| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 12/06 |
A |
安捷倫科技
AGILENT TECHNOLOGIES INC |
140.58 |
2.71 |
1.97 |
139.47 |
141.79 |
138.96 |
1,298,025 |
| 12/06 |
AA |
美國鋁業公司
ALCOA INC |
42.49 |
-3.68 |
-7.97 |
44.70 |
44.75 |
41.58 |
9,526,611 |
| 12/06 |
AAPL |
蘋果
APPLE INC |
242.84 |
-0.20 |
-0.08 |
242.90 |
244.63 |
242.08 |
36,870,619 |
| 12/06 |
ABT |
亞培
ABBOTT LABORATORIES |
115.60 |
0.01 |
0.01 |
115.13 |
116.20 |
115.10 |
5,300,680 |
| 12/06 |
ADBE |
阿德寶軟體公司
ADOBE SYSTEMS INC |
552.96 |
14.74 |
2.74 |
544.15 |
554.37 |
542.90 |
2,964,064 |
| 12/06 |
ADI |
亞德諾
ANALOG DEVICES INC |
218.20 |
3.65 |
1.70 |
214.73 |
218.59 |
213.73 |
3,189,499 |
| 12/06 |
ADM |
阿歇丹尼爾斯‧米德蘭
ARCHER DANIELS MIDLAND |
51.42 |
-0.86 |
-1.65 |
52.50 |
52.50 |
51.25 |
2,766,682 |
| 12/06 |
ADP |
自動資料處理
AUTOMATIC DATA PROCESSNG |
304.56 |
2.76 |
0.91 |
301.46 |
305.61 |
301.46 |
2,622,043 |
| 12/06 |
ADSK |
歐特克
AUTODESK INC |
307.71 |
2.54 |
0.83 |
305.92 |
309.43 |
305.56 |
1,377,635 |
| 12/06 |
AEE |
阿曼瑞恩
AMEREN CORP |
91.79 |
-0.49 |
-0.53 |
92.34 |
92.63 |
91.72 |
725,697 |
| 12/06 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
95.85 |
-1.60 |
-1.64 |
97.18 |
97.43 |
95.65 |
2,677,482 |
| 12/06 |
AES |
美國AES發電有限公司
AES CORP THE |
13.05 |
-0.24 |
-1.81 |
13.39 |
13.49 |
13.01 |
8,687,536 |
| 12/06 |
AFL |
美國家庭人壽保險公司
AFLAC INC |
107.31 |
-0.44 |
-0.41 |
107.77 |
108.35 |
107.09 |
1,913,390 |
| 12/06 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
75.56 |
-0.58 |
-0.76 |
76.12 |
76.44 |
74.64 |
4,292,822 |
| 12/06 |
AIV |
公寓投資管理
APARTMENT INV & MGMT |
8.68 |
0.04 |
0.46 |
8.66 |
8.69 |
8.58 |
450,008 |
| 12/06 |
AIZ |
Amcast工業公司
ASSURANT INC |
224.22 |
-1.15 |
-0.51 |
224.77 |
225.70 |
223.32 |
247,749 |
| 12/06 |
AKAM |
Akamai 科技公司
AKAMAI TECHNOLOGIES INC |
98.06 |
0.66 |
0.68 |
98.08 |
99.22 |
97.78 |
1,467,702 |
| 12/06 |
ALL |
全州保險公司
ALLSTATE CORP THE |
203.64 |
-0.59 |
-0.29 |
203.28 |
204.89 |
201.53 |
1,050,717 |
| 12/06 |
AMAT |
應用材料
APPLIED MATERIALS INC |
173.02 |
0.99 |
0.58 |
172.16 |
173.32 |
171.35 |
6,058,479 |
| 12/06 |
AMD |
超微電腦
ADVANCED MICRO DEVICES |
138.59 |
-2.77 |
-1.96 |
141.48 |
142.78 |
137.40 |
33,576,839 |
| 12/06 |
AMGN |
安進公司
AMGEN INC |
272.58 |
-1.75 |
-0.64 |
275.01 |
275.35 |
271.48 |
3,970,337 |
| 12/06 |
AMP |
美價金融公司
AMERIPRISE FINANCIAL |
561.55 |
-3.66 |
-0.65 |
563.99 |
569.54 |
560.05 |
331,754 |
| 12/06 |
AMT |
美國電塔
AMERICAN TOWER CORP |
207.10 |
-2.06 |
-0.98 |
209.58 |
210.65 |
205.02 |
2,677,955 |
| 12/06 |
AMZN |
亞馬遜網路書店
AMAZON.COM INC |
227.03 |
6.48 |
2.94 |
220.75 |
227.15 |
220.60 |
44,178,069 |
| 12/06 |
AN |
AutoNation Inc
AUTONATION INC |
177.90 |
0.36 |
0.20 |
179.43 |
180.11 |
177.23 |
464,800 |
| 12/06 |
AON |
怡安保險集團公司
AON Corp |
378.00 |
-1.73 |
-0.46 |
378.72 |
381.82 |
377.24 |
967,142 |
| 12/06 |
APA |
阿帕契
APACHE CORP |
21.42 |
-0.42 |
-1.92 |
21.78 |
21.85 |
20.95 |
8,630,052 |
| 12/06 |
APD |
氣體產品與化學公司
AIR PRODUCTS & CHEMICALS |
320.11 |
-1.86 |
-0.58 |
323.14 |
324.40 |
320.04 |
1,020,293 |
| 12/06 |
APH |
安諾電子公司
AMPHENOL CORP |
74.21 |
-0.18 |
-0.24 |
74.40 |
74.83 |
73.92 |
5,232,262 |
| 12/06 |
ATI |
阿利根尼科技
ALLEGHENY TECHNOLOGIES |
57.55 |
-0.93 |
-1.59 |
58.94 |
58.96 |
56.91 |
1,216,955 |
| 12/06 |
AVB |
艾芙隆海灣社區
AVALONBAY COMMUNITIES |
226.55 |
0.15 |
0.07 |
227.30 |
227.55 |
225.78 |
383,291 |
| 12/06 |
AVY |
艾利.丹尼森
AVERY DENNISON CORP |
202.50 |
-0.79 |
-0.39 |
204.53 |
206.14 |
201.67 |
594,624 |
| 12/06 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
303.99 |
3.46 |
1.15 |
301.64 |
304.74 |
300.62 |
1,797,667 |
| 12/06 |
AZO |
汽車區域
AUTOZONE INC |
3,309.44 |
119.37 |
3.74 |
3,238.20 |
3,312.99 |
3,218.00 |
185,501 |
| 12/06 |
BA |
波音
BOEING CO THE |
153.93 |
-2.74 |
-1.75 |
157.03 |
158.95 |
153.37 |
8,182,668 |
| 12/06 |
BAC |
美國銀行
BANK OF AMERICA CORP |
46.75 |
-0.25 |
-0.53 |
47.06 |
47.06 |
46.40 |
28,931,688 |
| 12/06 |
BAX |
百特國際
BAXTER INTERNATIONAL INC |
31.80 |
-0.10 |
-0.31 |
31.97 |
32.12 |
31.65 |
3,573,645 |
| 12/06 |
BBY |
好交易電器零售店
BEST BUY CO INC |
88.17 |
-1.63 |
-1.82 |
90.26 |
90.37 |
88.10 |
3,295,477 |
| 12/06 |
BDX |
必帝
BECTON DICKINSON & CO |
220.02 |
-2.22 |
-1.00 |
221.02 |
222.08 |
219.35 |
2,794,929 |
| 12/06 |
BEN |
