| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 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 |
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 |
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 |
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 |
BA |
波音
BOEING CO THE |
153.93 |
-2.74 |
-1.75 |
157.03 |
158.95 |
153.37 |
8,182,668 |
| 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 |
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 |
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 |
CSX |
CSX公司
CSX CORP |
34.45 |
-0.17 |
-0.49 |
34.63 |
34.90 |
34.44 |
10,495,004 |
| 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 |
DAL |
達美航空
DELTA AIR LINES INC |
64.53 |
-1.24 |
-1.89 |
66.98 |
67.11 |
64.17 |
8,635,300 |
| 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 |
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 |
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 |
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 |
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 |
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 |
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 |
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 |
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 |
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 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
226.38 |
0.09 |
0.04 |
227.29 |
227.96 |
225.71 |
3,180,066 |
| 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 |
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 |
INTC |
英代爾
INTEL CORP |
20.92 |
0.12 |
0.58 |
20.95 |
21.05 |
20.66 |
78,539,132 |
| 12/06 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
180.99 |
-0.86 |
-0.47 |
182.91 |
183.21 |
179.13 |
750,875 |
| 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 |
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 |
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 |
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 |
MCD |
麥當勞
MCDONALD'S CORP |
298.98 |
-0.49 |
-0.16 |
300.56 |
303.79 |
298.60 |
4,158,690 |
| 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 |
MSFT |
微軟
MICROSOFT CORP |
443.57 |
0.95 |
0.21 |
442.30 |
446.10 |
441.77 |
18,821,002 |
| 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 |
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 |
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 |
PFE |
輝瑞藥廠
PFIZER INC |
25.73 |
0.03 |
0.12 |
25.74 |
26.10 |
25.59 |
31,830,727 |
| 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 |
R |
萊德系統
RYDER SYSTEM INC |
164.21 |
-0.43 |
-0.26 |
165.73 |
166.70 |
163.74 |
150,390 |
| 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 |
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 |
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 |
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 |
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 |