| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 12/20 |
AA |
美國鋁業公司
ALCOA INC |
37.84 |
1.38 |
3.79 |
36.40 |
38.30 |
36.28 |
8,586,918 |
| 12/20 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
92.75 |
2.38 |
2.63 |
91.84 |
93.07 |
91.22 |
6,781,854 |
| 12/20 |
AES |
美國AES發電有限公司
AES CORP THE |
13.00 |
0.51 |
4.08 |
12.36 |
13.10 |
12.36 |
25,105,679 |
| 12/20 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
72.69 |
1.60 |
2.25 |
70.95 |
73.43 |
70.65 |
12,134,152 |
| 12/20 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
298.65 |
5.38 |
1.83 |
292.35 |
302.72 |
292.00 |
6,232,414 |
| 12/20 |
BA |
波音
BOEING CO THE |
177.35 |
0.31 |
0.18 |
176.86 |
182.00 |
175.31 |
23,233,668 |
| 12/20 |
C |
花旗集團
CITIGROUP INC |
69.19 |
0.82 |
1.20 |
68.29 |
70.26 |
68.03 |
27,720,073 |
| 12/20 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
366.04 |
7.04 |
1.96 |
358.50 |
371.49 |
357.24 |
5,141,960 |
| 12/20 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
32.54 |
0.78 |
2.46 |
31.76 |
32.74 |
31.65 |
14,446,695 |
| 12/20 |
CSX |
CSX公司
CSX CORP |
31.85 |
0.06 |
0.19 |
31.46 |
32.20 |
31.43 |
20,229,187 |
| 12/20 |
D |
道明尼資源
DOMINION RESOURCES VA |
53.66 |
0.65 |
1.23 |
53.00 |
53.82 |
52.94 |
8,702,811 |
| 12/20 |
DAL |
達美航空
DELTA AIR LINES INC |
60.93 |
0.87 |
1.45 |
59.83 |
61.84 |
59.83 |
13,918,619 |
| 12/20 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
77.28 |
0.44 |
0.57 |
76.47 |
77.91 |
76.47 |
4,854,483 |
| 12/20 |
DIS |
迪士尼
WALT DISNEY CO THE |
112.03 |
0.93 |
0.84 |
110.61 |
112.97 |
110.43 |
17,955,325 |
| 12/20 |
DUK |
杜克能源
DUKE ENERGY CORP |
108.28 |
0.28 |
0.26 |
107.16 |
108.69 |
106.71 |
6,044,523 |
| 12/20 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
90.03 |
0.55 |
0.61 |
88.78 |
90.53 |
88.78 |
4,876,371 |
| 12/20 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
79.52 |
0.58 |
0.73 |
77.87 |
79.66 |
77.79 |
5,974,350 |
| 12/20 |
EXC |
艾索倫公司
EXELON CORP |
37.02 |
-0.08 |
-0.22 |
37.09 |
37.26 |
36.55 |
20,813,959 |
| 12/20 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
111.48 |
-2.14 |
-1.88 |
112.20 |
113.36 |
111.05 |
2,367,018 |
| 12/20 |
FDX |
聯邦快遞
FEDEX CORP |
275.73 |
-23.27 |
-7.78 |
294.00 |
295.24 |
270.90 |
8,126,797 |
| 12/20 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
39.79 |
0.60 |
1.53 |
38.97 |
39.87 |
38.81 |
7,995,110 |
| 12/20 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
168.37 |
3.73 |
2.27 |
163.97 |
169.08 |
163.16 |
9,281,454 |
| 12/20 |
GM |
通用汽車
GENERAL MOTORS CORP |
51.81 |
1.47 |
2.92 |
50.09 |
52.14 |
50.07 |
23,917,849 |
| 12/20 |
HD |
家庭大賣場
HOME DEPOT INC |
392.60 |
8.00 |
2.08 |
383.37 |
393.28 |
383.05 |
8,046,363 |
| 12/20 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
228.32 |
1.87 |
0.83 |
225.16 |
229.75 |
224.62 |
6,833,319 |
| 12/20 |
HPQ |
惠普
HEWLETT-PACKARD CO |
32.94 |
