■■■S&P 500成份股收盤指數 (2)

票(UN

Equity) 名

稱

收 盤 價

漲 跌

漲跌幅%

開

盤

最

高

最

低

昨

收---------------------------------------------------------------------------------------------------------------------SPX Index

S&P 500 INDEX

1,244.58

-2.38

-0.19

1,246.91

1,251.09

1,239.73

1,246.96K

KELLOGG CO

48.98

-0.18

-0.37

49.03

49.37

48.88

49.16KEY

KEYCORP

7.22

-0.07

-0.96

7.25

7.30

7.11

7.29KFT

KRAFT FOODS INC-CLASS A

36.50

0.35

0.97

36.15

36.63

36.12

36.15KIM

KIMCO REALTY CORP

15.59

-0.18

-1.14

15.72

15.74

15.43

15.77KLAC

KLA-TENCOR CORPORATION

47.23

1.13

2.45

46.09

47.35

45.61

46.10KMB

KIMBERLY-CLARK CORP

71.30

-0.17

-0.24

71.31

71.62

71.05

71.47KMX

CARMAX INC

29.18

0.42

1.46

28.58

29.30

28.44

28.76KO

COCA-COLA CO/THE

66.83

-0.40

-0.59

66.95

67.57

66.68

67.23KR

KROGER CO

23.37

0.19

0.82

23.56

23.60

22.94

23.18KSS

KOHLS CORP

50.37

-3.43

-6.38

50.82

51.79

49.65

53.80L

LOEWS CORP

38.33

-0.10

-0.26

38.17

38.53

38.12

38.43LEG

LEGGETT & PLATT INC

22.46

0.08

0.36

22.45

22.82

22.21

22.38LEN

LENNAR CORP-A

18.45

0.04

0.22

18.25

18.68

18.13

18.41LH

LABORATORY CRP OF AMER HLDGS

86.10

0.38

0.44

85.53

87.17

85.18

85.72LIFE

LIFE TECHNOLOGIES CORP

39.17

0.44

1.14

38.83

39.27

38.66

38.73LLL

L-3 COMMUNICATIONS HOLDINGS

66.01

-0.29

-0.44

66.20

66.84

65.89

66.30LLTC

LINEAR TECHNOLOGY CORP

30.73

0.10

0.33

30.72

30.83

30.33

30.63LLY

ELI LILLY & CO

37.64

-0.21

-0.55

37.71

37.92

37.57

37.85LM

LEGG MASON INC

26.17

-0.36

-1.36

26.32

26.53

25.95

26.53LMT

LOCKHEED MARTIN CORP

78.98

0.83

1.06

78.15

79.49

78.13

78.15LNC

LINCOLN NATIONAL CORP

20.21

0.03

0.15

19.99

20.40

19.72

20.18LO

LORILLARD INC

112.32

0.70

0.63

111.03

112.49

110.90

111.62LOW

LOWE'S COS INC

23.87

-0.14

-0.58