富蘭克林資源股份有限公司
FRANKLIN RESOURCES INC |
21.92 |
-0.48 |
-2.14 |
22.57 |
22.65 |
21.86 |
2,988,071 |
| 12/06 |
BF.B |
布朗福曼公司
BROWN-FORMAN CORP CL B |
44.41 |
-0.97 |
-2.14 |
45.14 |
45.41 |
44.13 |
3,632,739 |
| 12/06 |
BIIB |
Biogen Idec公司
BIOGEN IDEC INC |
157.78 |
-1.48 |
-0.93 |
159.06 |
160.82 |
157.35 |
947,660 |
| 12/06 |
BK |
紐約銀行
BANK OF NEW YORK MELLON |
80.51 |
-0.98 |
-1.20 |
81.33 |
81.69 |
80.07 |
2,509,660 |
| 12/06 |
BMY |
百時美施貴寶
BRISTOL-MYERS SQUIBB CO |
59.38 |
0.54 |
0.92 |
58.84 |
59.53 |
58.69 |
7,277,099 |
| 12/06 |
BRK.B |
伯克希爾哈撒韋
BERKSHIRE HATHAWAY CL B |
470.50 |
-0.07 |
-0.01 |
470.58 |
472.08 |
467.82 |
3,270,943 |
| 12/06 |
BSX |
波士頓科技
BOSTON SCIENTIFIC CORP |
90.07 |
-0.46 |
-0.51 |
90.36 |
90.80 |
89.96 |
3,302,016 |
| 12/06 |
BTU |
皮博迪能源公司
PEABODY ENERGY CORP |
22.38 |
-0.68 |
-2.95 |
23.07 |
23.33 |
22.18 |
2,019,166 |
| 12/06 |
BXP |
波士頓物產
BOSTON PROPERTIES INC |
80.34 |
1.11 |
1.40 |
79.73 |
80.49 |
79.11 |
854,236 |
| 12/06 |
C |
花旗集團
CITIGROUP INC |
72.15 |
-0.08 |
-0.11 |
72.31 |
72.60 |
71.71 |
8,781,054 |
| 12/06 |
CAG |
康尼格拉
CONAGRA FOODS |
27.24 |
-0.58 |
-2.08 |
27.89 |
27.97 |
27.16 |
4,987,601 |
| 12/06 |
CAH |
基本健康
CARDINAL HEALTH INC |
122.76 |
-0.08 |
-0.07 |
123.39 |
123.87 |
122.18 |
1,583,924 |
| 12/06 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
395.03 |
0.05 |
0.01 |
398.15 |
399.74 |
392.74 |
1,331,099 |
| 12/06 |
CB |
Chubb Corp
CHUBB CORP THE |
283.32 |
-3.30 |
-1.15 |
286.62 |
287.26 |
282.12 |
1,507,326 |
| 12/06 |
CCL |
嘉年華
CARNIVAL CORP |
26.61 |
0.16 |
0.60 |
26.48 |
26.65 |
25.89 |
18,633,151 |
| 12/06 |
CF |
Charter One Financial Inc
CF INDUSTRIES HOLDINGS |
88.44 |
-0.93 |
-1.04 |
89.44 |
89.68 |
88.17 |
1,197,762 |
| 12/06 |
CHRW |
C.H.羅賓遜全世界公司
C.H. ROBINSON WORLDWIDE |
105.43 |
-0.74 |
-0.70 |
106.53 |
106.53 |
104.56 |
1,013,110 |
| 12/06 |
CI |
信諾保險集團
CIGNA CORP |
317.81 |
-4.80 |
-1.49 |
323.47 |
323.91 |
315.10 |
1,746,122 |
| 12/06 |
CINF |
辛辛那提財務
CINCINNATI FINANCIAL CP |
156.03 |
-1.13 |
-0.72 |
156.97 |
157.75 |
155.23 |
332,210 |
| 12/06 |
CL |
高露潔棕櫚
COLGATE-PALMOLIVE CO |
94.23 |
-0.87 |
-0.91 |
95.20 |
96.08 |
94.20 |
4,104,813 |
| 12/06 |
CLF |
克里夫天然資源公司
CLIFFS NATURAL RESOURCES |
11.84 |
-0.22 |
-1.82 |
12.18 |
12.24 |
11.70 |
10,554,474 |
| 12/06 |
CLX |
克羅拉斯
CLOROX CO THE |
166.97 |
-2.77 |
-1.63 |
169.67 |
171.37 |
166.83 |
1,217,064 |
| 12/06 |
CMA |
Comerica公司
COMERICA INC |
69.38 |
-0.54 |
-0.77 |
69.80 |
70.24 |
68.89 |
1,671,243 |
| 12/06 |
CMCSA |
Comcast公司
COMCAST CORP CL A |
43.15 |
0.36 |
0.84 |
42.75 |
43.19 |
42.73 |
15,608,585 |
| 12/06 |
CME |
CME集團有限公司
CME Group Inc |
239.38 |
-6.64 |
-2.70 |
244.80 |
245.16 |
239.29 |
3,162,626 |
| 12/06 |
CMI |
康明斯
CUMMINS INC |
379.60 |
1.03 |
0.27 |
380.39 |
382.86 |
379.35 |
752,410 |
| 12/06 |
CMS |
CMS能源公司
CMS ENERGY CORP |
67.17 |
-0.21 |
-0.31 |
67.53 |
67.55 |
66.68 |
3,485,140 |
| 12/06 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
31.66 |
-0.33 |
-1.03 |
32.16 |
32.24 |
31.61 |
2,842,546 |
| 12/06 |
CNX |
康壽能源有限公司
CONSOL ENERGY INC |
36.82 |
-1.36 |
-3.56 |
38.01 |
38.36 |
36.00 |
2,894,990 |
| 12/06 |
COF |
美國第一資本金融公司
CAPITAL ONE FINANCIAL CP |
187.96 |
2.39 |
1.29 |
186.36 |
188.22 |
186.00 |
2,696,798 |
| 12/06 |
COP |
康菲石油
CONOCOPHILLIPS |
103.22 |
-1.22 |
-1.17 |
104.45 |
104.58 |
102.40 |
5,365,601 |
| 12/06 |
COST |
好事多公司
COSTCO WHOLESALE CORP |
992.61 |
10.35 |
1.05 |
982.26 |
997.70 |
982.26 |
1,737,317 |
| 12/06 |
CPB |
康寶濃湯
CAMPBELL SOUP CO |
42.73 |
0.10 |
0.23 |
42.56 |
43.02 |
42.40 |
2,732,688 |
| 12/06 |
CRM |
人力資源網公司
SALESFORCE.COM INC |
361.99 |
0.61 |
0.17 |
364.99 |
367.15 |
361.09 |
5,738,864 |
| 12/06 |
CSCO |
思科
CISCO SYSTEMS INC |
59.89 |
-0.13 |
-0.22 |
60.00 |
60.08 |
59.76 |
14,623,064 |
| 12/06 |
CSX |
CSX公司
CSX CORP |
34.45 |
-0.17 |
-0.49 |
34.63 |
34.90 |
34.44 |
10,495,004 |
| 12/06 |
CTAS |
辛塔斯公司
CINTAS CORP |
223.71 |
0.49 |
0.22 |
223.57 |
225.02 |
223.41 |
1,329,064 |
| 12/06 |
CTSH |
Cognizant科技解決方案公司
COGNIZANT TECH SOL CP A |
81.14 |
0.41 |
0.51 |
81.23 |
81.40 |
80.86 |
2,657,043 |
| 12/06 |
CVS |
CVS公司
CVS CAREMARK CORP |
55.29 |
-1.57 |
-2.76 |
57.00 |
57.15 |
55.24 |
9,635,184 |
| 12/06 |
CVX |
雪佛龍
CHEVRON CORP |
155.24 |
