日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
05/16 |
A |
安捷倫科技 AGILENT TECHNOLOGIES INC |
154.31 |
0.23 |
0.15 |
152.57 |
154.84 |
152.57 |
1,325,064 |
05/16 |
AA |
美國鋁業公司 ALCOA INC |
40.15 |
0.11 |
0.27 |
40.00 |
40.80 |
39.80 |
3,743,650 |
05/16 |
AAPL |
蘋果 APPLE INC |
189.84 |
0.12 |
0.06 |
190.47 |
191.09 |
189.66 |
52,845,230 |
05/16 |
ABT |
亞培 ABBOTT LABORATORIES |
104.87 |
0.28 |
0.27 |
104.45 |
105.19 |
104.16 |
8,708,267 |
05/16 |
ADBE |
阿德寶軟體公司 ADOBE SYSTEMS INC |
482.88 |
-2.47 |
-0.51 |
484.70 |
486.23 |
481.38 |
2,562,865 |
05/16 |
ADI |
亞德諾 ANALOG DEVICES INC |
214.12 |
-1.63 |
-0.76 |
216.00 |
216.00 |
213.66 |
2,820,225 |
05/16 |
ADM |
阿歇丹尼爾斯‧米德蘭 ARCHER DANIELS MIDLAND |
61.59 |
1.51 |
2.51 |
60.15 |
62.12 |
60.15 |
4,691,732 |
05/16 |
ADP |
自動資料處理 AUTOMATIC DATA PROCESSNG |
250.06 |
3.44 |
1.39 |
246.36 |
250.27 |
246.03 |
1,031,961 |
05/16 |
ADSK |
歐特克 AUTODESK INC |
220.43 |
0.19 |
0.09 |
219.95 |
221.26 |
218.43 |
1,405,406 |
05/16 |
AEE |
阿曼瑞恩 AMEREN CORP |
74.90 |
-0.43 |
-0.57 |
75.39 |
75.84 |
74.75 |
2,781,771 |
05/16 |
AEP |
美國電力 AMERICAN ELECTRIC POWER |
92.54 |
0.57 |
0.62 |
92.35 |
92.97 |
92.01 |
2,280,483 |
05/16 |
AES |
美國AES發電有限公司 AES CORP THE |
21.21 |
0.08 |
0.38 |
21.21 |
21.59 |
21.01 |
12,829,150 |
05/16 |
AFL |
美國家庭人壽保險公司 AFLAC INC |
87.14 |
-0.34 |
-0.39 |
87.97 |
88.08 |
87.10 |
1,646,690 |
05/16 |
AIG |
美國國際集團 AMERICAN INTL GROUP INC |
78.74 |
-0.16 |
-0.20 |
79.83 |
80.16 |
78.68 |
5,725,851 |
05/16 |
AIV |
公寓投資管理 APARTMENT INV & MGMT |
8.36 |
0.07 |
0.84 |
8.31 |
8.36 |
8.26 |
682,961 |
05/16 |
AIZ |
Amcast工業公司 ASSURANT INC |
175.48 |
0.01 |
0.01 |
176.66 |
176.99 |
175.35 |
307,320 |
05/16 |
AKAM |
Akamai 科技公司 AKAMAI TECHNOLOGIES INC |
96.87 |
0.89 |
0.93 |
95.59 |
97.23 |
94.64 |
2,724,234 |
05/16 |
ALL |
全州保險公司 ALLSTATE CORP THE |
169.08 |
2.81 |
1.69 |
167.65 |
169.65 |
167.13 |
1,173,734 |
05/16 |
AMAT |
應用材料 APPLIED MATERIALS INC |
214.03 |
-3.46 |
-1.59 |
218.22 |
218.75 |
213.92 |
7,977,854 |
05/16 |
AMD |
超微電腦 ADVANCED MICRO DEVICES |
162.62 |
2.95 |
1.85 |
160.92 |
168.06 |
159.90 |
76,726,728 |
05/16 |
AMGN |
安進公司 AMGEN INC |
314.72 |
-4.32 |
-1.35 |
314.63 |
316.14 |
310.76 |
2,367,819 |
05/16 |
AMP |
美價金融公司 AMERIPRISE FINANCIAL |
435.98 |
-3.41 |
-0.78 |
440.00 |
442.09 |
435.92 |
403,737 |
05/16 |
AMT |
美國電塔 AMERICAN TOWER CORP |
194.94 |
2.92 |
1.52 |
191.65 |
196.21 |
191.50 |
2,616,921 |
05/16 |
AMZN |
亞馬遜網路書店 AMAZON.COM INC |
183.63 |
-2.36 |
-1.27 |
185.60 |
187.31 |
183.46 |
38,834,450 |
05/16 |
AN |
AutoNation Inc AUTONATION INC |
169.51 |
-0.91 |
-0.53 |
170.76 |
170.78 |
169.34 |
216,740 |
05/16 |
AON |
怡安保險集團公司 AON Corp |
292.02 |
4.23 |
1.47 |
288.50 |
293.30 |
287.42 |
2,444,490 |
05/16 |
APA |
阿帕契 APACHE CORP |
30.51 |
-0.03 |
-0.10 |
30.54 |
30.65 |
30.20 |
4,447,450 |
05/16 |
APD |
氣體產品與化學公司 AIR PRODUCTS & CHEMICALS |
257.04 |
5.44 |
2.16 |
252.53 |
258.13 |
252.14 |
2,746,018 |
05/16 |
APH |
安諾電子公司 AMPHENOL CORP |
131.71 |
-0.25 |
-0.19 |
133.27 |
133.90 |
131.43 |
4,033,114 |
05/16 |
ATI |
阿利根尼科技 ALLEGHENY TECHNOLOGIES |
60.60 |
-1.01 |
-1.64 |
61.73 |
62.21 |
60.55 |
897,009 |
05/16 |
AVB |
艾芙隆海灣社區 AVALONBAY COMMUNITIES |
198.05 |
-0.41 |
-0.21 |
198.28 |
199.86 |
197.37 |
468,582 |
05/16 |
AVY |
艾利.丹尼森 AVERY DENNISON CORP |
224.58 |
-1.53 |
-0.68 |
225.64 |
226.89 |
224.54 |
410,315 |
05/16 |
AXP |
美國運通公司 AMERICAN EXPRESS CO |
241.32 |
-0.38 |
-0.16 |
241.72 |
243.34 |
240.85 |
2,606,056 |
05/16 |
AZO |
汽車區域 AUTOZONE INC |
2,900.99 |
-29.18 |
-1.00 |
2,932.60 |
2,942.93 |
2,890.79 |
188,342 |
05/16 |
BA |
波音 BOEING CO THE |
182.96 |
5.97 |
3.37 |
177.60 |
183.76 |
177.25 |
6,993,218 |
05/16 |
BAC |
美國銀行 BANK OF AMERICA CORP |
39.22 |
0.31 |
0.80 |
38.92 |
39.36 |
38.70 |
32,554,172 |
05/16 |
BAX |
百特國際 BAXTER INTERNATIONAL INC |
35.17 |
-0.26 |
-0.73 |
35.48 |
35.57 |
35.11 |
5,884,003 |
05/16 |
BBY |
好交易電器零售店 BEST BUY CO INC |
73.64 |
0.30 |
0.41 |
73.30 |
74.68 |
73.14 |
2,208,820 |
05/16 |
BDX |
必帝 BECTON DICKINSON & CO |
236.62 |
-0.67 |
-0.28 |
236.65 |
238.33 |
235.56 |
1,291,452 |
05/16 |
BEN |
富蘭克林資源股份有限公司 FRANKLIN RESOURCES INC |