23.98

24.22

23.83

24.01LSI

LSI CORP

5.70

0.08

1.42

5.57

5.71

5.57

5.62LTD

LIMITED BRANDS INC

42.61

0.28

0.66

42.66

43.10

42.07

42.33LUK

LEUCADIA NATIONAL CORP

23.34

-0.08

-0.34

23.25

23.60

23.13

23.42LUV

SOUTHWEST AIRLINES CO

8.33

-0.05

-0.60

8.30

8.49

8.24

8.38LXK

LEXMARK INTERNATIONAL INC-A

33.64

0.18

0.54

33.25

33.74

33.07

33.46M

MACY'S INC

32.16

-0.17

-0.53

32.15

33.00

31.96

32.33MA

MASTERCARD INC-CLASS A

380.96

6.41

1.71

373.81

381.91

373.38

374.55MAR

MARRIOTT INTERNATIONAL-CL A

30.58

-0.04

-0.13

30.60

30.92

30.49

30.62MAS

MASCO CORP

9.43

-0.15

-1.57

9.52

9.63

9.37

9.58MAT

MATTEL INC

28.73

-0.08

-0.28

28.70

28.94

28.56

28.81MCD

MCDONALD'S CORP

95.50

-0.02

-0.02

95.26

95.87

95.22

95.52MCHP

MICROCHIP TECHNOLOGY INC

34.86

-0.05

-0.14

34.76

34.96

34.45

34.91MCK

MCKESSON CORP

81.70

0.39

0.48

81.45

82.25

81.26

81.31MCO

MOODY'S CORP

34.79

0.08

0.23

34.74

34.94

34.31

34.71MDP

MEREDITH CORP

29.53

0.53

1.83

29.00

30.17

28.67

29.00MDT

MEDTRONIC INC

36.80

0.37

1.02

36.35

37.49

36.35

36.43MET

METLIFE INC

31.13

-0.35

-1.11

31.38

31.55

30.85

31.48MHP

MCGRAW-HILL COMPANIES INC

42.80

0.10

0.23

42.50

43.15

42.44

42.70MHS

MEDCO HEALTH SOLUTIONS INC

57.29

0.62

1.09

56.50

57.83

56.45

56.67MJN

MEAD JOHNSON NUTRITION CO

75.33

-0.03

-0.04

74.92

75.57

74.64

75.36MKC

MCCORMICK & CO-NON VTG SHRS

48.54

-0.16

-0.33

48.54

49.12

48.44

48.70MMC

MARSH & MCLENNAN COS

30.37

0.18

0.60

30.20

30.49

29.99

30.19MMM

3M COty

80.30

-0.74

-0.91

81.31

81.31

80.25

81.04MO

ALTRIA GROUP INC

28.68

-0.01

-0.03

28.55

29.05

28.48

28.69MOLX

MOLEX INC

24.70

-0.24

-0.96

24.76

24.89

24.43

24.94MON

MONSANTO CO

73.20

-0.25

-0.34

73.56

74.32

72.82

73.45MRK

MERCK & CO. INC.