0.06 |
0.18 |
32.29 |
33.19 |
32.14 |
17,752,861 |
| 12/20 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
223.36 |
0.93 |
0.42 |
222.73 |
227.68 |
221.68 |
12,423,200 |
| 12/20 |
INTC |
英代爾
INTEL CORP |
19.52 |
0.51 |
2.68 |
18.97 |
19.76 |
18.90 |
108,453,667 |
| 12/20 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
170.23 |
0.99 |
0.59 |
168.51 |
171.37 |
165.50 |
2,140,278 |
| 12/20 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
144.47 |
0.79 |
0.55 |
143.05 |
145.47 |
142.75 |
17,702,755 |
| 12/20 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
237.60 |
4.70 |
2.02 |
231.92 |
239.21 |
231.58 |
32,348,414 |
| 12/20 |
KO |
可口可樂
COCA-COLA CO |
62.55 |
0.12 |
0.19 |
62.47 |
63.06 |
62.28 |
42,458,096 |
| 12/20 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
33.28 |
0.58 |
1.77 |
32.53 |
33.43 |
32.53 |
15,017,835 |
| 12/20 |
MCD |
麥當勞
MCDONALD'S CORP |
292.68 |
2.45 |
0.84 |
289.52 |
296.10 |
289.30 |
7,677,952 |
| 12/20 |
MMM |
3M
3M CO |
129.28 |
2.53 |
2.00 |
126.37 |
130.35 |
125.75 |
8,351,297 |
| 12/20 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
53.84 |
0.82 |
1.55 |
52.92 |
53.88 |
52.85 |
27,063,835 |
| 12/20 |
MRK |
默克公司
MERCK & CO INC |
98.05 |
-1.82 |
-1.82 |
98.83 |
99.68 |
97.90 |
29,289,741 |
| 12/20 |
MSFT |
微軟
MICROSOFT CORP |
436.60 |
0.77 |
0.18 |
433.11 |
443.74 |
428.63 |
64,263,694 |
| 12/20 |
NI |
尼索思
NISOURCE INC |
36.17 |
-0.43 |
-1.17 |
35.80 |
36.36 |
35.71 |
10,403,991 |
| 12/20 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
234.15 |
3.55 |
1.54 |
231.39 |
236.75 |
230.00 |
2,698,926 |
| 12/20 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
85.06 |
2.06 |
2.48 |
82.37 |
85.17 |
82.12 |
5,833,110 |
| 12/20 |
PFE |
輝瑞藥廠
PFIZER INC |
26.36 |
0.63 |
2.45 |
25.70 |
26.49 |
25.70 |
116,340,073 |
| 12/20 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
168.06 |
-0.82 |
-0.49 |
168.87 |
169.86 |
167.50 |
21,999,342 |
| 12/20 |
R |
萊德系統
RYDER SYSTEM INC |
155.66 |
0.00 |
0.00 |
155.41 |
158.63 |
155.14 |
1,240,513 |
| 12/20 |
SO |
南方公司
SOUTHERN COMPANY THE |
82.86 |
0.96 |
1.17 |
81.75 |
83.09 |
81.40 |
7,725,066 |
| 12/20 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
226.32 |
-6.67 |
-2.86 |
223.12 |
227.91 |
221.86 |
5,949,367 |
| 12/20 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
125.68 |
1.47 |
1.18 |
124.04 |
126.82 |
122.01 |
12,898,959 |
| 12/20 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
39.93 |
-0.04 |
-0.10 |
39.93 |
40.39 |
39.92 |
47,590,856 |
| 12/20 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
53.49 |
0.55 |
1.04 |
52.48 |
53.66 |
52.34 |
16,843,447 |
| 12/20 |
WMT |
沃爾瑪
WAL-MART STORES INC |
92.24 |
-1.07 |
-1.15 |
93.01 |
93.74 |
91.63 |
49,350,586 |
| 12/20 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
105.87 |
0.39 |
0.37 |
105.45 |
106.13 |
104.84 |
40,141,153 |