24.16 |
-0.35 |
-1.43 |
24.41 |
24.55 |
24.15 |
3,156,044 |
05/16 |
BF.B |
布朗福曼公司 BROWN-FORMAN CORP CL B |
48.69 |
1.13 |
2.38 |
47.75 |
48.76 |
47.45 |
1,646,720 |
05/16 |
BIIB |
Biogen Idec公司 BIOGEN IDEC INC |
230.04 |
-5.28 |
-2.24 |
231.60 |
234.58 |
228.07 |
936,678 |
05/16 |
BK |
紐約銀行 BANK OF NEW YORK MELLON |
58.77 |
-0.03 |
-0.05 |
58.80 |
59.21 |
58.75 |
2,604,214 |
05/16 |
BMY |
百時美施貴寶 BRISTOL-MYERS SQUIBB CO |
44.11 |
-0.44 |
-0.99 |
44.47 |
44.53 |
43.68 |
15,765,711 |
05/16 |
BRK.B |
伯克希爾哈撒韋 BERKSHIRE HATHAWAY CL B |
413.12 |
0.36 |
0.09 |
413.80 |
416.34 |
412.91 |
3,550,693 |
05/16 |
BSX |
波士頓科技 BOSTON SCIENTIFIC CORP |
74.55 |
0.10 |
0.13 |
74.43 |
74.76 |
74.17 |
5,636,940 |
05/16 |
BTU |
皮博迪能源公司 PEABODY ENERGY CORP |
22.56 |
-0.18 |
-0.79 |
22.76 |
22.89 |
22.48 |
2,059,543 |
05/16 |
BXP |
波士頓物產 BOSTON PROPERTIES INC |
63.65 |
-1.03 |
-1.59 |
64.63 |
64.91 |
63.63 |
1,133,547 |
05/16 |
C |
花旗集團 CITIGROUP INC |
64.14 |
-0.10 |
-0.16 |
64.10 |
64.47 |
63.42 |
11,682,207 |
05/16 |
CAG |
康尼格拉 CONAGRA FOODS |
30.99 |
0.57 |
1.87 |
30.52 |
31.05 |
30.45 |
2,665,106 |
05/16 |
CAH |
基本健康 CARDINAL HEALTH INC |
98.70 |
1.59 |
1.64 |
97.56 |
99.07 |
97.27 |
2,024,083 |
05/16 |
CAT |
卡特彼勒公司 CATERPILLAR INC |
350.72 |
-9.32 |
-2.59 |
356.75 |
358.77 |
349.61 |
2,821,686 |
05/16 |
CB |
Chubb Corp CHUBB CORP THE |
264.88 |
11.91 |
4.71 |
269.66 |
270.16 |
260.50 |
4,866,814 |
05/16 |
CCL |
嘉年華 CARNIVAL CORP |
14.90 |
0.04 |
0.27 |
14.94 |
15.08 |
14.82 |
29,313,600 |
05/16 |
CF |
Charter One Financial Inc CF INDUSTRIES HOLDINGS |
77.32 |
2.50 |
3.34 |
74.81 |
77.52 |
74.46 |
2,681,307 |
05/16 |
CHK |
Chesapeake能源公司 CHESAPEAKE ENERGY CORP |
91.11 |
-0.14 |
-0.15 |
91.41 |
92.28 |
91.01 |
1,526,577 |
05/16 |
CHRW |
C.H.羅賓遜全世界公司 C.H. ROBINSON WORLDWIDE |
83.15 |
-0.20 |
-0.24 |
83.20 |
83.46 |
81.67 |
1,334,027 |
05/16 |
CI |
信諾保險集團 CIGNA CORP |
339.26 |
-4.02 |
-1.17 |
343.91 |
344.80 |
338.16 |
2,275,031 |
05/16 |
CINF |
辛辛那提財務 CINCINNATI FINANCIAL CP |
118.52 |
1.23 |
1.05 |
117.92 |
118.94 |
117.54 |
578,044 |
05/16 |
CL |
高露潔棕櫚 COLGATE-PALMOLIVE CO |
94.53 |
0.00 |
0.00 |
94.65 |
94.80 |
94.11 |
3,240,553 |
05/16 |
CLX |
克羅拉斯 CLOROX CO THE |
136.97 |
-1.44 |
-1.04 |
138.91 |
139.10 |
136.89 |
1,414,799 |
05/16 |
CMA |
Comerica公司 COMERICA INC |
54.51 |
-0.67 |
-1.21 |
55.07 |
55.23 |
54.37 |
881,755 |
05/16 |
CMCSA |
Comcast公司 COMCAST CORP CL A |
39.37 |
0.12 |
0.31 |
39.16 |
39.43 |
38.88 |
15,663,821 |
05/16 |
CME |
CME集團有限公司 CME Group Inc |
212.73 |
4.47 |
2.15 |
208.26 |
213.33 |
208.04 |
1,246,174 |
05/16 |
CMI |
康明斯 CUMMINS INC |
287.85 |
-4.29 |
-1.47 |
290.77 |
293.90 |
286.40 |
1,209,541 |
05/16 |
CMS |
CMS能源公司 CMS ENERGY CORP |
63.15 |
0.16 |
0.25 |
63.00 |
63.36 |
62.87 |
1,369,557 |
05/16 |
CNP |
電力公用事業 CENTERPOINT ENERGY INC |
29.94 |
0.18 |
0.60 |
29.82 |
30.15 |
29.78 |
3,564,523 |
05/16 |
CNX |
康壽能源有限公司 CONSOL ENERGY INC |
24.28 |
-0.10 |
-0.41 |
24.45 |
24.59 |
24.27 |
1,615,713 |
05/16 |
COF |
美國第一資本金融公司 CAPITAL ONE FINANCIAL CP |
141.05 |
-3.30 |
-2.29 |
144.40 |
144.97 |
140.41 |
3,111,300 |
05/16 |
COP |
康菲石油 CONOCOPHILLIPS |
119.83 |
-0.87 |
-0.72 |
120.35 |
121.38 |
119.60 |
5,002,908 |
05/16 |
COST |
好事多公司 COSTCO WHOLESALE CORP |
793.07 |
6.03 |
0.77 |
791.81 |
804.56 |
787.83 |
2,000,002 |
05/16 |
CPB |
康寶濃湯 CAMPBELL SOUP CO |
46.71 |
0.99 |
2.17 |
45.94 |
46.97 |
45.80 |
2,151,176 |
05/16 |
CRM |
人力資源網公司 SALESFORCE.COM INC |
284.68 |
-2.86 |
-0.99 |
289.42 |
290.02 |
284.58 |
3,559,188 |
05/16 |
CSCO |
思科 CISCO SYSTEMS INC |
48.34 |
-1.33 |
-2.68 |
50.08 |
50.11 |
48.16 |
47,829,396 |
05/16 |
CSX |
CSX公司 CSX CORP |
33.93 |
0.09 |
0.27 |
33.89 |
34.00 |
33.73 |
10,161,695 |
05/16 |
CTAS |
辛塔斯公司 CINTAS CORP |
691.38 |
-1.02 |
-0.15 |
692.51 |
694.74 |
690.00 |
252,887 |
05/16 |
CTSH |
Cognizant科技解決方案公司 COGNIZANT TECH SOL CP A |
70.33 |
1.47 |
2.13 |
69.05 |
70.72 |
68.89 |
6,126,821 |
05/16 |
CVS |
CVS公司 CVS CAREMARK CORP |
57.52 |
1.26 |
2.24 |
56.36 |
57.72 |
56.29 |
13,974,759 |
05/16 |
CVX |
雪佛龍 CHEVRON CORP |
161.09 |
-1.96 |
-1.20 |
161.53 |
162.00 |
160.48 |
6,409,418 |
05/16 |
D |