35.68

-0.07

-0.20

35.75

35.99

35.56

35.75MRO

MARATHON OIL CORP

27.72

-0.24

-0.86

27.75

28.25

27.60

27.96MS

MORGAN STANLEY

14.51

-0.28

-1.89

14.49

14.90

14.35

14.79MSFT

MICROSOFT CORP

25.28

-0.30

-1.17

25.63

25.63

25.21

25.58MTB

M & T BANK CORP

72.91

-0.07

-0.10

72.91

73.31

71.94

72.98MU

MICRON TECHNOLOGY INC

5.89

-0.10

-1.67

5.96

5.98

5.75

5.99MUR

MURPHY OIL CORP

55.35

-0.57

-1.02

55.70

56.21

55.19

55.92MWV

MEADWESTVACO CORP

29.71

-0.14

-0.47

29.82

30.17

29.50

29.85MWW

MONSTER WORLDWIDE INC

7.21

-0.10

-1.37

7.32

7.36

7.09

7.31MYL

MYLAN INC

19.69

0.16

0.82

19.71

19.86

19.58

19.53NBL

NOBLE ENERGY INC

97.60

-0.79

-0.80

97.90

98.94

97.31

98.39NBR

NABORS INDUSTRIES LTD

17.70

-0.24

-1.34

17.88

18.23

17.66

17.94NDAQ

NASDAQ OMX GROUP/THE

26.10

-0.15

-0.57

26.07

26.24

25.86

26.25NEE

NEXTERA ENERGY INC

55.58

0.14

0.25

55.44

55.97

55.35

55.44NEM

NEWMONT MINING CORP

68.81

-0.07

-0.10

68.90

69.40

67.99

68.88NI

NISOURCE INC

22.82

-0.09

-0.39

22.80

22.98

22.75

22.91NKE

NIKE INC -CL B

95.25

-0.57

-0.59

95.35

96.34

94.52

96.18NOC

NORTHROP GRUMMAN CORP

57.33

0.26

0.46

56.86

58.00

56.73

57.07NOV

NATIONAL OILWELL VARCO INC

71.43

-0.27

-0.38

71.35

72.67

71.00

71.70NRG

NRG ENERGY INC

19.67

-0.01

-0.05

19.69

19.85

19.60

19.68NSC

NORFOLK SOUTHERN CORP

74.78

-0.76

-1.01

75.09

75.43

74.56

75.54NTAP

NETAPP INC

36.92

0.09

0.24

36.72

37.21

36.39

36.83NTRS

NORTHERN TRUST CORP

37.34

-0.29

-0.77

37.37

37.62

37.01

37.63NU

NORTHEAST UTILITIES

34.85

0.24

0.69

34.63

35.00

34.48

34.61NUE

NUCOR CORP

39.47

0.04

0.10

39.15

39.77

39.01

39.43NVDA

NVIDIA CORP

15.82

0.19

1.22

15.48

15.86

15.44

15.63NVLS

NOVELLUS SYSTEMS INC

34.92

0.30

0.87

34.61

35.11

34.47

34.62NWL

NEWELL RUBBERMAID INC

15.22

-0.08

-0.52

15.21

15.34

15.11

15.30NWSA

NEWS CORP-CL A

17.56

0.12

0.69

17.53

17.69

17.34

17.44NYT

NEW YORK TIMES CO-A

7.44

0.16

2.20

7.24

7.54

7.20

7.28NYX

NYSE EURONEXT

28.02

-0.54

-1.89

28.65

28.92

27.98

28.56ODP

OFFICE DEPOT INC

2.22

-0.03

-1.33

2.22

2.30

2.16

2.25OI

OWENS-ILLINOIS INC

19.51

-0.02

-0.10

19.41

19.90

19.29

19.53OKE

ONEOK INC

83.17

0.01

0.01

82.78

83.98

82.77

83.16OMC

OMNICOM GROUP

43.80

0.63

1.46

43.35

44.10

43.15

43.17ORCL

ORACLE CORP

31.67

0.32

1.02

31.44

31.78

31.15

31.35ORLY

O'REILLY AUTOMOTIVE INC

77.70

0.46

0.60

77.31

78.25

77.01

77.24OXY

OCCIDENTAL PETROLEUM CORP

96.83

-2.07

-2.09

98.55

99.17

96.34

98.90PAYX

PAYCHEX INC

29.17

0.06

0.21

29.18

29.30

29.00

