日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
05/15 |
AA |
美國鋁業公司 ALCOA INC |
40.04 |
0.21 |
0.53 |
40.40 |
40.50 |
39.07 |
5,737,070 |
05/15 |
AEP |
美國電力 AMERICAN ELECTRIC POWER |
91.97 |
1.18 |
1.30 |
91.64 |
92.57 |
91.07 |
2,389,896 |
05/15 |
AES |
美國AES發電有限公司 AES CORP THE |
21.13 |
0.81 |
3.99 |
20.79 |
21.28 |
20.75 |
10,406,834 |
05/15 |
AIG |
美國國際集團 AMERICAN INTL GROUP INC |
78.90 |
-0.54 |
-0.68 |
79.01 |
79.60 |
78.37 |
2,911,346 |
05/15 |
AXP |
美國運通公司 AMERICAN EXPRESS CO |
241.70 |
0.17 |
0.07 |
241.63 |
242.87 |
240.25 |
2,013,389 |
05/15 |
BA |
波音 BOEING CO THE |
176.99 |
-3.77 |
-2.09 |
180.14 |
180.67 |
176.17 |
5,858,857 |
05/15 |
C |
花旗集團 CITIGROUP INC |
64.24 |
0.65 |
1.02 |
63.63 |
64.39 |
63.60 |
9,461,304 |
05/15 |
CAT |
卡特彼勒公司 CATERPILLAR INC |
360.04 |
1.86 |
0.52 |
361.47 |
363.31 |
358.12 |
1,913,878 |
05/15 |
CNP |
電力公用事業 CENTERPOINT ENERGY INC |
29.76 |
0.08 |
0.27 |
29.79 |
30.00 |
29.70 |
3,816,346 |
05/15 |
CSX |
CSX公司 CSX CORP |
33.84 |
-0.09 |
-0.27 |
34.07 |
34.34 |
33.79 |
12,532,094 |
05/15 |
D |
道明尼資源 DOMINION RESOURCES VA |
53.22 |
0.38 |
0.72 |
53.37 |
53.47 |
53.02 |
4,123,265 |
05/15 |
DAL |
達美航空 DELTA AIR LINES INC |
53.26 |
0.20 |
0.38 |
53.32 |
53.53 |
52.99 |
5,655,324 |
05/15 |
DD |
杜邦公司 DUPONT E I NEMOURS & CO |
78.22 |
-0.13 |
-0.17 |
78.94 |
79.02 |
78.10 |
1,158,422 |
05/15 |
DIS |
迪士尼 WALT DISNEY CO THE |
102.77 |
-2.58 |
-2.45 |
105.62 |
105.88 |
101.39 |
20,745,621 |
05/15 |
DUK |
杜克能源 DUKE ENERGY CORP |
103.35 |
1.04 |
1.02 |
103.30 |
103.66 |
102.86 |
2,636,053 |
05/15 |
ED |
整合愛迪生 CONSOLIDATED EDISON INC |
96.91 |
0.27 |
0.28 |
97.49 |
97.68 |
96.67 |
1,749,069 |
05/15 |
EIX |
艾迪生國際 EDISON INTERNATIONAL |
75.72 |
0.80 |
1.07 |
75.88 |
75.99 |
75.15 |
1,896,718 |
05/15 |
EXC |
艾索倫公司 EXELON CORP |
38.73 |
0.33 |
0.86 |
38.69 |
38.99 |
38.55 |
5,570,774 |
05/15 |
EXPD |
Expeditors華盛頓國際公司 EXPEDITORS INTL WASH INC |
117.81 |
0.29 |
0.25 |
118.24 |
118.33 |
117.39 |
773,784 |
05/15 |
FDX |
聯邦快遞 FEDEX CORP |
259.32 |
0.28 |
0.11 |
260.00 |
260.73 |
258.19 |
1,145,756 |
05/15 |
FE |
第一Energy股份有限公司 FIRSTENERGY CORP |
40.26 |
0.42 |
1.05 |
40.18 |
40.65 |
40.10 |
3,158,470 |
05/15 |
GE |
通用電汽公司 GENERAL ELECTRIC CO |
163.47 |
3.47 |
2.17 |
160.00 |
163.74 |
159.23 |
7,133,332 |
05/15 |
GM |
通用汽車 GENERAL MOTORS CORP |
45.49 |
0.46 |
1.02 |
45.50 |
45.64 |
45.07 |
11,054,698 |
05/15 |
HD |
家庭大賣場 HOME DEPOT INC |
348.67 |
8.17 |
2.40 |
345.18 |
350.44 |
344.69 |
4,151,111 |
05/15 |
HON |
霍尼韋爾 HONEYWELL INTERNATIONAL |
205.06 |
1.85 |
0.91 |
204.37 |
205.35 |
202.77 |
2,675,812 |
05/15 |
HPQ |