道明尼資源 DOMINION RESOURCES VA |
53.30 |
0.08 |
0.15 |
53.31 |
53.56 |
53.19 |
2,709,610 |
05/16 |
DD |
杜邦公司 DUPONT E I NEMOURS & CO |
77.57 |
-0.65 |
-0.83 |
78.36 |
78.36 |
77.40 |
1,636,446 |
05/16 |
DE |
迪爾 DEERE & CO |
394.43 |
-19.59 |
-4.73 |
406.89 |
410.00 |
394.18 |
3,623,785 |
05/16 |
DFS |
探索金融服務 DISCOVER FINANCIAL SVCS |
124.81 |
-1.92 |
-1.52 |
126.90 |
127.24 |
123.59 |
1,708,066 |
05/16 |
DGX |
探索診斷 QUEST DIAGNOSTICS INC |
142.43 |
1.65 |
1.17 |
140.77 |
142.94 |
140.40 |
995,877 |
05/16 |
DHI |
D.R. Horton股份有限公司 D.R. HORTON INC |
150.97 |
-6.61 |
-4.19 |
156.58 |
157.07 |
150.65 |
2,482,321 |
05/16 |
DHR |
丹納赫集團 DANAHER CORP |
264.84 |
1.38 |
0.52 |
262.46 |
265.36 |
261.54 |
3,448,391 |
05/16 |
DIS |
迪士尼 WALT DISNEY CO THE |
103.37 |
0.60 |
0.58 |
103.04 |
104.03 |
102.84 |
9,476,686 |
05/16 |
DOV |
多佛企業 DOVER CORP |
184.14 |
-1.03 |
-0.56 |
184.92 |
185.50 |
183.81 |
889,034 |
05/16 |
DOW |
陶氏化學 DOW CHEMICAL CO THE |
58.70 |
-0.36 |
-0.61 |
59.04 |
59.41 |
58.51 |
4,871,335 |
05/16 |
DRI |
達登餐廳 DARDEN RESTAURANTS |
151.42 |
-0.36 |
-0.24 |
152.22 |
152.79 |
150.92 |
1,056,863 |
05/16 |
DTE |
DTE能源 DTE ENERGY CO |
116.78 |
0.69 |
0.59 |
116.01 |
117.17 |
115.86 |
757,813 |
05/16 |
DUK |
杜克能源 DUKE ENERGY CORP |
102.84 |
-0.51 |
-0.49 |
102.30 |
103.25 |
102.30 |
4,143,362 |
05/16 |
DVA |
達維塔公司 DAVITA INC |
136.48 |
-1.40 |
-1.02 |
137.56 |
138.56 |
136.39 |
603,039 |
05/16 |
DVN |
德文能源公司 DEVON ENERGY CORP |
49.24 |
-0.47 |
-0.95 |
49.93 |
50.06 |
49.21 |
5,312,452 |
05/16 |
EBAY |
電子灣拍賣網站 EBAY INC |
52.70 |
0.28 |
0.53 |
52.42 |
53.03 |
52.05 |
5,236,528 |
05/16 |
ECL |
毅康股份有限 ECOLAB INC |
232.63 |
-0.32 |
-0.14 |
233.54 |
234.13 |
231.69 |
953,544 |
05/16 |
ED |
整合愛迪生 CONSOLIDATED EDISON INC |
96.91 |
0.00 |
0.00 |
96.96 |
97.31 |
96.55 |
2,388,169 |
05/16 |
EFX |
易速傳真 EQUIFAX INC |
249.94 |
-1.36 |
-0.54 |
250.48 |
251.77 |
248.93 |
576,220 |
05/16 |
EIX |
艾迪生國際 EDISON INTERNATIONAL |
75.86 |
0.14 |
0.18 |
75.81 |
76.35 |
75.76 |
1,334,078 |
05/16 |
EL |
雅詩蘭黛公司 ESTEE LAUDER CO INC THE |
138.24 |
2.24 |
1.65 |
136.03 |
139.34 |
135.36 |
2,618,794 |
05/16 |
EMN |
伊士曼化學 EASTMAN CHEMICAL CO |
100.07 |
-0.74 |
-0.73 |
100.70 |
101.03 |
99.98 |
645,189 |
05/16 |
EMR |
艾默生電氣 EMERSON ELECTRIC CO |
112.82 |
-2.00 |
-1.74 |
114.00 |
114.64 |
112.79 |
1,927,677 |
05/16 |
EOG |
依歐格資源 EOG RESOURCES INC |
127.92 |
-1.17 |
-0.91 |
128.78 |
129.63 |
127.89 |
2,615,545 |
05/16 |
EQR |
公平住屋信託 EQUITY RESIDENTIAL |
67.09 |
-0.48 |
-0.71 |
67.47 |
67.69 |
67.09 |
1,010,465 |
05/16 |
EQT |
EQT公司 EQT CORP |
40.51 |
-0.42 |
-1.03 |
40.98 |
42.13 |
40.49 |
6,355,211 |
05/16 |
ETN |
伊頓公司 EATON CORP |
330.18 |
-7.78 |
-2.30 |
337.90 |
338.88 |
330.13 |
2,203,282 |
05/16 |
ETR |
安特吉公司 ENTERGY CORP |
113.37 |
0.78 |
0.69 |
112.57 |
113.77 |
112.42 |
1,447,923 |
05/16 |
EXC |
艾索倫公司 EXELON CORP |
38.62 |
-0.11 |
-0.28 |
38.73 |
38.97 |
38.47 |
5,369,948 |
05/16 |
EXPD |
Expeditors華盛頓國際公司 EXPEDITORS INTL WASH INC |
117.64 |
-0.17 |
-0.14 |
117.82 |
117.85 |
116.82 |
816,422 |
05/16 |
EXPE |
Expedia公司 EXPEDIA INC |
113.45 |
1.00 |
0.89 |
112.39 |
114.34 |
112.05 |
2,220,009 |
05/16 |
F |
福特汽車 FORD MOTOR CO |
12.38 |
0.07 |
0.57 |
12.27 |
12.48 |
12.26 |
41,502,234 |
05/16 |
FAST |
法森納爾公司 FASTENAL COMPANY |
66.81 |
-0.17 |
-0.25 |
66.93 |
67.02 |
66.23 |
2,882,333 |
05/16 |
FCX |
費利浦‧麥克莫蘭銅金公司 FREEPORT-MCMORAN Copper & Gold |
52.04 |
-1.57 |
-2.93 |
53.81 |
54.05 |
51.90 |
14,800,481 |
05/16 |
FDX |
聯邦快遞 FEDEX CORP |
258.78 |
-0.54 |
-0.21 |
258.56 |
260.99 |
257.41 |
1,136,270 |
05/16 |
FE |
第一Energy股份有限公司 FIRSTENERGY CORP |
40.22 |
-0.04 |
-0.10 |
40.23 |
40.54 |
40.13 |
2,426,261 |
05/16 |
FIS |
富達國民信息服務 Fidelity National Information Services Inc |
77.56 |
0.08 |
0.10 |
77.40 |
78.14 |
77.36 |
5,431,573 |
05/16 |
FITB |
五三銀行 FIFTH THIRD BANCORP |
38.60 |
-0.38 |
-0.97 |
38.86 |
39.00 |
38.51 |
2,990,125 |
05/16 |
FLR |
福陸公司 FLUOR CORP |
38.26 |
-0.15 |
-0.39 |
38.47 |
38.89 |
38.08 |
1,229,221 |
05/16 |
FLS |
Flowserve企業 FLOWSERVE CORP |
49.84 |
-0.45 |
-0.89 |
50.14 |
50.49 |
49.65 |
669,757 |
05/16 |
FMC |
FMC公司 FMC CORP |
64.15 |
0.23 |
0.36 |