29.11PBCT

PEOPLE'S UNITED FINANCIAL

12.51

0.06

0.48

12.44

12.54

12.28

12.45PBI

PITNEY BOWES INC

18.45

-0.18

-0.97

18.50

18.70

18.42

18.63PCAR

PACCAR INC

40.35

-0.22

-0.54

40.49

41.21

40.21

40.57PCG

P G & E CORP

38.52

-0.32

-0.82

38.66

38.82

38.47

38.84PCL

PLUM CREEK TIMBER CO

36.52

-0.32

-0.87

36.80

36.80

36.35

36.84PCLN

PRICELINE.COM INC

488.43

2.54

0.52

484.08

493.27

482.70

485.89PCP

PRECISION CASTPARTS CORP

163.86

-0.89

-0.54

164.05

164.90

163.28

164.75PCS

METROPCS COMMUNICATIONS INC

8.30

-0.08

-0.95

8.33

8.42

8.10

8.38PDCO

PATTERSON COS INC

30.55

0.38

1.26

30.21

30.90

30.20

30.17PEG

PUBLIC SERVICE ENTERPRISE GP

32.65

-0.29

-0.88

32.85

33.00

32.59

32.94PEP

PEPSICO INC

64.09

0.09

0.14

64.39

64.46

63.83

64.00PFE

PFIZER INC

20.03

-0.04

-0.20

20.05

20.20

19.90

20.07PFG

PRINCIPAL FINANCIAL GROUP

24.24

0.11

0.46

23.90

24.72

23.66

24.13PG

PROCTER & GAMBLE CO/THE

64.08

-0.49

-0.76

64.66

64.78

63.87

64.57PGN

PROGRESS ENERGY INC

53.88

-0.50

-0.92

54.04

54.28

53.78

54.38PGR

PROGRESSIVE CORP

18.59

-0.27

-1.43

18.84

18.84

18.50

18.86PH

PARKER HANNIFIN CORP

83.02

0.24

0.29

82.78

84.05

82.46

82.78PHM

PULTEGROUP INC

6.08

-0.03

-0.49

6.05

6.22

5.93

6.11PKI

PERKINELMER INC

18.95

0.03

0.16

18.83

19.14

18.78

18.92PLD

PROLOGIS INC

27.53

-0.29

-1.04

27.72

27.72

27.00

27.82PLL

PALL CORP

54.23

-0.26

-0.48

54.06

54.98

53.98

54.49PM

PHILIP MORRIS INTERNATIONAL

75.69

-0.55

-0.72

76.24

77.00

75.58

76.24PNC

PNC FINANCIAL SERVICES GROUP

53.47

-0.74

-1.37

53.92

54.00

52.62

54.21PNW

PINNACLE WEST CAPITAL

47.10

-0.31

-0.65

47.42

47.73

47.10

47.41POM

PEPCO HOLDINGS INC

19.80

0.02

0.10

19.71

19.88

19.68

19.78PPG

PPG INDUSTRIES INC

86.55

-1.20

-1.37

87.10

87.78

86.16

87.75PPL

PPL CORPORATION

29.78

-0.24

-0.80

29.91

30.10

29.71

30.02PRU

PRUDENTIAL FINANCIAL INC

49.96

-0.68

-1.34

50.12

50.51

49.42

50.64PSA

PUBLIC STORAGE

129.50

-2.40

-1.82

131.16

131.51

128.51

131.90PWR

QUANTA SERVICES INC

20.67

0.08

0.39

20.58

21.18

20.47

20.59PX

PRAXAIR INC

100.85

-1.15

-1.13

101.94

102.79

100.65

102.00PXD

PIONEER NATURAL RESOURCES CO

93.74

-0.80

-0.85

94.16

95.64

93.02

94.54QCOM

QUALCOMM INC

54.73

-0.07

-0.13

54.65

55.09

54.36

54.80QEP

QEP RESOURCES INC

32.00

-0.65

-1.99

32.51

32.95

31.90

32.65QLGC

QLOGIC CORP

14.86

-0.06

-0.40

14.84

15.05

14.77

14.92R

RYDER SYSTEM INC

52.05

-0.23

-0.44

52.30

52.51

51.69

52.28RAI

REYNOLDS AMERICAN INC

41.70

-0.16

-0.38

41.80

42.17

41.70

41.86RDC