-4.09 |
-2.57 |
158.75 |
158.83 |
155.17 |
9,701,694 |
| 12/06 |
D |
道明尼資源
DOMINION RESOURCES VA |
56.05 |
-0.86 |
-1.51 |
57.00 |
57.11 |
55.82 |
3,453,929 |
| 12/06 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
82.82 |
1.08 |
1.32 |
81.90 |
82.90 |
81.64 |
2,789,850 |
| 12/06 |
DE |
迪爾
DEERE & CO |
444.00 |
-4.12 |
-0.92 |
446.50 |
448.96 |
442.97 |
1,130,085 |
| 12/06 |
DFS |
探索金融服務
DISCOVER FINANCIAL SVCS |
179.22 |
1.92 |
1.08 |
177.36 |
180.17 |
176.92 |
1,450,097 |
| 12/06 |
DGX |
探索診斷
QUEST DIAGNOSTICS INC |
157.35 |
-1.17 |
-0.74 |
159.06 |
159.17 |
156.72 |
951,373 |
| 12/06 |
DHI |
D.R. Horton股份有限公司
D.R. HORTON INC |
158.51 |
-1.17 |
-0.73 |
161.94 |
163.13 |
157.83 |
2,265,463 |
| 12/06 |
DHR |
丹納赫集團
DANAHER CORP |
230.12 |
2.25 |
0.99 |
228.45 |
231.01 |
228.00 |
3,099,532 |
| 12/06 |
DIS |
迪士尼
WALT DISNEY CO THE |
116.73 |
0.23 |
0.20 |
116.55 |
117.26 |
116.22 |
6,677,906 |
| 12/06 |
DOV |
多佛企業
DOVER CORP |
201.46 |
-0.32 |
-0.16 |
202.21 |
203.00 |
200.65 |
378,101 |
| 12/06 |
DOW |
陶氏化學
DOW CHEMICAL CO THE |
41.99 |
-0.20 |
-0.47 |
42.31 |
42.54 |
41.73 |
8,619,963 |
| 12/06 |
DRI |
達登餐廳
DARDEN RESTAURANTS |
169.75 |
-1.42 |
-0.83 |
172.47 |
173.05 |
169.58 |
1,112,528 |
| 12/06 |
DTE |
DTE能源
DTE ENERGY CO |
121.57 |
-0.85 |
-0.69 |
122.50 |
122.65 |
121.15 |
1,382,119 |
| 12/06 |
DUK |
杜克能源
DUKE ENERGY CORP |
112.10 |
-1.91 |
-1.68 |
113.84 |
114.34 |
111.95 |
2,808,968 |
| 12/06 |
DVA |
達維塔公司
DAVITA INC |
160.25 |
-1.12 |
-0.69 |
162.65 |
163.33 |
160.06 |
506,762 |
| 12/06 |
DVN |
德文能源公司
DEVON ENERGY CORP |
34.99 |
-0.97 |
-2.70 |
35.89 |
35.90 |
34.76 |
13,002,512 |
| 12/06 |
EBAY |
電子灣拍賣網站
EBAY INC |
63.62 |
0.00 |
0.00 |
64.01 |
64.48 |
63.59 |
2,871,330 |
| 12/06 |
ECL |
毅康股份有限
ECOLAB INC |
250.34 |
2.36 |
0.95 |
249.74 |
252.27 |
248.93 |
931,511 |
| 12/06 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
94.82 |
-1.68 |
-1.74 |
96.50 |
96.67 |
94.32 |
2,813,525 |
| 12/06 |
EFX |
易速傳真
EQUIFAX INC |
266.82 |
6.04 |
2.32 |
263.22 |
267.66 |
262.78 |
776,420 |
| 12/06 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
83.95 |
-0.97 |
-1.14 |
84.94 |
85.15 |
83.23 |
2,041,160 |
| 12/06 |
EL |
雅詩蘭黛公司
ESTEE LAUDER CO INC THE |
79.32 |
1.15 |
1.47 |
79.80 |
81.06 |
79.00 |
4,895,199 |
| 12/06 |
EMN |
伊士曼化學
EASTMAN CHEMICAL CO |
101.07 |
-0.44 |
-0.43 |
102.48 |
102.58 |
100.54 |
1,309,228 |
| 12/06 |
EMR |
艾默生電氣
EMERSON ELECTRIC CO |
130.98 |
-2.17 |
-1.63 |
133.53 |
133.77 |
130.84 |
2,628,216 |
| 12/06 |
EOG |
依歐格資源
EOG RESOURCES INC |
127.81 |
-2.21 |
-1.70 |
129.11 |
129.74 |
126.31 |
2,928,012 |
| 12/06 |
EQR |
公平住屋信託
EQUITY RESIDENTIAL |
73.75 |
0.37 |
0.50 |
73.62 |
73.97 |
73.22 |
1,028,988 |
| 12/06 |
EQT |
EQT公司
EQT CORP |
43.33 |
-1.12 |
-2.52 |
44.19 |
44.51 |
43.21 |
7,158,107 |
| 12/06 |
ETN |
伊頓公司
EATON CORP |
371.22 |
0.17 |
0.05 |
371.74 |
373.28 |
369.24 |
1,479,208 |
| 12/06 |
ETR |
安特吉公司
ENTERGY CORP |
151.56 |
-2.17 |
-1.41 |
153.50 |
154.18 |
150.94 |
1,125,053 |
| 12/06 |
EXC |
艾索倫公司
EXELON CORP |
37.85 |
-0.13 |
-0.34 |
37.90 |
38.03 |
37.72 |
6,946,421 |
| 12/06 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
119.28 |
-1.17 |
-0.97 |
121.31 |
121.46 |
119.12 |
974,507 |
| 12/06 |
EXPE |
Expedia公司
EXPEDIA INC |
190.72 |
-0.29 |
-0.15 |
191.08 |
192.00 |
189.48 |
1,131,008 |
| 12/06 |
F |
福特汽車
FORD MOTOR CO |
10.51 |
0.07 |
0.67 |
10.50 |
10.60 |
10.42 |
56,227,007 |
| 12/06 |
FAST |
法森納爾公司
FASTENAL COMPANY |
81.05 |
-0.71 |
-0.87 |
81.78 |
82.09 |
80.82 |
2,581,957 |
| 12/06 |
FCX |
費利浦‧麥克莫蘭銅金公司
FREEPORT-MCMORAN Copper & Gold |
42.07 |
-0.72 |
-1.68 |
43.07 |
43.07 |
42.03 |
9,471,072 |
| 12/06 |
FDX |
聯邦快遞
FEDEX CORP |
280.68 |
1.26 |
0.45 |
281.39 |
282.45 |
277.75 |
2,079,315 |
| 12/06 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
40.97 |
-0.37 |
-0.90 |
41.27 |
41.35 |
40.93 |
1,898,440 |
| 12/06 |
FIS |
富達國民信息服務
Fidelity National Information Services Inc |
85.34 |
-0.15 |
-0.18 |
85.86 |
85.86 |
84.07 |
4,354,322 |
| 12/06 |
FITB |
五三銀行
FIFTH THIRD BANCORP |
47.21 |
-0.11 |
-0.23 |
47.48 |
47.69 |
46.87 |
3,197,219 |
| 12/06 |
FLR |
福陸公司
FLUOR CORP |
55.79 |
-0.18 |
-0.32 |
56.32 |
56.36 |
55.08 |
1,419,380 |
| 12/06 |
FLS |
Flowserve企業