63.73 |
64.78 |
62.66 |
1,376,423 |
05/16 |
FSLR |
第一太陽能公司 FIRST SOLAR, INC. COMMON STOCK |
194.62 |
2.69 |
1.40 |
193.09 |
196.10 |
191.90 |
1,549,092 |
05/16 |
FTI |
FMC技術公司 FMC TECHNOLOGIES INC |
26.47 |
-0.10 |
-0.38 |
26.48 |
26.66 |
26.34 |
2,126,610 |
05/16 |
GCI |
甘尼特 GANNETT CO INC |
3.55 |
0.17 |
5.03 |
3.38 |
3.56 |
3.33 |
2,354,871 |
05/16 |
GD |
通用動力 GENERAL DYNAMICS CORP |
295.75 |
1.16 |
0.39 |
294.97 |
297.23 |
294.62 |
613,506 |
05/16 |
GE |
通用電汽公司 GENERAL ELECTRIC CO |
161.12 |
-2.35 |
-1.44 |
163.00 |
163.92 |
161.09 |
4,283,181 |
05/16 |
GILD |
吉利德科學公司 GILEAD SCIENCES INC |
67.86 |
0.85 |
1.27 |
67.01 |
67.97 |
66.85 |
4,831,970 |
05/16 |
GIS |
大磨坊公司 GENERAL MILLS INC |
71.40 |
1.57 |
2.25 |
69.92 |
71.48 |
69.85 |
2,481,033 |
05/16 |
GLW |
康寧公司 CORNING INC |
35.22 |
0.11 |
0.31 |
35.07 |
35.32 |
35.01 |
4,606,270 |
05/16 |
GM |
通用汽車 GENERAL MOTORS CORP |
45.87 |
0.38 |
0.84 |
45.38 |
46.09 |
45.37 |
11,335,861 |
05/16 |
GME |
Gamestop Corp GAMESTOP CORP CL A |
27.67 |
-11.88 |
-30.04 |
33.98 |
35.24 |
27.59 |
76,177,575 |
05/16 |
GOOG |
谷歌 GOOGLE INC A |
175.43 |
1.55 |
0.89 |
174.60 |
176.34 |
174.05 |
17,247,311 |
05/16 |
GPC |
純正零件公司 GENUINE PARTS CO |
154.10 |
-0.91 |
-0.59 |
154.74 |
155.21 |
153.57 |
602,327 |
05/16 |
GPS |
蓋普服飾 GAP INC THE |
21.76 |
-0.18 |
-0.82 |
21.78 |
21.99 |
21.47 |
4,738,331 |
05/16 |
GS |
高盛證券 GOLDMAN SACHS GROUP INC |
464.52 |
-1.57 |
-0.34 |
464.37 |
468.25 |
462.27 |
2,070,276 |
05/16 |
GT |
THE GOODYEAR TIRE & RUBBER THE GOODYEAR TIRE & RUBBER |
13.15 |
0.10 |
0.77 |
13.05 |
13.17 |
12.99 |
2,268,463 |
05/16 |
GWW |
W.W.格雷杰 W.W. GRAINGER INC |
947.81 |
-10.34 |
-1.08 |
954.52 |
956.58 |
945.80 |
262,699 |
05/16 |
HAL |
哈里伯頓 HALLIBURTON CO |
37.48 |
0.12 |
0.32 |
37.17 |
37.57 |
37.08 |
3,612,843 |
05/16 |
HBAN |
亨汀頓巴雪而集團 HUNTINGTON BANCSHARES |
14.17 |
-0.09 |
-0.63 |
14.24 |
14.29 |
14.15 |
8,668,389 |
05/16 |
HCP |
Health Care產物投資公司 HCP INC |
32.93 |
0.02 |
0.06 |
32.93 |
32.93 |
32.88 |
2,915,753 |
05/16 |
HD |
家庭大賣場 HOME DEPOT INC |
342.73 |
-5.94 |
-1.70 |
348.00 |
348.25 |
342.67 |
3,101,626 |
05/16 |
HES |
赫斯公司 HESS CORP |
156.31 |
-0.41 |
-0.26 |
156.72 |
157.18 |
155.46 |
2,205,742 |
05/16 |
HIG |
哈特佛金融服務集團 HARTFORD FNCL SVCS GROUP |
102.17 |
1.56 |
1.55 |
101.90 |
102.67 |
101.30 |
1,924,856 |
05/16 |
HOG |
哈雷戴維森公司 HARLEY-DAVIDSON INC |
35.41 |
-0.83 |
-2.29 |
36.16 |
36.17 |
35.39 |
916,004 |
05/16 |
HON |
霍尼韋爾 HONEYWELL INTERNATIONAL |
206.62 |
1.56 |
0.76 |
204.97 |
207.27 |
204.58 |
2,566,941 |
05/16 |
HP |
Helmerich and Payne HELMERICH & PAYNE INC |
38.21 |
-0.29 |
-0.75 |
38.06 |
38.37 |
37.75 |
874,316 |
05/16 |
HPQ |
惠普 HEWLETT-PACKARD CO |
31.07 |
-0.29 |
-0.92 |
31.26 |
31.34 |
31.00 |
5,737,465 |
05/16 |
HRB |
H & R Block公司 H&R BLOCK INC |
53.01 |
-0.16 |
-0.30 |
53.08 |
53.23 |
52.13 |
1,480,847 |
05/16 |
HRL |
HormelFoodsCorporation HORMEL FOODS CORP |
36.09 |
0.49 |
1.38 |
35.72 |
36.28 |
35.62 |
2,217,383 |
05/16 |
HST |
Host Hotel & Rsrt HOST HOTELS & RESORTS |
18.75 |
0.27 |
1.46 |
18.54 |
18.80 |
18.42 |
5,558,488 |
05/16 |
HSY |
赫須食品公司 HERSHEY CO THE |
208.17 |
2.76 |
1.34 |
204.52 |
208.26 |
204.28 |
1,299,816 |
05/16 |
HUM |
優門公司 HUMANA INC |
355.19 |
8.04 |
2.32 |
348.37 |
356.41 |
348.10 |
2,168,368 |
05/16 |
IBM |
國際商用機器 INTERNATIONAL BUSINESS MACHINE |
168.97 |
0.71 |
0.42 |
168.26 |
169.63 |
167.79 |
3,492,267 |
05/16 |
ICE |
洲際公司 INTERCONTINENTALEXCHANGE |
137.11 |
-0.76 |
-0.55 |
137.81 |
138.50 |
137.04 |
2,205,818 |
05/16 |
IFF |
國際香料有限 INTERNAT FLAVORS & FRAG |
97.83 |
1.32 |
1.37 |
96.51 |
98.34 |
96.22 |
1,891,210 |
05/16 |
INTC |
英代爾 INTEL CORP |
32.03 |
0.76 |
2.43 |
31.63 |
32.26 |
31.52 |
47,752,828 |
05/16 |
INTU |
本能軟體 INTUIT INC |
653.37 |
-1.76 |
-0.27 |
654.69 |
658.29 |
651.82 |
957,394 |
05/16 |
IP |
國際紙業 INTERNATIONAL PAPER CO |
40.52 |
0.81 |
2.04 |
39.66 |
40.69 |
39.51 |
4,474,303 |
05/16 |
IPG |
公共間集團 INTERPUBLIC GRP OF COS |
31.63 |
-0.14 |
-0.44 |
31.71 |
31.92 |
31.58 |
2,781,834 |
05/16 |
IR |
英格索蘭公司 INGERSOLL-RAND CO LTD |
91.40 |
-1.39 |
-1.50 |
92.46 |
92.77 |
90.66 |
4,941,778 |
05/16 |
IRM |