惠普 HEWLETT-PACKARD CO |
31.36 |
0.60 |
1.95 |
31.00 |
31.39 |
30.99 |
6,480,610 |
05/15 |
IBM |
國際商用機器 INTERNATIONAL BUSINESS MACHINE |
168.26 |
0.90 |
0.54 |
167.94 |
168.35 |
167.34 |
4,468,823 |
05/15 |
INTC |
英代爾 INTEL CORP |
31.27 |
0.22 |
0.71 |
31.38 |
31.40 |
30.81 |
36,992,927 |
05/15 |
JBHT |
JB獵戶運輸服務 JB HUNT TRANSPORT SVCS |
167.59 |
-0.57 |
-0.34 |
169.78 |
170.52 |
166.92 |
635,179 |
05/15 |
JNJ |
強生製藥公司 JOHNSON & JOHNSON |
152.67 |
1.29 |
0.85 |
151.82 |
152.95 |
151.30 |
5,547,955 |
05/15 |
JPM |
摩根大通公司 JPMORGAN CHASE & CO |
202.11 |
0.60 |
0.30 |
202.01 |
202.69 |
199.77 |
8,369,975 |
05/15 |
KO |
可口可樂 COCA-COLA CO |
63.13 |
0.03 |
0.05 |
63.06 |
63.39 |
63.00 |
9,838,897 |
05/15 |
LUV |
西南航空 SOUTHWEST AIRLINES CO |
27.77 |
-0.36 |
-1.28 |
28.34 |
28.34 |
27.54 |
8,912,997 |
05/15 |
MCD |
麥當勞 MCDONALD'S CORP |
273.87 |
3.21 |
1.19 |
271.11 |
274.37 |
270.23 |
2,982,621 |
05/15 |
MMM |
3M 3M CO |
101.24 |
1.16 |
1.16 |
100.19 |
101.67 |
100.15 |
4,203,343 |
05/15 |
MO |
奧馳亞集團 ALTRIA GROUP INC |
45.85 |
0.35 |
0.77 |
45.60 |
45.95 |
45.59 |
9,435,122 |
05/15 |
MRK |
默克公司 MERCK & CO INC |
131.73 |
3.07 |
2.39 |
128.88 |
131.96 |
128.72 |
7,237,125 |
05/15 |
MSFT |
微軟 MICROSOFT CORP |
423.08 |
6.52 |
1.57 |
417.90 |
423.81 |
417.27 |
22,239,533 |
05/15 |
NI |
尼索思 NISOURCE INC |
29.13 |
0.26 |
0.90 |
29.16 |
29.27 |
29.04 |
3,909,680 |
05/15 |
NSC |
諾福克南方 NORFOLK SOUTHERN CORP |
231.36 |
1.42 |
0.62 |
231.91 |
232.29 |
230.25 |
1,501,267 |
05/15 |
PEG |
大眾服務企業集團 PUBLIC SVC ENTPRS GROUP |
74.45 |
0.71 |
0.96 |
74.46 |
74.72 |
74.09 |
2,343,995 |
05/15 |
PFE |
輝瑞藥廠 PFIZER INC |
28.82 |
0.44 |
1.55 |
28.49 |
28.98 |
28.48 |
38,376,257 |
05/15 |
PG |
寶鹼公司 PROCTER & GAMBLE CO THE |
166.51 |
0.75 |
0.45 |
165.31 |
166.68 |
165.12 |
5,102,897 |
05/15 |
R |
萊德系統 RYDER SYSTEM INC |
128.24 |
1.34 |
1.06 |
127.67 |
128.85 |
127.15 |
184,196 |
05/15 |
SO |
南方公司 SOUTHERN COMPANY THE |
79.29 |
0.58 |
0.74 |
79.11 |
79.77 |
79.03 |
4,130,014 |
05/15 |
UNP |
聯合太平洋 UNION PACIFIC CORP |
246.54 |
1.60 |
0.65 |
245.85 |
246.88 |
245.38 |
1,769,238 |
05/15 |
UPS |
聯合包裹服務 UNITED PARCEL SERVICE B |
147.94 |
0.00 |
0.00 |
148.46 |
149.00 |
147.79 |
2,696,084 |
05/15 |
VZ |
威瑞森通訊 VERIZON COMMUNICATIONS |
40.49 |
0.00 |
0.00 |
40.75 |
40.91 |
40.44 |
14,925,995 |
05/15 |
WMB |
威廉斯 WILLIAMS COMPANIES INC |
40.47 |
0.11 |
0.27 |
40.47 |
40.71 |
40.25 |
7,829,818 |
05/15 |
WMT |
沃爾瑪 WAL-MART STORES INC |
59.83 |
-0.03 |
-0.05 |
59.83 |
59.94 |
59.47 |
22,240,558 |
05/15 |
XOM |
艾克索美孚石油公司 EXXON MOBIL CORP |
118.58 |
0.91 |
0.77 |
117.61 |
118.84 |
116.08 |
18,244,303 |