ROWAN COMPANIES INC

33.32

-0.59

-1.74

33.82

34.15

33.00

33.91RF

REGIONS FINANCIAL CORP

4.12

0.01

0.24

4.04

4.14

3.94

4.11RHI

ROBERT HALF INTL INC

26.39

-0.10

-0.38

26.36

26.72

26.27

26.49RHT

RED HAT INC

50.54

0.46

0.92

49.75

50.73

49.43

50.08RL

RALPH LAUREN CORP

143.32

1.46

1.03

140.00

143.99

139.83

141.86ROK

ROCKWELL AUTOMATION INC

74.14

-0.89

-1.19

74.76

75.08

74.01

75.03ROP

ROPER INDUSTRIES INC

84.67

-0.52

-0.61

84.86

85.73

84.64

85.19ROST

ROSS STORES INC

92.28

3.19

3.58

89.29

92.77

89.18

89.09RRC

RANGE RESOURCES CORP

71.43

-0.28

-0.39

71.34

73.00

70.15

71.71RRD

RR DONNELLEY & SONS CO

14.78

-0.24

-1.60

15.00

15.00

14.72

15.02RSG

REPUBLIC SERVICES INC

27.35

-0.10

-0.36

27.45

27.60

27.29

27.45RSH

RADIOSHACK CORP

11.61

0.13

1.13

11.44

11.72

11.29

11.48RTN

RAYTHEON COMPANY

45.29

-0.28

-0.61

45.36

45.66

45.18

45.57S

SPRINT NEXTEL CORP

2.70

0.00

0.00

2.69

2.85

2.55

2.70SAI

SAIC INC

12.15

0.10

0.83

11.99

12.19

11.89

12.05SBUX

STARBUCKS CORP

43.59

0.11

0.25

43.20

43.71

43.20

43.48SCG

SCANA CORP

43.43

-0.19

-0.44

43.61

43.88

43.37

43.62SCHW

SCHWAB (CHARLES) CORP

11.93

-0.03

-0.25

11.82

11.98

11.68

11.96SE

SPECTRA ENERGY CORP

29.39

-0.03

-0.10

29.38

29.46

29.25

29.42SEE

SEALED AIR CORP

17.63

0.01

0.06

17.56

17.75

17.48

17.62SHLD

SEARS HOLDINGS CORP

57.48

-2.85

-4.72

59.40

59.40

57.00

60.33SHW

SHERWIN-WILLIAMS CO/THE

86.00

-0.83

-0.96

86.39

86.66

85.52

86.83SIAL

SIGMA-ALDRICH

64.71

-0.10

-0.15

65.09

65.68

64.29

64.81SJM

JM SMUCKER CO/THE

75.08

-0.90

-1.18

75.74

76.43

74.91

75.98SLB

SCHLUMBERGER LTD

74.87

-0.46

-0.61

75.22

76.05

74.26

75.33SLE

SARA LEE CORP

19.04

0.08

0.42

19.00

19.23

18.91

18.96SLM

SLM CORP

12.72

-0.16

-1.24

12.77

12.85

12.60

12.88SNA

SNAP-ON INC

51.55

0.25

0.49

51.05

51.92

51.02

51.30SNDK

SANDISK CORP

49.86

0.55

1.12

49.20

50.00

48.93

49.31SNI

SCRIPPS NETWORKS INTER-CL A

39.81

-0.01

-0.03

39.80

39.98

39.37

39.82SO

SOUTHERN CO/THE

44.06

0.15

0.34

43.93

44.27

43.74

43.91SPG

SIMON PROPERTY GROUP INC

123.00

-1.34

-1.08

124.04

124.16

122.05

124.34SPLS

STAPLES INC

14.32

-0.09

-0.62

14.40

14.67

14.30

14.41SRCL

STERICYCLE INC

80.53

-0.49

-0.60

80.95

81.84

80.46

81.02SRE

SEMPRA ENERGY

53.19

0.00

0.00

53.30

53.62

53.03

53.19STI

SUNTRUST BANKS INC

17.99

-0.14

-0.77

17.84

18.11

17.46

18.13STJ

ST JUDE MEDICAL INC

38.53

0.09

0.23

38.16

39.01

38.16

38.44STT

STATE STREET CORP

39.22

-0.43

-1.08

39.36

39.51

38.94

39.65STZ

CONSTELLATION BRANDS INC-A