愛恩鐵山公司 IRON MOUNTAIN INC |
82.00 |
-0.34 |
-0.41 |
82.22 |
82.99 |
82.00 |
1,510,650 |
05/16 |
ISRG |
直覺外科公司 INTUITIVE SURGICAL INC |
396.43 |
-2.96 |
-0.74 |
398.28 |
401.36 |
396.02 |
1,083,935 |
05/16 |
ITW |
伊利諾工具 ILLINOIS TOOL WORKS INC |
249.77 |
0.68 |
0.27 |
248.43 |
250.21 |
246.60 |
1,113,239 |
05/16 |
IVZ |
景順投資管理有限公司 INVESCO LTD |
16.09 |
-0.22 |
-1.35 |
16.25 |
16.30 |
15.97 |
4,267,901 |
05/16 |
JCI |
約翰遜控制 JOHNSON CONTROLS INC |
68.27 |
0.09 |
0.13 |
68.33 |
69.49 |
68.17 |
5,774,359 |
05/16 |
JNJ |
強生製藥公司 JOHNSON & JOHNSON |
154.28 |
1.61 |
1.05 |
153.00 |
154.38 |
152.33 |
7,590,959 |
05/16 |
JNPR |
雅各布工程集團有限公司 JUNIPER NETWORKS INC |
34.71 |
0.13 |
0.38 |
34.65 |
34.84 |
34.51 |
1,895,932 |
05/16 |
JPM |
摩根大通公司 JPMORGAN CHASE & CO |
202.47 |
0.36 |
0.18 |
202.22 |
204.48 |
201.99 |
8,497,927 |
05/16 |
JWN |
諾斯壯 NORDSTROM INC |
21.20 |
-0.31 |
-1.44 |
21.48 |
21.61 |
20.85 |
2,525,134 |
05/16 |
K |
家樂氏 KELLOGG CO |
62.14 |
0.31 |
0.50 |
62.00 |
62.27 |
61.75 |
1,494,610 |
05/16 |
KEY |
Keycorp KEYCORP |
15.33 |
-0.24 |
-1.54 |
15.50 |
15.57 |
15.32 |
6,785,997 |
05/16 |
KIM |
Kimco不動產公司 KIMCO REALTY CORP |
19.10 |
-0.24 |
-1.24 |
19.33 |
19.41 |
19.08 |
3,279,057 |
05/16 |
KLAC |
科磊公司 KLA-TENCOR CORP |
749.48 |
-10.24 |
-1.35 |
760.00 |
763.93 |
749.13 |
751,353 |
05/16 |
KMB |
金百利公司 KIMBERLY CLARK CORP |
134.67 |
0.56 |
0.42 |
134.25 |
135.01 |
133.86 |
1,631,851 |
05/16 |
KMX |
汽車產品集團 CARMAX INC |
72.98 |
-1.37 |
-1.84 |
74.26 |
74.74 |
72.88 |
1,568,866 |
05/16 |
KO |
可口可樂 COCA-COLA CO |
63.32 |
0.19 |
0.30 |
63.24 |
63.72 |
63.07 |
10,228,002 |
05/16 |
KR |
克羅公司 KROGER CO THE |
54.44 |
0.06 |
0.11 |
54.72 |
55.16 |
54.35 |
9,671,773 |
05/16 |
KSS |
科爾公司 KOHL'S CORP |
25.28 |
-0.38 |
-1.48 |
25.60 |
25.80 |
25.19 |
4,133,359 |
05/16 |
L |
洛茲集團 LOEWS CORP |
77.20 |
0.58 |
0.76 |
77.39 |
77.49 |
76.88 |
689,801 |
05/16 |
LEG |
禮恩派公司 LEGGETT & PLATT INC |
12.24 |
0.09 |
0.74 |
12.10 |
12.29 |
12.00 |
2,347,145 |
05/16 |
LEN |
Lennar公司 LENNAR CORP CL A |
165.20 |
-5.65 |
-3.31 |
169.84 |
170.00 |
165.02 |
2,065,613 |
05/16 |
LH |
美國控股實驗室公司 LABORATORY CP AM HLDGS |
213.13 |
-0.08 |
-0.04 |
212.96 |
215.07 |
212.29 |
676,626 |
05/16 |
LLY |
禮來製藥 ELI LILLY & CO |
771.12 |
-15.90 |
-2.02 |
784.71 |
786.48 |
770.14 |
2,299,653 |
05/16 |
LMT |
洛克希德馬丁 LOCKHEED MARTIN CORP |
464.83 |
0.75 |
0.16 |
463.60 |
468.32 |
453.00 |
1,130,786 |
05/16 |
LNC |
林肯國家 LINCOLN NATIONAL CORP |
30.06 |
0.09 |
0.30 |
30.15 |
30.30 |
30.02 |
1,162,776 |
05/16 |
LOW |
勞氏 LOWE'S COMPANIES INC |
232.26 |
-3.82 |
-1.62 |
234.36 |
234.98 |
231.72 |
1,847,420 |
05/16 |
LUV |
西南航空 SOUTHWEST AIRLINES CO |
27.98 |
0.21 |
0.76 |
27.83 |
28.16 |
27.81 |
6,076,033 |
05/16 |
M |
梅西百貨 MACY'S INC |
19.62 |
0.25 |
1.29 |
19.44 |
19.64 |
19.30 |
2,713,858 |
05/16 |
MA |
萬事達卡 MASTERCARD INC CL A |
458.87 |
0.87 |
0.19 |
460.00 |
464.93 |
458.82 |
2,412,233 |
05/16 |
MAR |
瑪利洛特國際 MARRIOTT INTERNAT INC A |
238.96 |
2.96 |
1.25 |
235.64 |
239.49 |
235.64 |
1,280,881 |
05/16 |
MAS |
馬斯可 MASCO CORP |
70.34 |
-1.86 |
-2.58 |
71.85 |
72.15 |
70.29 |
1,576,706 |
05/16 |
MAT |
馬特爾公司 Mattel Inc |
18.69 |
-0.11 |
-0.59 |
18.83 |
18.89 |
18.65 |
1,844,935 |
05/16 |
MCD |
麥當勞 MCDONALD'S CORP |
273.51 |
-0.36 |
-0.13 |
274.51 |
275.56 |
272.92 |
2,339,864 |
05/16 |
MCHP |
微晶片科技 MICROCHIP TECHNOLOGY INC |
94.24 |
-1.12 |
-1.17 |
94.96 |
95.70 |
94.14 |
5,331,059 |
05/16 |
MCK |
麥卡遜公司 MCKESSON CORP |
555.76 |
4.20 |
0.76 |
553.17 |
558.42 |
552.58 |
758,618 |
05/16 |
MCO |
穆迪 MOODY'S CORP |
412.02 |
2.12 |
0.52 |
408.72 |
414.49 |
408.72 |
541,487 |
05/16 |
MDT |
美敦力公司 MEDTRONIC INC |
85.64 |
0.92 |
1.09 |
84.74 |
85.72 |
84.61 |
5,506,954 |
05/16 |
MET |
大都會保險 METLIFE INC |
73.47 |
0.34 |
0.46 |
73.50 |
74.01 |
73.35 |
2,846,405 |
05/16 |
MKC |
麥考密克公司 MCCORMICK & CO NON VTG |
74.48 |
-0.15 |
-0.20 |
74.99 |
75.44 |
74.47 |
1,416,531 |
05/16 |
MMC |
馬什-麥克倫南 MARSH & MCLENNAN COS INC |
209.14 |
2.81 |
1.36 |
207.86 |
209.83 |
207.75 |
1,898,017 |
05/16 |
MMM |
3M 3M CO |
104.86 |
3.62 |
3.58 |
101.72 |
105.22 |
101.59 |
8,384,504 |
05/16 |
MO |
奧馳亞集團 ALTRIA GROUP INC |
45.95 |