FLOWSERVE CORP |
60.83 |
-0.88 |
-1.43 |
61.86 |
61.87 |
60.18 |
1,768,657 |
| 12/06 |
FMC |
FMC公司
FMC CORP |
56.58 |
-0.61 |
-1.07 |
57.59 |
57.80 |
56.09 |
1,036,712 |
| 12/06 |
FSLR |
第一太陽能公司
FIRST SOLAR, INC. COMMON STOCK |
194.19 |
-3.74 |
-1.89 |
200.72 |
201.79 |
192.91 |
2,221,722 |
| 12/06 |
FTI |
FMC技術公司
FMC TECHNOLOGIES INC |
30.73 |
-1.22 |
-3.82 |
32.26 |
32.40 |
30.70 |
5,341,080 |
| 12/06 |
GCI |
甘尼特
GANNETT CO INC |
5.29 |
0.09 |
1.73 |
5.25 |
5.31 |
5.20 |
484,278 |
| 12/06 |
GD |
通用動力
GENERAL DYNAMICS CORP |
271.80 |
-3.35 |
-1.22 |
275.00 |
275.86 |
271.05 |
1,879,450 |
| 12/06 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
175.58 |
2.67 |
1.54 |
173.30 |
175.83 |
172.44 |
6,899,599 |
| 12/06 |
GILD |
吉利德科學公司
GILEAD SCIENCES INC |
92.13 |
-1.26 |
-1.35 |
93.50 |
94.21 |
92.03 |
4,470,730 |
| 12/06 |
GIS |
大磨坊公司
GENERAL MILLS INC |
65.06 |
-0.49 |
-0.75 |
65.69 |
66.17 |
65.01 |
3,708,805 |
| 12/06 |
GLW |
康寧公司
CORNING INC |
49.56 |
-0.20 |
-0.40 |
49.72 |
49.93 |
49.41 |
3,277,860 |
| 12/06 |
GM |
通用汽車
GENERAL MOTORS CORP |
53.41 |
0.02 |
0.04 |
53.71 |
53.90 |
53.00 |
8,625,892 |
| 12/06 |
GME |
Gamestop Corp
GAMESTOP CORP CL A |
29.06 |
0.43 |
1.50 |
29.12 |
29.35 |
28.11 |
15,161,435 |
| 12/06 |
GOOG |
谷歌
GOOGLE INC A |
176.49 |
2.18 |
1.25 |
173.88 |
176.83 |
173.55 |
13,319,549 |
| 12/06 |
GPC |
純正零件公司
GENUINE PARTS CO |
123.42 |
-1.20 |
-0.96 |
124.99 |
125.62 |
122.67 |
931,746 |
| 12/06 |
GS |
高盛證券
GOLDMAN SACHS GROUP INC |
599.68 |
2.88 |
0.48 |
597.16 |
600.00 |
594.37 |
1,405,677 |
| 12/06 |
GT |
THE GOODYEAR TIRE & RUBBER
THE GOODYEAR TIRE & RUBBER |
10.16 |
0.17 |
1.70 |
10.12 |
10.33 |
10.01 |
5,471,396 |
| 12/06 |
GWW |
W.W.格雷杰
W.W. GRAINGER INC |
1,185.16 |
-3.49 |
-0.29 |
1,190.51 |
1,192.65 |
1,181.13 |
194,709 |
| 12/06 |
HAL |
哈里伯頓
HALLIBURTON CO |
28.78 |
-1.24 |
-4.13 |
29.90 |
29.99 |
28.75 |
10,347,226 |
| 12/06 |
HBAN |
亨汀頓巴雪而集團
HUNTINGTON BANCSHARES |
17.61 |
-0.09 |
-0.51 |
17.72 |
17.85 |
17.54 |
11,142,681 |
| 12/06 |
HCP |
Health Care產物投資公司
HCP INC |
33.78 |
0.15 |
0.45 |
33.80 |
33.80 |
33.67 |
1,475,437 |
| 12/06 |
HD |
家庭大賣場
HOME DEPOT INC |
431.37 |
4.83 |
1.13 |
428.70 |
435.75 |
427.01 |
3,161,705 |
| 12/06 |
HES |
赫斯公司
HESS CORP |
141.53 |
-3.20 |
-2.21 |
144.15 |
144.15 |
140.52 |
1,861,482 |
| 12/06 |
HIG |
哈特佛金融服務集團
HARTFORD FNCL SVCS GROUP |
119.54 |
-1.68 |
-1.39 |
120.82 |
121.58 |
119.09 |
982,217 |
| 12/06 |
HOG |
哈雷戴維森公司
HARLEY-DAVIDSON INC |
33.03 |
0.17 |
0.52 |
33.31 |
33.80 |
32.91 |
1,043,998 |
| 12/06 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
226.38 |
0.09 |
0.04 |
227.29 |
227.96 |
225.71 |
3,180,066 |
| 12/06 |
HP |
Helmerich and Payne
HELMERICH & PAYNE INC |
33.24 |
-1.55 |
-4.46 |
34.65 |
34.76 |
32.55 |
1,314,937 |
| 12/06 |
HPQ |
惠普
HEWLETT-PACKARD CO |
36.20 |
0.03 |
0.08 |
36.45 |
36.60 |
35.89 |
6,583,550 |
| 12/06 |
HRB |
H & R Block公司
H&R BLOCK INC |
57.32 |
-0.03 |
-0.05 |
58.02 |
58.20 |
57.12 |
926,112 |
| 12/06 |
HRL |
HormelFoodsCorporation
HORMEL FOODS CORP |
32.47 |
-0.39 |
-1.19 |
32.98 |
33.05 |
32.44 |
2,147,634 |
| 12/06 |
HST |
Host Hotel & Rsrt
HOST HOTELS & RESORTS |
18.80 |
0.00 |
0.00 |
18.92 |
19.03 |
18.63 |
5,650,018 |
| 12/06 |
HSY |
赫須食品公司
HERSHEY CO THE |
174.70 |
0.20 |
0.11 |
175.40 |
177.02 |
173.78 |
2,332,272 |
| 12/06 |
HUM |
優門公司
HUMANA INC |
281.73 |
-1.33 |
-0.47 |
284.60 |
284.60 |
274.53 |
1,751,061 |
| 12/06 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
238.04 |
3.29 |
1.40 |
234.43 |
238.38 |
234.22 |
4,028,430 |
| 12/06 |
ICE |
洲際公司
INTERCONTINENTALEXCHANGE |
155.93 |
-0.44 |
-0.28 |
157.09 |
157.64 |
155.52 |
3,275,112 |
| 12/06 |
IFF |
國際香料有限
INTERNAT FLAVORS & FRAG |
88.92 |
-0.08 |
-0.09 |
89.26 |
90.00 |
88.66 |
992,431 |
| 12/06 |
INTC |
英代爾
INTEL CORP |
20.92 |
0.12 |
0.58 |
20.95 |
21.05 |
20.66 |
78,539,132 |
| 12/06 |
INTU |
本能軟體
INTUIT INC |
646.47 |
-2.23 |
-0.34 |
649.17 |
654.11 |
645.82 |
1,125,182 |
| 12/06 |
IP |
國際紙業
INTERNATIONAL PAPER CO |
56.78 |
0.07 |
0.12 |
57.00 |
57.05 |
56.29 |
2,204,680 |
| 12/06 |
IPG |
公共間集團
INTERPUBLIC GRP OF COS |
29.26 |
-0.22 |
-0.75 |
29.68 |
29.72 |
29.10 |
3,557,588 |
| 12/06 |
IR |
英格索蘭公司
INGERSOLL-RAND CO LTD |
102.28 |
