |
05/08 |
V |
威士卡 VISA INC A |
277.19 |
0.73 |
0.26 |
277.80 |
278.54 |
274.91 |
9,029,699 |
05/08 |
VFC |
VF公司 VF CORP |
12.59 |
-0.08 |
-0.63 |
12.42 |
12.64 |
12.26 |
5,223,408 |
05/08 |
VMC |
渥肯建材 VULCAN MATERIALS CO |
267.93 |
-0.42 |
-0.16 |
268.00 |
268.78 |
266.35 |
510,415 |
05/08 |
VNO |
維那多信託公司 VORNADO REALTY TRUST |
23.71 |
-0.50 |
-2.07 |
24.00 |
24.08 |
23.30 |
2,433,615 |
05/08 |
VRSN |
維聖公司 VERISIGN INC |
168.56 |
-1.00 |
-0.59 |
168.80 |
169.62 |
168.42 |
546,205 |
05/08 |
VZ |
威瑞森通訊 VERIZON COMMUNICATIONS |
39.48 |
0.17 |
0.43 |
39.24 |
39.57 |
39.10 |
10,437,950 |
05/08 |
WAT |
沃特斯國際公司 WATERS CORP |
323.80 |
-2.26 |
-0.69 |
324.87 |
329.54 |
323.34 |
399,532 |
05/08 |
WHR |
惠而浦公司 WHIRLPOOL CORP |
94.89 |
-0.13 |
-0.14 |
94.42 |
95.31 |
93.96 |
852,833 |
05/08 |
WMT |
沃爾瑪 WAL-MART STORES INC |
60.30 |
-0.32 |
-0.53 |
60.63 |
60.84 |
60.22 |
11,015,695 |
05/08 |
WU |
西聯匯款公司 WESTERN UNION CO THE |
13.37 |
-0.06 |
-0.45 |
13.43 |
13.44 |
13.30 |
2,041,530 |
05/08 |
WYNN |
永利渡假村有限公司 WYNN RESORTS LTD |
95.75 |
-1.48 |
-1.52 |
97.85 |
97.96 |
94.23 |
4,251,360 |
05/08 |
X |
美國鋼鐵 UNITED STATES STEEL CORP |
38.35 |
0.22 |
0.58 |
37.90 |
38.45 |
37.73 |
2,216,774 |
05/08 |
XEL |
卓越能源公司 XCEL ENERGY INC |
54.93 |
-0.09 |
-0.16 |
55.11 |
55.31 |
54.57 |
3,123,283 |
05/08 |
XOM |
艾克索美孚石油公司 EXXON MOBIL CORP |
116.15 |
-0.02 |
-0.02 |
115.71 |
116.95 |
115.41 |
18,957,166 |
05/08 |
XRAY |
丹斯普國際 DENTSPLY INTERNAT INC |
27.81 |
-0.44 |
-1.56 |
28.05 |
28.20 |
27.68 |
4,249,382 |
05/08 |
XRX |
全錄 XEROX CORP |
13.46 |
0.07 |
0.52 |
13.28 |
13.48 |
13.23 |
1,115,725 |
05/08 |
ZION |
Zion銀行 ZIONS BANCORP |
44.13 |
0.32 |
0.73 |
43.18 |
44.19 |
43.02 |
1,158,621 |