0.10 |
0.22 |
45.95 |
46.21 |
45.90 |
9,131,662 |
05/16 |
MRK |
默克公司 MERCK & CO INC |
130.88 |
-0.85 |
-0.65 |
131.37 |
131.78 |
130.79 |
5,518,302 |
05/16 |
MRO |
馬拉松石油 MARATHON OIL CORP |
26.13 |
-0.31 |
-1.17 |
26.45 |
26.62 |
26.13 |
5,073,438 |
05/16 |
MS |
摩根士丹利 MORGAN STANLEY |
99.58 |
-0.94 |
-0.94 |
100.15 |
100.41 |
99.45 |
4,339,280 |
05/16 |
MSFT |
微軟 MICROSOFT CORP |
420.99 |
-2.09 |
-0.49 |
421.80 |
425.42 |
420.35 |
17,530,050 |
05/16 |
MTB |
M&T銀行集團 M&T BANK CORP |
153.47 |
-1.12 |
-0.72 |
154.55 |
155.39 |
153.44 |
727,215 |
05/16 |
MU |
美光科技 MICRON TECHNOLOGY INC |
127.89 |
0.08 |
0.06 |
127.93 |
130.13 |
127.05 |
15,874,694 |
05/16 |
MUR |
墨菲原油企業 MURPHY OIL CORP |
43.21 |
-0.67 |
-1.53 |
43.89 |
43.98 |
43.15 |
1,119,777 |
05/16 |
NBR |
Nabors工業 NABORS INDUSTRIES LTD |
74.59 |
0.24 |
0.32 |
74.35 |
74.83 |
73.42 |
122,516 |
05/16 |
NDAQ |
納斯達克OMX集團有限公司 NASDAQ OMX GROUP INC |
62.23 |
0.88 |
1.43 |
61.35 |
62.72 |
61.35 |
3,794,694 |
05/16 |
NEM |
紐曼礦業公司 NEWMONT MINING CORP |
42.84 |
-0.35 |
-0.81 |
43.00 |
43.31 |
42.35 |
7,712,623 |
05/16 |
NI |
尼索思 NISOURCE INC |
29.15 |
0.02 |
0.07 |
29.11 |
29.40 |
29.09 |
3,237,942 |
05/16 |
NKE |
耐吉 NIKE INC CL B |
91.77 |
0.10 |
0.11 |
91.69 |
92.84 |
91.53 |
12,711,681 |
05/16 |
NOC |
諾斯洛普格拉曼 NORTHROP GRUMMAN CORP |
470.69 |
1.04 |
0.22 |
470.32 |
472.42 |
467.63 |
842,408 |
05/16 |
NOV |
國家油井華高公司 NATIONAL OILWELL VARCO |
18.89 |
0.04 |
0.21 |
18.93 |
19.20 |
18.82 |
3,451,341 |
05/16 |
NRG |
NRG能源公司 NRG ENERGY INC |
82.93 |
-1.56 |
-1.85 |
85.00 |
85.57 |
82.78 |
3,194,103 |
05/16 |
NSC |
諾福克南方 NORFOLK SOUTHERN CORP |
232.55 |
1.19 |
0.51 |
231.19 |
232.56 |
229.09 |
1,290,086 |
05/16 |
NTAP |
網路應用公司 NETAPP INC |
109.75 |
-0.87 |
-0.79 |
110.06 |
110.81 |
109.70 |
1,545,236 |
05/16 |
NTRS |
北方信託公司 Northern Trust Corp |
85.63 |
-0.82 |
-0.95 |
86.27 |
86.76 |
85.59 |
1,279,854 |
05/16 |
NUE |
諾可公司 NUCOR CORP |
173.43 |
-2.78 |
-1.58 |
176.30 |
176.59 |
173.32 |
1,215,848 |
05/16 |
NVDA |
英偉達 NVIDIA CORP |
943.59 |
-2.71 |
-0.29 |
949.10 |
958.18 |
941.03 |
32,395,182 |
05/16 |
NWL |
紐威爾 NEWELL RUBBERMAID INC |
8.37 |
-0.02 |
-0.24 |
8.30 |
8.45 |
8.28 |
2,484,717 |
05/16 |
OI |
Owens Illinois Inc OWENS ILLINOIS INC |
13.72 |
0.06 |
0.44 |
13.63 |
13.79 |
13.46 |
1,221,712 |
05/16 |
OKE |
萬歐公司 ONEOK INC |
82.24 |
0.63 |
0.77 |
81.50 |
82.82 |
81.50 |
2,007,459 |
05/16 |
OMC |
歐尼康集團 OMNICOM GROUP INC |
96.65 |
-1.01 |
-1.03 |
97.38 |
97.98 |
96.42 |
1,369,672 |
05/16 |
ORCL |
甲骨文 ORACLE CORP |
122.16 |
0.53 |
0.44 |
121.94 |
122.45 |
121.21 |
5,159,256 |
05/16 |
ORLY |
O'Reilly汽車公司 O'REILLY AUTOMOTIVE INC |
1,005.98 |
-4.40 |
-0.44 |
1,007.68 |
1,014.42 |
1,000.39 |
310,569 |
05/16 |
OXY |
西方石油 OCCIDENTAL PETROLEUM CP |
62.86 |
-0.52 |
-0.82 |
63.37 |
63.57 |
62.71 |
5,313,451 |
05/16 |
PAYX |
沛齊 PAYCHEX INC |
125.19 |
0.82 |
0.66 |
124.37 |
125.63 |
123.56 |
1,455,277 |
05/16 |
PBI |
匹尼鮑茲 PITNEY BOWES INC |
5.32 |
-0.14 |
-2.56 |
5.45 |
5.45 |
5.31 |
945,484 |
05/16 |
PCAR |
派卡 PACCAR INC |
105.93 |
-2.15 |
-1.99 |
107.61 |
107.93 |
105.87 |
1,774,617 |
05/16 |
PDCO |
帕特森公司 PATTERSON COMPANIES INC |
25.85 |
0.02 |
0.08 |
25.77 |
26.13 |
25.75 |
740,810 |
05/16 |
PEG |
大眾服務企業集團 PUBLIC SVC ENTPRS GROUP |
74.22 |
-0.23 |
-0.31 |
74.52 |
75.12 |
74.07 |
2,090,066 |
05/16 |
PEP |
百事可樂 PEPSICO INC |
183.11 |
3.65 |
2.03 |
179.63 |
183.41 |
179.46 |
5,984,739 |
05/16 |
PFE |
輝瑞藥廠 PFIZER INC |
28.92 |
0.10 |
0.35 |
28.87 |
29.03 |
28.67 |
40,077,782 |
05/16 |
PFG |
信安金融團有限公司 PRINCIPAL FINANCIAL GRP |
84.28 |
-0.50 |
-0.59 |
84.78 |
85.36 |
84.23 |
934,492 |
05/16 |
PG |
寶鹼公司 PROCTER & GAMBLE CO THE |
167.86 |
1.35 |
0.81 |
166.93 |
168.34 |
166.59 |
6,793,672 |
05/16 |
PGR |
先進公司 PROGRESSIVE CORP THE |
207.01 |
-2.24 |
-1.07 |
209.99 |
211.41 |
205.64 |
3,419,037 |
05/16 |
PH |
帕克-哈尼芬 PARKER HANNIFIN CORP |
539.49 |
-13.78 |
-2.49 |
551.53 |
551.53 |
537.65 |
1,146,267 |
05/16 |
PHM |
普得集團 Pulte Group Inc |
118.66 |
-3.41 |
-2.79 |
121.66 |
122.72 |
118.41 |
1,872,974 |
05/16 |
PLD |
普洛斯 PROLOGIS |
110.79 |
0.80 |
0.73 |
110.55 |
111.90 |
110.19 |
4,232,353 |
05/16 |
PLL |