-0.68 |
-0.66 |
103.50 |
103.57 |
102.15 |
1,557,248 |
| 12/06 |
IRM |
愛恩鐵山公司
IRON MOUNTAIN INC |
120.16 |
1.79 |
1.51 |
118.79 |
120.46 |
118.19 |
1,131,812 |
| 12/06 |
ISRG |
直覺外科公司
INTUITIVE SURGICAL INC |
550.41 |
2.76 |
0.50 |
548.21 |
556.23 |
548.21 |
1,026,321 |
| 12/06 |
ITW |
伊利諾工具
ILLINOIS TOOL WORKS INC |
273.53 |
-1.74 |
-0.63 |
276.46 |
277.23 |
273.30 |
536,469 |
| 12/06 |
IVZ |
景順投資管理有限公司
INVESCO LTD |
17.83 |
-0.07 |
-0.39 |
18.02 |
18.03 |
17.70 |
2,320,795 |
| 12/06 |
JCI |
約翰遜控制
JOHNSON CONTROLS INC |
84.34 |
1.25 |
1.50 |
83.37 |
84.37 |
83.10 |
4,223,078 |
| 12/06 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
149.31 |
-0.21 |
-0.14 |
149.39 |
150.05 |
148.38 |
8,389,611 |
| 12/06 |
JNPR |
雅各布工程集團有限公司
JUNIPER NETWORKS INC |
36.52 |
-0.26 |
-0.71 |
36.77 |
36.98 |
36.44 |
4,109,485 |
| 12/06 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
247.36 |
1.88 |
0.77 |
245.70 |
247.74 |
244.84 |
5,519,738 |
| 12/06 |
JWN |
諾斯壯
NORDSTROM INC |
23.19 |
-0.27 |
-1.15 |
23.70 |
23.70 |
23.05 |
2,047,537 |
| 12/06 |
K |
家樂氏
KELLOGG CO |
80.74 |
-0.03 |
-0.04 |
80.72 |
80.93 |
80.65 |
1,187,405 |
| 12/06 |
KEY |
Keycorp
KEYCORP |
18.87 |
0.15 |
0.80 |
18.73 |
18.89 |
18.50 |
7,001,343 |
| 12/06 |
KIM |
Kimco不動產公司
KIMCO REALTY CORP |
25.19 |
0.09 |
0.36 |
25.21 |
25.26 |
25.08 |
2,143,479 |
| 12/06 |
KLAC |
科磊公司
KLA-TENCOR CORP |
648.34 |
5.73 |
0.89 |
641.15 |
650.71 |
638.18 |
862,519 |
| 12/06 |
KMB |
金百利公司
KIMBERLY CLARK CORP |
134.73 |
-3.42 |
-2.48 |
137.12 |
137.77 |
134.50 |
2,207,244 |
| 12/06 |
KMX |
汽車產品集團
CARMAX INC |
86.23 |
1.67 |
1.97 |
85.50 |
86.60 |
85.23 |
4,643,498 |
| 12/06 |
KO |
可口可樂
COCA-COLA CO |
62.53 |
-0.39 |
-0.62 |
62.83 |
63.36 |
62.51 |
15,581,148 |
| 12/06 |
KR |
克羅公司
KROGER CO THE |
59.23 |
-1.48 |
-2.44 |
59.70 |
60.67 |
59.09 |
4,992,636 |
| 12/06 |
KSS |
科爾公司
KOHL'S CORP |
15.31 |
-0.08 |
-0.52 |
15.60 |
15.68 |
15.13 |
10,521,707 |
| 12/06 |
L |
洛茲集團
LOEWS CORP |
86.08 |
0.14 |
0.16 |
85.93 |
86.25 |
85.66 |
560,186 |
| 12/06 |
LEG |
禮恩派公司
LEGGETT & PLATT INC |
11.77 |
-0.04 |
-0.34 |
12.00 |
12.13 |
11.60 |
1,597,629 |
| 12/06 |
LEN |
Lennar公司
LENNAR CORP CL A |
163.45 |
-1.54 |
-0.93 |
168.56 |
169.00 |
162.93 |
2,535,831 |
| 12/06 |
LH |
美國控股實驗室公司
LABORATORY CP AM HLDGS |
232.57 |
-2.33 |
-0.99 |
235.50 |
235.65 |
232.38 |
392,454 |
| 12/06 |
LLY |
禮來製藥
ELI LILLY & CO |
826.71 |
1.09 |
0.13 |
827.68 |
841.00 |
825.69 |
3,047,127 |
| 12/06 |
LMT |
洛克希德馬丁
LOCKHEED MARTIN CORP |
513.03 |
-4.45 |
-0.86 |
515.72 |
517.44 |
509.60 |
1,285,011 |
| 12/06 |
LNC |
林肯國家
LINCOLN NATIONAL CORP |
34.31 |
-0.54 |
-1.55 |
34.89 |
34.94 |
34.22 |
1,305,565 |
| 12/06 |
LOW |
勞氏
LOWE'S COMPANIES INC |
273.43 |
3.36 |
1.24 |
271.89 |
276.93 |
271.12 |
1,746,084 |
| 12/06 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
34.18 |
-0.66 |
-1.89 |
35.20 |
35.25 |
34.06 |
6,768,067 |
| 12/06 |
M |
梅西百貨
MACY'S INC |
16.43 |
-0.02 |
-0.12 |
16.64 |
16.69 |
16.21 |
3,320,179 |
| 12/06 |
MA |
萬事達卡
MASTERCARD INC CL A |
528.57 |
3.80 |
0.72 |
522.93 |
531.00 |
522.50 |
2,122,791 |
| 12/06 |
MAR |
瑪利洛特國際
MARRIOTT INTERNAT INC A |
292.59 |
0.11 |
0.04 |
292.69 |
295.45 |
292.34 |
1,013,086 |
| 12/06 |
MAS |
馬斯可
MASCO CORP |
81.01 |
0.62 |
0.77 |
81.28 |
81.70 |
80.60 |
1,325,019 |
| 12/06 |
MAT |
馬特爾公司
Mattel Inc |
19.36 |
-0.40 |
-2.02 |
19.92 |
20.00 |
19.32 |
2,242,954 |
| 12/06 |
MCD |
麥當勞
MCDONALD'S CORP |
298.98 |
-0.49 |
-0.16 |
300.56 |
303.79 |
298.60 |
4,158,690 |
| 12/06 |
MCHP |
微晶片科技
MICROCHIP TECHNOLOGY INC |
59.29 |
1.04 |
1.79 |
58.72 |
59.58 |
58.30 |
8,677,484 |
| 12/06 |
MCK |
麥卡遜公司
MCKESSON CORP |
603.53 |
-3.99 |
-0.66 |
607.52 |
608.01 |
602.15 |
730,596 |
| 12/06 |
MCO |
穆迪
MOODY'S CORP |
494.76 |
3.60 |
0.73 |
492.23 |
496.80 |
492.23 |
642,224 |
| 12/06 |
MDT |
美敦力公司
MEDTRONIC INC |
84.01 |
-0.13 |
-0.15 |
84.00 |
84.55 |
83.57 |
4,310,061 |
| 12/06 |
MET |
大都會保險
METLIFE INC |
85.22 |
-0.66 |
-0.77 |
85.98 |
86.50 |
85.03 |
1,844,105 |
| 12/06 |
MKC |
麥考密克公司
MCCORMICK & CO NON VTG |
77.50 |
-0.64 |
-0.82 |
78.29 |
78.83 |
77.30 |
1,557,498 |
| 12/06 |
MMC |
馬什-麥克倫南
MARSH & MCLENNAN COS INC |
225.16 |
-3.10 |
-1.36 |
228.29 |
229.05 |
224.78 |
1,311,267 |
| 12/06 |