包爾公司 PALL CORP |
15.28 |
0.57 |
3.87 |
14.62 |
15.50 |
14.32 |
515,979 |
05/16 |
PM |
菲利浦莫里斯公司 PHILIP MORRIS INTL INC |
100.66 |
0.09 |
0.09 |
100.71 |
101.46 |
100.52 |
4,417,444 |
05/16 |
PNC |
PNC財務服務 PNC FINANCIAL SVCS GRP |
160.89 |
-0.45 |
-0.28 |
161.32 |
161.48 |
160.04 |
1,521,944 |
05/16 |
PNW |
皮那可企業 PINNACLE WEST CAPITAL CP |
77.82 |
0.28 |
0.36 |
77.60 |
78.18 |
77.32 |
492,183 |
05/16 |
PPG |
PPG INDUSTRIES PPG INDUSTRIES |
134.78 |
-0.26 |
-0.19 |
135.00 |
135.78 |
134.70 |
1,115,356 |
05/16 |
PPL |
PPL公司 PPL CORPORATION |
29.61 |
0.04 |
0.14 |
29.54 |
29.69 |
29.43 |
3,433,983 |
05/16 |
PRU |
保德信金融公司 PRUDENTIAL FINANCIAL INC |
119.93 |
0.33 |
0.28 |
119.65 |
120.53 |
119.51 |
1,528,877 |
05/16 |
PSA |
公共存儲 PUBLIC STORAGE |
287.02 |
0.37 |
0.13 |
289.77 |
290.00 |
286.01 |
721,215 |
05/16 |
PWR |
廣達電腦服務公司 QUANTA SERVICES INC |
263.82 |
-6.97 |
-2.57 |
269.72 |
271.16 |
263.74 |
701,969 |
05/16 |
QCOM |
奎爾通訊 QUALCOMM INC |
193.27 |
-1.34 |
-0.69 |
195.00 |
195.63 |
192.78 |
8,173,415 |
05/16 |
R |
萊德系統 RYDER SYSTEM INC |
124.98 |
-3.26 |
-2.54 |
128.22 |
128.22 |
122.95 |
292,848 |
05/16 |
RF |
地區金融公司 REGIONS FINANCIAL CORP |
20.10 |
-0.16 |
-0.79 |
20.17 |
20.28 |
20.07 |
4,156,284 |
05/16 |
RHI |
羅勃海佛國際 ROBERT HALF INTERNATL |
71.48 |
0.32 |
0.45 |
71.02 |
71.74 |
70.66 |
1,018,319 |
05/16 |
RL |
Polo Ralph Lauren公司 POLO RALPH LAUREN CORP |
166.09 |
-0.89 |
-0.53 |
167.62 |
168.82 |
165.08 |
995,053 |
05/16 |
ROK |
洛克威爾自動化國際公司 ROCKWELL AUTOMATION |
271.11 |
-4.12 |
-1.50 |
273.27 |
273.39 |
269.30 |
682,547 |
05/16 |
ROP |
羅珀工業公司 ROPER INDUSTRIES INC |
538.80 |
7.36 |
1.38 |
532.39 |
539.55 |
531.18 |
792,059 |
05/16 |
ROST |
羅斯百貨有限公司 ROSS STORES INC |
134.34 |
1.34 |
1.01 |
133.56 |
135.47 |
132.56 |
2,265,567 |
05/16 |
RRC |
Range資源公司 RANGE RESOURCES CORP |
36.91 |
0.14 |
0.38 |
36.94 |
37.19 |
36.69 |
1,795,812 |
05/16 |
RSG |
共和國服務公司 REPUBLIC SERVICES INC |
187.70 |
0.73 |
0.39 |
187.50 |
187.96 |
186.31 |
907,724 |
05/16 |
SBUX |
星巴克 STARBUCKS CORP |
75.28 |
-0.42 |
-0.55 |
75.18 |
75.55 |
74.45 |
10,758,466 |
05/16 |
SCHW |
查爾斯史瓦博公司 Charles Schwab Corp/The |
78.04 |
-0.64 |
-0.81 |
78.07 |
78.52 |
77.32 |
7,992,947 |
05/16 |
SE |
光譜能源公司 SPECTRA ENERGY CORP |
71.44 |
2.80 |
4.08 |
69.94 |
72.36 |
69.37 |
10,016,739 |
05/16 |
SEE |
希悅爾公司 SEALED AIR CORP |
38.97 |
0.19 |
0.49 |
38.71 |
39.07 |
38.25 |
1,024,532 |
05/16 |
SHW |
薛文威廉公司 SHERWIN-WILLIAMS CO |
314.02 |
-2.35 |
-0.74 |
315.96 |
316.35 |
313.14 |
1,139,692 |
05/16 |
SJM |
JM斯馬克公司 J.M. SMUCKER CO |
115.68 |
1.39 |
1.22 |
113.64 |
115.75 |
112.80 |
950,954 |
05/16 |
SLB |
斯倫貝謝公司 SCHLUMBERGER LTD |
48.42 |
0.11 |
0.23 |
47.98 |
48.65 |
47.96 |
7,625,079 |
05/16 |
SNA |
Snap On公司 SNAP-ON INC |
276.81 |
-3.01 |
-1.08 |
279.08 |
279.08 |
276.63 |
235,811 |
05/16 |
SO |
南方公司 SOUTHERN COMPANY THE |
79.38 |
0.09 |
0.11 |
79.23 |
79.85 |
79.23 |
5,718,812 |
05/16 |
SPG |
賽門房地產集團 SIMON PROPERTY GROUP INC |
148.66 |
-1.59 |
-1.06 |
150.25 |
151.47 |
148.37 |
1,802,273 |
05/16 |
SRCL |
Stericycle公司 STERICYCLE INC |
46.75 |
0.21 |
0.45 |
46.42 |
46.80 |
45.86 |
253,077 |
05/16 |
SRE |
桑普拉能源 SEMPRA ENERGY |
77.67 |
-0.36 |
-0.46 |
78.03 |
78.40 |
77.54 |
2,734,247 |
05/16 |
STI |
陽光信託 SUNTRUST BANKS INC |
2.20 |
0.04 |
1.85 |
2.17 |
2.24 |
2.13 |
91,912 |
05/16 |
STT |
美商道富銀行 STATE STREET CORP |
77.63 |
0.06 |
0.08 |
77.76 |
77.99 |
77.30 |
1,713,135 |
05/16 |
STZ |
星座品牌公司 CONSTELLATION BRANDS INC |
255.39 |
3.10 |
1.23 |
252.86 |
257.09 |
252.38 |
1,326,198 |
05/16 |
SUN |
太陽石油 SUNOCO INC |
53.25 |
-0.40 |
-0.75 |
53.63 |
54.01 |
53.20 |
441,857 |
05/16 |
SWK |
美國史丹利 STANLEY WORKS THE |
89.79 |
-1.60 |
-1.75 |
91.02 |
91.02 |
89.38 |
1,570,355 |
05/16 |
SWN |
西南能源公司 SOUTHWESTERN ENERGY CO |
7.52 |
-0.08 |
-1.05 |
7.61 |
7.66 |
7.52 |
11,341,971 |
05/16 |
SYK |
史賽克公司 STRYKER CORP |
333.98 |
1.99 |
0.60 |
332.00 |
335.00 |
331.35 |
1,168,494 |
05/16 |
SYY |
西斯柯公司 SYSCO CORP |
76.24 |
0.27 |
0.36 |
76.28 |
76.91 |
76.09 |
3,627,067 |
05/16 |
T |
美國電話電報 AT&T INC |
17.30 |
-0.03 |
-0.17 |
17.31 |
17.37 |
17.15 |
24,686,192 |
05/16 |
TAP |
莫爾森庫爾斯釀酒公司 MOLSON COORS BREWING CLB |
57.45 |
0.53 |
0.93 |
56.95 |
57.64 |
56.88 |
2,117,889 |
05/16 |
TGT |
目標公司 TARGET CORP |
160.65 |
3.14 |
1.99 |
160.25 |
163.65 |
159.72 |
5,232,861 |
05/16 |
THC |
Tenet保健公司 TENET HEALTHCARE CORP |
127.93 |
-5.04 |
-3.79 |
132.51 |
132.86 |
127.61 |
1,436,313 |
05/16 |
TJX |
TJX公司 TJX COMPANIES INC THE |
98.92 |
0.44 |
0.45 |
98.82 |
99.46 |
98.74 |
3,592,104 |
05/16 |
TMO |
熱費雪科學 THERMO FISHER SCIENTIFIC |
597.15 |
-1.87 |
-0.31 |
598.25 |
600.09 |
593.28 |
1,409,375 |
05/16 |
TROW |
普萊斯 T. ROWE PRICE GROUP |
116.05 |
0.97 |
0.84 |
114.20 |
116.26 |
114.20 |
1,299,022 |
05/16 |
TRV |
旅行家公司 TRAVELERS COMPANIES INC |
219.22 |
4.87 |
2.27 |
216.50 |
219.80 |
216.34 |
1,398,339 |
05/16 |
TSN |
泰森食品有限公司 TYSON FOODS INC |
60.93 |
0.22 |
0.36 |
60.86 |
61.13 |
60.46 |
2,041,325 |
05/16 |
TXN |
德州儀器 TEXAS INSTRUMENTS INC |
194.97 |
-0.56 |
-0.29 |
192.60 |
195.87 |
192.59 |
5,371,803 |
05/16 |
TXT |
德事隆 TEXTRON INC |
87.48 |
-0.70 |
-0.79 |
88.00 |
88.13 |
87.36 |
1,025,220 |
05/16 |
UNH |
聯合健康集團 UNITEDHEALTH GROUP INC |
521.27 |
3.72 |
0.72 |
520.00 |
528.16 |
519.51 |
3,655,775 |
05/16 |
UNM |
UNUM普登 UNUM GROUP |
52.77 |
0.29 |
0.55 |
52.85 |
53.14 |
52.64 |
778,869 |
05/16 |
UNP |
聯合太平洋 UNION PACIFIC CORP |
245.90 |
-0.64 |
-0.26 |
246.14 |
247.26 |
244.93 |
1,526,046 |
05/16 |
UPS |
聯合包裹服務 UNITED PARCEL SERVICE B |
149.66 |
1.72 |
1.16 |
148.50 |
150.03 |
147.38 |
2,298,712 |
05/16 |
URBN |
都會服飾公司 URBAN OUTFITTERS INC |
41.59 |
0.03 |
0.07 |
41.76 |
41.94 |
41.41 |
1,517,007 |
05/16 |
USB |
美國銀行 US BANCORP |
41.65 |
-0.57 |
-1.35 |
42.07 |
42.26 |
41.58 |
9,488,666 |
05/16 |
V |
威士卡 VISA INC A |
279.84 |
-1.66 |
-0.59 |
281.74 |
282.38 |
279.26 |
10,341,718 |
05/16 |
VFC |
VF公司 VF CORP |
13.04 |
0.25 |
1.95 |
12.70 |
13.09 |
12.66 |
4,888,479 |
05/16 |
VLO |
瓦勒羅能源 VALERO ENERGY CORP |
158.50 |
0.79 |
0.50 |
156.34 |
158.97 |
155.97 |
2,597,646 |
05/16 |
VMC |
渥肯建材 VULCAN MATERIALS CO |
260.00 |
-10.50 |
-3.88 |
270.23 |
270.23 |
258.77 |
1,181,515 |
05/16 |
VNO |
維那多信託公司 VORNADO REALTY TRUST |
24.80 |
-0.62 |
-2.44 |
25.25 |
25.38 |
24.67 |
1,164,768 |
05/16 |
VRSN |
維聖公司 VERISIGN INC |
170.96 |
1.71 |
1.01 |
169.09 |
171.61 |
168.70 |
894,918 |
05/16 |
VTR |
芬塔公司 VENTAS INC |
48.71 |
0.00 |
0.00 |
49.00 |
49.00 |
48.42 |
3,767,175 |
05/16 |
VZ |
威瑞森通訊 VERIZON COMMUNICATIONS |
40.25 |
-0.24 |
-0.59 |
40.29 |
40.43 |
40.14 |
12,913,198 |
05/16 |
WAT |
沃特斯國際公司 WATERS CORP |
360.51 |
-1.28 |
-0.35 |
361.23 |
363.44 |
355.52 |
388,842 |
05/16 |
WEC |
威斯康辛能源公司 WISCONSIN ENERGY CORP |
85.51 |
0.48 |
0.56 |
84.90 |
85.79 |
84.90 |
1,531,979 |
05/16 |
WFC |
富國銀行 WELLS FARGO & CO |
61.06 |
-1.28 |
-2.05 |
62.45 |
62.47 |
60.96 |
21,104,094 |
05/16 |
WHR |
惠而浦公司 WHIRLPOOL CORP |
91.98 |
-2.96 |
-3.12 |
93.20 |
93.60 |
91.69 |
1,340,860 |
05/16 |
WM |
廢棄物管理公司 Waste Management Inc |
212.20 |
3.20 |
1.53 |
209.57 |
212.68 |
208.22 |
1,859,958 |
05/16 |
WMB |
威廉斯 WILLIAMS COMPANIES INC |
40.95 |
0.48 |
1.19 |
40.36 |
41.12 |
40.36 |
7,362,503 |
05/16 |
WMT |
沃爾瑪 WAL-MART STORES INC |
64.01 |
4.18 |
6.99 |
64.22 |
64.41 |
62.94 |
60,545,613 |
05/16 |
WU |
西聯匯款公司 WESTERN UNION CO THE |
13.19 |
-0.08 |
-0.60 |
13.23 |
13.28 |
13.14 |
2,426,751 |
05/16 |
WY |
威爾豪瑟公司 WEYERHAEUSER CO |
31.11 |
-0.25 |
-0.80 |
31.38 |
31.43 |
31.09 |
4,181,802 |
05/16 |
WYNN |
永利渡假村有限公司 WYNN RESORTS LTD |
97.11 |
-0.51 |
-0.52 |
97.35 |
98.30 |
97.07 |
1,171,270 |
05/16 |
X |
美國鋼鐵 UNITED STATES STEEL CORP |
37.35 |
-0.88 |
-2.30 |
38.33 |
38.44 |
37.28 |
2,004,643 |
05/16 |
XEL |
卓越能源公司 XCEL ENERGY INC |
55.85 |
0.06 |
0.11 |
55.84 |
56.38 |
55.60 |
2,483,464 |
05/16 |
XOM |
艾克索美孚石油公司 EXXON MOBIL CORP |
117.87 |
-0.71 |
-0.60 |
118.54 |
119.30 |
117.54 |
15,745,202 |
05/16 |
XRAY |
丹斯普國際 DENTSPLY INTERNAT INC |
28.38 |
0.12 |
0.42 |
28.17 |
28.46 |
28.14 |
1,945,951 |
05/16 |
XRX |
全錄 XEROX CORP |
14.02 |
-0.13 |
-0.92 |
14.11 |
14.11 |
13.92 |
1,218,785 |
05/16 |
YUM |
百勝餐飲集團 YUM! BRANDS INC |
141.66 |
3.32 |
2.40 |
140.00 |
141.92 |
139.18 |
2,419,726 |
05/16 |
ZION |
Zion銀行 ZIONS BANCORP |
44.74 |
-0.36 |
-0.80 |
44.90 |
45.22 |
44.71 |
1,193,430 |