MMM |
3M
3M CO |
133.11 |
-0.22 |
-0.17 |
133.25 |
134.22 |
132.20 |
1,912,419 |
| 12/06 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
57.32 |
0.41 |
0.72 |
57.63 |
58.01 |
57.01 |
5,732,967 |
| 12/06 |
MRK |
默克公司
MERCK & CO INC |
103.09 |
-0.46 |
-0.44 |
103.60 |
103.94 |
102.69 |
11,470,665 |
| 12/06 |
MS |
摩根士丹利
MORGAN STANLEY |
129.96 |
-0.36 |
-0.28 |
130.52 |
130.57 |
129.18 |
5,013,286 |
| 12/06 |
MSFT |
微軟
MICROSOFT CORP |
443.57 |
0.95 |
0.21 |
442.30 |
446.10 |
441.77 |
18,821,002 |
| 12/06 |
MTB |
M&T銀行集團
M&T BANK CORP |
211.26 |
-1.16 |
-0.55 |
212.83 |
214.48 |
210.33 |
789,697 |
| 12/06 |
MU |
美光科技
MICRON TECHNOLOGY INC |
101.17 |
0.30 |
0.30 |
100.88 |
102.19 |
100.03 |
12,381,020 |
| 12/06 |
MUR |
墨菲原油企業
MURPHY OIL CORP |
29.98 |
-1.64 |
-5.19 |
31.46 |
31.46 |
29.84 |
2,089,193 |
| 12/06 |
NBR |
Nabors工業
NABORS INDUSTRIES LTD |
66.67 |
-3.22 |
-4.61 |
69.40 |
69.67 |
65.00 |
436,987 |
| 12/06 |
NDAQ |
納斯達克OMX集團有限公司
NASDAQ OMX GROUP INC |
81.14 |
-0.13 |
-0.16 |
80.77 |
81.37 |
80.69 |
4,918,114 |
| 12/06 |
NEM |
紐曼礦業公司
NEWMONT MINING CORP |
41.11 |
0.04 |
0.10 |
41.02 |
41.64 |
40.78 |
7,751,074 |
| 12/06 |
NI |
尼索思
NISOURCE INC |
37.06 |
-0.22 |
-0.59 |
37.25 |
37.37 |
36.98 |
3,823,549 |
| 12/06 |
NKE |
耐吉
NIKE INC CL B |
78.89 |
0.31 |
0.39 |
79.22 |
81.18 |
78.84 |
13,931,061 |
| 12/06 |
NOC |
諾斯洛普格拉曼
NORTHROP GRUMMAN CORP |
473.65 |
-5.92 |
-1.23 |
479.61 |
480.05 |
470.55 |
915,772 |
| 12/06 |
NOV |
國家油井華高公司
NATIONAL OILWELL VARCO |
14.96 |
-0.68 |
-4.35 |
15.48 |
15.51 |
14.94 |
4,838,243 |
| 12/06 |
NRG |
NRG能源公司
NRG ENERGY INC |
99.26 |
-2.02 |
-1.99 |
101.34 |
101.96 |
98.67 |
1,433,514 |
| 12/06 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
260.78 |
-3.22 |
-1.22 |
265.28 |
266.11 |
260.18 |
754,547 |
| 12/06 |
NTAP |
網路應用公司
NETAPP INC |
131.11 |
2.32 |
1.80 |
128.86 |
131.30 |
128.78 |
2,100,372 |
| 12/06 |
NTRS |
北方信託公司
Northern Trust Corp |
107.92 |
-2.02 |
-1.84 |
109.30 |
109.73 |
107.64 |
1,633,159 |
| 12/06 |
NUE |
諾可公司
NUCOR CORP |
142.57 |
-3.00 |
-2.06 |
146.38 |
146.38 |
142.31 |
1,838,759 |
| 12/06 |
NVDA |
英偉達
NVIDIA CORP |
142.44 |
-2.62 |
-1.81 |
144.60 |
145.70 |
141.31 |
188,505,573 |
| 12/06 |
NWL |
紐威爾
NEWELL RUBBERMAID INC |
10.31 |
0.38 |
3.83 |
10.24 |
10.44 |
10.15 |
7,024,992 |
| 12/06 |
OI |
Owens Illinois Inc
OWENS ILLINOIS INC |
11.85 |
-0.05 |
-0.42 |
12.00 |
12.00 |
11.71 |
693,285 |
| 12/06 |
OKE |
萬歐公司
ONEOK INC |
109.00 |
-1.12 |
-1.02 |
110.10 |
110.39 |
108.13 |
2,160,043 |
| 12/06 |
OMC |
歐尼康集團
OMNICOM GROUP INC |
103.42 |
0.28 |
0.27 |
103.60 |
104.02 |
102.87 |
1,115,249 |
| 12/06 |
ORCL |
甲骨文
ORACLE CORP |
191.69 |
5.45 |
2.93 |
187.00 |
192.63 |
186.38 |
10,503,383 |
| 12/06 |
ORLY |
O'Reilly汽車公司
O'REILLY AUTOMOTIVE INC |
1,257.78 |
22.97 |
1.86 |
1,243.10 |
1,260.04 |
1,241.02 |
317,164 |
| 12/06 |
OXY |
西方石油
OCCIDENTAL PETROLEUM CP |
47.54 |
-0.94 |
-1.94 |
48.46 |
48.46 |
47.20 |
16,583,822 |
| 12/06 |
PAYX |
沛齊
PAYCHEX INC |
142.86 |
0.46 |
0.32 |
142.92 |
143.91 |
142.66 |
2,243,202 |
| 12/06 |
PBI |
匹尼鮑茲
PITNEY BOWES INC |
7.82 |
0.04 |
0.51 |
7.86 |
7.92 |
7.71 |
1,459,664 |
| 12/06 |
PCAR |
派卡
PACCAR INC |
115.88 |
-1.74 |
-1.48 |
116.71 |
117.00 |
115.05 |
1,916,392 |
| 12/06 |
PDCO |
帕特森公司
PATTERSON COMPANIES INC |
22.92 |
0.09 |
0.39 |
22.81 |
23.17 |
22.57 |
1,170,812 |
| 12/06 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
90.00 |
-1.52 |
-1.66 |
91.30 |
91.62 |
89.66 |
1,646,754 |
| 12/06 |
PEP |
百事可樂
PEPSICO INC |
157.79 |
-2.70 |
-1.68 |
159.35 |
160.80 |
157.69 |
8,359,166 |
| 12/06 |
PFE |
輝瑞藥廠
PFIZER INC |
25.73 |
0.03 |
0.12 |
25.74 |
26.10 |
25.59 |
31,830,727 |
| 12/06 |
PFG |
信安金融團有限公司
PRINCIPAL FINANCIAL GRP |
84.40 |
0.65 |
0.78 |
84.19 |
84.50 |
83.54 |
1,399,801 |
| 12/06 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
173.82 |
-2.21 |
-1.26 |
175.37 |
176.74 |
173.75 |
5,741,167 |
| 12/06 |
PGR |
先進公司
PROGRESSIVE CORP THE |
254.56 |
-6.73 |
-2.58 |
261.04 |
262.41 |
252.86 |
3,151,393 |
| 12/06 |
PH |
帕克－哈尼芬
PARKER HANNIFIN CORP |
696.16 |
1.45 |
0.21 |
696.30 |
701.59 |
694.02 |
371,942 |
| 12/06 |
PHM |
普得集團
Pulte Group Inc |
126.82 |
-1.05 |
-0.82 |
129.95 |
130.73 |
125.37 |
1,698,015 |
| 12/06 |
PLD |
普洛斯
PROLOGIS |
112.00 |
-1.79 |
-1.57 |
113.02 |
114.44 |
111.72 |
3,650,844 |
| 12/06 |
PLL |
包爾公司
PALL CORP |
11.74 |
-0.04 |
-0.34 |
12.16 |
12.40 |
11.64 |
351,277 |
| 12/06 |
PM |
菲利浦莫里斯公司
PHILIP MORRIS INTL INC |
130.56 |
-1.93 |
-1.46 |
132.19 |
132.19 |
130.41 |
4,212,554 |
| 12/06 |
PNC |
PNC財務服務
PNC FINANCIAL SVCS GRP |
208.63 |
-0.20 |
-0.10 |
209.24 |
209.85 |
207.13 |
1,485,962 |
| 12/06 |
PNW |
皮那可企業
PINNACLE WEST CAPITAL CP |
91.59 |
-0.86 |
-0.93 |
92.59 |
93.09 |
91.42 |
746,651 |
| 12/06 |
PPG |
PPG INDUSTRIES
PPG INDUSTRIES |
125.57 |
0.07 |
0.06 |
126.35 |
126.75 |
124.52 |
2,500,559 |
| 12/06 |
PPL |
PPL公司
PPL CORPORATION |
33.60 |
-0.49 |
-1.44 |
34.02 |
34.14 |
33.56 |
3,815,827 |
| 12/06 |
PRU |
保德信金融公司
PRUDENTIAL FINANCIAL INC |
126.56 |
-0.73 |
-0.57 |
127.45 |
127.81 |
126.02 |
1,391,124 |
| 12/06 |
PSA |
公共存儲
PUBLIC STORAGE |
334.00 |
1.33 |
0.40 |
333.71 |
334.56 |
331.71 |
1,013,532 |
| 12/06 |
PWR |
廣達電腦服務公司
QUANTA SERVICES INC |
332.47 |
-2.50 |
-0.75 |
336.81 |
337.11 |
330.51 |
1,081,076 |
| 12/06 |
QCOM |
奎爾通訊
QUALCOMM INC |
159.51 |
-0.88 |
-0.55 |
160.39 |
160.39 |
157.24 |
9,918,412 |
| 12/06 |
R |
萊德系統
RYDER SYSTEM INC |
164.21 |
-0.43 |
-0.26 |
165.73 |
166.70 |
163.74 |
150,390 |
| 12/06 |
RF |
地區金融公司
REGIONS FINANCIAL CORP |
26.26 |
-0.03 |
-0.11 |
26.40 |
26.58 |
26.07 |
4,042,405 |
| 12/06 |
RHI |
羅勃海佛國際
ROBERT HALF INTERNATL |
74.34 |
0.22 |
0.30 |
74.77 |
74.83 |
73.91 |
879,692 |
| 12/06 |
RL |
Polo Ralph Lauren公司
POLO RALPH LAUREN CORP |
230.74 |
-2.45 |
-1.05 |
235.20 |
236.99 |
229.66 |
712,232 |
| 12/06 |
ROK |
洛克威爾自動化國際公司
ROCKWELL AUTOMATION |
295.42 |
-1.68 |
-0.57 |
298.85 |
300.45 |
293.10 |
652,502 |
| 12/06 |
ROP |
羅珀工業公司
ROPER INDUSTRIES INC |
551.20 |
-6.70 |
-1.20 |
557.00 |
560.00 |
550.06 |
544,767 |
| 12/06 |
ROST |
羅斯百貨有限公司
ROSS STORES INC |
156.48 |
-0.13 |
-0.08 |
157.48 |
158.34 |
156.28 |
3,692,203 |
| 12/06 |
RRC |
Range資源公司
RANGE RESOURCES CORP |
33.75 |
-0.75 |
-2.17 |
34.44 |
34.51 |
33.51 |
2,005,348 |
| 12/06 |
RSG |
共和國服務公司
REPUBLIC SERVICES INC |
216.68 |
1.20 |
0.56 |
216.89 |
218.59 |
216.40 |
1,053,775 |
| 12/06 |
SBUX |
星巴克
STARBUCKS CORP |
100.11 |
0.88 |
0.89 |
98.93 |
100.62 |
98.43 |
6,297,011 |
| 12/06 |
SCHW |
查爾斯史瓦博公司
Charles Schwab Corp/The |
81.47 |
-0.34 |
-0.42 |
81.69 |
82.17 |
81.41 |
5,071,471 |
| 12/06 |
SE |
光譜能源公司
SPECTRA ENERGY CORP |
116.25 |
-0.87 |
-0.74 |
117.20 |
118.55 |
115.65 |
4,954,167 |
| 12/06 |
SEE |
希悅爾公司
SEALED AIR CORP |
36.48 |
0.05 |
0.14 |
36.51 |
36.74 |
36.13 |
1,266,009 |
| 12/06 |
SHW |
薛文威廉公司
SHERWIN-WILLIAMS CO |
384.96 |
-0.28 |
-0.07 |
387.76 |
389.68 |
384.46 |
1,909,970 |
| 12/06 |
SJM |
JM斯馬克公司
J.M. SMUCKER CO |
116.46 |
-0.21 |
-0.18 |
116.80 |
117.18 |
116.21 |
1,103,569 |
| 12/06 |
SLB |
斯倫貝謝公司
SCHLUMBERGER LTD |
40.96 |
-1.06 |
-2.52 |
41.75 |
41.90 |
40.84 |
15,727,493 |
| 12/06 |
SNA |
Snap On公司
SNAP-ON INC |
357.77 |
-3.59 |
-0.99 |
361.96 |
363.10 |
355.62 |
432,972 |
| 12/06 |
SO |
南方公司
SOUTHERN COMPANY THE |
84.81 |
-1.38 |
-1.60 |
86.12 |
86.44 |
84.50 |
4,798,391 |
| 12/06 |
SPG |
賽門房地產集團
SIMON PROPERTY GROUP INC |
183.84 |
1.96 |
1.08 |
183.00 |
183.98 |
182.12 |
1,419,419 |
| 12/06 |
SRE |
桑普拉能源
SEMPRA ENERGY |
89.60 |
-1.34 |
-1.47 |
91.11 |
91.24 |
89.29 |
3,265,242 |
| 12/06 |
STI |
陽光信託
SUNTRUST BANKS INC |
0.42 |
0.00 |
0.00 |
0.41 |
0.43 |
0.40 |
991,645 |
| 12/06 |
STT |
美商道富銀行
STATE STREET CORP |
98.41 |
-0.19 |
-0.19 |
98.89 |
98.95 |
97.35 |
1,726,253 |
| 12/06 |
STZ |
星座品牌公司
CONSTELLATION BRANDS INC |
239.00 |
-0.50 |
-0.21 |
242.75 |
244.54 |
237.68 |
1,701,897 |
| 12/06 |
SUN |
太陽石油
SUNOCO INC |
54.14 |
-1.13 |
-2.04 |
55.19 |
55.26 |
54.04 |
367,987 |
| 12/06 |
SWK |
美國史丹利
STANLEY WORKS THE |
84.46 |
-0.47 |
-0.55 |
85.65 |
86.25 |
83.83 |
1,956,514 |
| 12/06 |
SYK |
史賽克公司
STRYKER CORP |
385.02 |
2.57 |
0.67 |
383.09 |
389.99 |
383.09 |
1,049,412 |
| 12/06 |
SYY |
西斯柯公司
SYSCO CORP |
80.73 |
-1.04 |
-1.27 |
81.98 |
82.23 |
80.49 |
4,833,316 |
| 12/06 |
T |
美國電話電報
AT&T INC |
23.88 |
0.05 |
0.21 |
23.82 |
23.90 |
23.56 |
34,218,763 |
| 12/06 |
TAP |
莫爾森庫爾斯釀酒公司
MOLSON COORS BREWING CLB |
61.13 |
-0.27 |
-0.44 |
63.84 |
64.52 |
60.87 |
2,207,038 |
| 12/06 |
TGT |
目標公司
TARGET CORP |
132.39 |
3.22 |
2.49 |
130.00 |
132.78 |
130.00 |
7,284,123 |
| 12/06 |
THC |
Tenet保健公司
TENET HEALTHCARE CORP |
138.94 |
0.04 |
0.03 |
139.75 |
140.23 |
136.72 |
1,108,316 |
| 12/06 |
TJX |
TJX公司
TJX COMPANIES INC THE |
126.09 |
0.17 |
0.14 |
126.44 |
127.14 |
125.68 |
4,064,762 |
| 12/06 |
TMO |
熱費雪科學
THERMO FISHER SCIENTIFIC |
529.36 |
8.50 |
1.63 |
523.00 |
531.32 |
522.00 |
1,869,732 |
| 12/06 |
TROW |
普萊斯
T. ROWE PRICE GROUP |
123.83 |
-0.86 |
-0.69 |
124.92 |
125.80 |
123.37 |
1,093,051 |
| 12/06 |
TRV |
旅行家公司
TRAVELERS COMPANIES INC |
261.15 |
-2.11 |
-0.80 |
262.88 |
263.67 |
258.68 |
1,086,486 |
| 12/06 |
TSN |
泰森食品有限公司
TYSON FOODS INC |
62.64 |
-1.06 |
-1.66 |
63.70 |
63.75 |
62.59 |
1,376,289 |
| 12/06 |
TXN |
德州儀器
TEXAS INSTRUMENTS INC |
193.10 |
0.11 |
0.06 |
193.66 |
195.13 |
192.59 |
5,140,799 |
| 12/06 |
TXT |
德事隆
TEXTRON INC |
82.66 |
-0.45 |
-0.54 |
83.55 |
84.11 |
82.37 |
1,320,996 |
| 12/06 |
UNH |
聯合健康集團
UNITEDHEALTH GROUP INC |
549.62 |
-29.35 |
-5.07 |
582.10 |
582.10 |
544.14 |
13,003,644 |
| 12/06 |
UNM |
UNUM普登
UNUM GROUP |
74.96 |
-1.14 |
-1.50 |
75.78 |
76.10 |
74.80 |
1,437,910 |
| 12/06 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
233.57 |
-1.06 |
-0.45 |
235.69 |
236.66 |
233.37 |
2,585,152 |
| 12/06 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
125.61 |
-1.98 |
-1.55 |
128.10 |
128.55 |
125.41 |
5,745,026 |
| 12/06 |
URBN |
都會服飾公司
URBAN OUTFITTERS INC |
49.98 |
-0.68 |
-1.34 |
51.00 |
51.04 |
49.40 |
2,150,693 |
| 12/06 |
USB |
美國銀行
US BANCORP |
52.18 |
0.06 |
0.12 |
52.24 |
52.59 |
51.78 |
4,683,487 |
| 12/06 |
V |
威士卡
VISA INC A |
311.01 |
1.93 |
0.62 |
308.87 |
312.56 |
308.80 |
4,302,851 |
| 12/06 |
VFC |
VF公司
VF CORP |
21.05 |
0.62 |
3.03 |
20.86 |
21.83 |
20.81 |
5,304,005 |
| 12/06 |
VLO |
瓦勒羅能源
VALERO ENERGY CORP |
131.52 |
-1.53 |
-1.15 |
133.72 |
133.87 |
130.44 |
1,984,251 |
| 12/06 |
VMC |
渥肯建材
VULCAN MATERIALS CO |
286.86 |
-0.77 |
-0.27 |
288.23 |
289.29 |
285.70 |
1,355,213 |
| 12/06 |
VNO |
維那多信託公司
VORNADO REALTY TRUST |
44.23 |
0.84 |
1.94 |
43.78 |
44.30 |
43.43 |
1,011,398 |
| 12/06 |
VRSN |
維聖公司
VERISIGN INC |
191.14 |
2.18 |
1.15 |
189.88 |
191.95 |
189.65 |
441,368 |
| 12/06 |
VTR |
芬塔公司
VENTAS INC |
61.65 |
-0.48 |
-0.77 |
62.25 |
62.28 |
61.36 |
2,004,671 |
| 12/06 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
42.37 |
-0.18 |
-0.42 |
42.53 |
42.67 |
42.01 |
15,685,870 |
| 12/06 |
WAT |
沃特斯國際公司
WATERS CORP |
384.05 |
2.72 |
0.71 |
383.95 |
386.76 |
380.60 |
416,765 |
| 12/06 |
WEC |
威斯康辛能源公司
WISCONSIN ENERGY CORP |
97.09 |
-0.63 |
-0.64 |
98.37 |
98.59 |
96.98 |
1,468,642 |
| 12/06 |
WFC |
富國銀行
WELLS FARGO & CO |
74.33 |
0.67 |
0.91 |
73.99 |
74.72 |
73.73 |
14,798,102 |
| 12/06 |
WHR |
惠而浦公司
WHIRLPOOL CORP |
112.82 |
4.30 |
3.96 |
110.00 |
112.95 |
108.75 |
904,765 |
| 12/06 |
WM |
廢棄物管理公司
Waste Management Inc |
222.19 |
-1.86 |
-0.83 |
224.33 |
225.17 |
221.85 |
1,787,864 |
| 12/06 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
56.85 |
-0.31 |
-0.54 |
57.05 |
57.42 |
56.46 |
8,371,690 |
| 12/06 |
WMT |
沃爾瑪
WAL-MART STORES INC |
95.70 |
0.40 |
0.42 |
95.54 |
96.18 |
95.33 |
18,803,499 |
| 12/06 |
WU |
西聯匯款公司
WESTERN UNION CO THE |
10.80 |
-0.09 |
-0.83 |
10.94 |
10.98 |
10.78 |
4,021,466 |
| 12/06 |
WY |
威爾豪瑟公司
WEYERHAEUSER CO |
31.29 |
0.33 |
1.07 |
32.03 |
32.70 |
31.13 |
3,395,079 |
| 12/06 |
WYNN |
永利渡假村有限公司
WYNN RESORTS LTD |
94.37 |
-0.03 |
-0.03 |
95.36 |
95.89 |
94.30 |
1,026,539 |
| 12/06 |
X |
美國鋼鐵
UNITED STATES STEEL CORP |
38.45 |
-0.40 |
-1.03 |
38.80 |
38.93 |
37.49 |
4,064,859 |
| 12/06 |
XEL |
卓越能源公司
XCEL ENERGY INC |
69.74 |
-1.12 |
-1.58 |
70.65 |
70.75 |
69.53 |
3,432,767 |
| 12/06 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
113.57 |
-1.21 |
-1.05 |
114.54 |
114.77 |
113.50 |
16,171,066 |
| 12/06 |
XRAY |
丹斯普國際
DENTSPLY INTERNAT INC |
19.08 |
-0.23 |
-1.19 |
19.44 |
19.56 |
18.97 |
1,628,151 |
| 12/06 |
XRX |
全錄
XEROX CORP |
8.60 |
-0.11 |
-1.26 |
8.82 |
8.94 |
8.56 |
1,355,339 |
| 12/06 |
YUM |
百勝餐飲集團
YUM! BRANDS INC |
137.63 |
-0.50 |
-0.36 |
138.57 |
139.60 |
137.40 |
968,276 |
| 12/06 |
ZION |
Zion銀行
ZIONS BANCORP |
59.16 |
0.03 |
0.05 |
59.35 |
59.67 |
58.38 |
869,970 |