19.17

-0.30

-1.54

19.40

19.47

19.11

19.47SUN

SUNOCO INC

38.80

-0.01

-0.03

38.70

39.34

38.52

38.81SVU

SUPERVALU INC

7.29

-0.06

-0.82

7.30

7.35

7.19

7.35SWK

STANLEY BLACK & DECKER INC

65.25

-0.18

-0.28

65.45

66.28

64.96

65.43SWN

SOUTHWESTERN ENERGY CO

37.90

-0.15

-0.39

38.07

38.99

37.74

38.05SWY

SAFEWAY INC

20.07

0.07

0.35

20.00

20.18

19.91

20.00SYK

STRYKER CORP

49.53

0.70

1.43

48.80

49.71

48.66

48.83SYMC

SYMANTEC CORP

16.24

-0.11

-0.67

16.25

16.42

16.14

16.35SYY

SYSCO CORP

28.73

0.19

0.67

28.47

28.87

28.47

28.54T

AT&T INC

28.84

-0.14

-0.48

28.91

28.91

28.67

28.98TAP

MOLSON COORS BREWING CO -B

40.25

-0.34

-0.84

40.51

40.63

40.02

40.59TDC

TERADATA CORP

53.99

-0.24

-0.44

54.01

54.96

53.64

54.23TE

TECO ENERGY INC

18.69

-0.09

-0.48

18.77

18.83

18.65

18.78TEG

INTEGRYS ENERGY GROUP INC

51.37

-0.12

-0.23

51.47

51.87

51.21

51.49TER

TERADYNE INC

13.37

-0.09

-0.67

13.40

13.63

13.20

13.46TGT

TARGET CORP

52.15

-0.55

-1.04

52.87

53.18

51.99

52.70THC

TENET HEALTHCARE CORP

4.68

0.03

0.65

4.62

4.81

4.58

4.65TIE

TITANIUM METALS CORP

15.29

-0.29

-1.86

15.58

15.59

15.21

15.58TIF

TIFFANY & CO

66.35

-0.69

-1.03

66.42

68.23

66.10

67.04TJX

TJX COMPANIES INC

62.56

0.86

1.39

61.50

63.11

61.46

61.70TLAB

TELLABS INC

3.93

-0.04

-1.01

3.97

4.02

3.91

3.97TMK

TORCHMARK CORP

42.57

-0.02

-0.05

42.40

42.77

42.09

42.59TMO

THERMO FISHER SCIENTIFIC INC

47.04

-0.21

-0.44

47.25

47.69

46.96

47.25TROW

T ROWE PRICE GROUP INC

56.58

-0.18

-0.32

56.42

56.85

55.53

56.76TRV

TRAVELERS COS INC/THE

55.04

-1.21

-2.15

56.30

56.30

54.85

56.25TSN

TYSON FOODS INC-CL A

20.33

0.19

0.94

20.18

20.49

20.14

20.14TSO

TESORO CORP

24.24

0.35

1.47

24.03

24.41

23.77

23.89TSS

TOTAL SYSTEM SERVICES INC

20.03

-0.01

-0.05

19.92

20.15

19.80

20.04TWC

TIME WARNER CABLE

60.92

0.44

0.73

60.18

61.25

60.18

60.48TWX

TIME WARNER INC

34.21

-0.61

-1.75

34.65

34.79

34.07

34.82TXN

TEXAS INSTRUMENTS INC

30.21

0.11

0.37

29.95

30.39

29.95

30.10TXT

TEXTRON INC

19.39

-0.04

-0.21

19.27

19.66

19.19

19.43TYC

TYCO INTERNATIONAL LTD

47.41

-0.55

-1.15

47.64

48.09

46.97

47.96UNH

UNITEDHEALTH GROUP INC

48.52

-0.25

-0.51

48.54

49.06

48.40

48.77UNM

UNUM GROUP

22.19

-0.32

-1.42

22.10

22.39

21.96

22.51UNP

UNION PACIFIC CORP

102.93

-0.48

-0.46

102.83

103.65

101.97

103.41UPS

UNITED PARCEL SERVICE-CL B

71.13

-0.62

-0.86

71.39

71.73

71.01

71.75URBN

URBAN OUTFITTERS INC

27.40

0.42

1.56

27.04

27.70

26.88

26.98USB

US BANCORP

25.70

-0.22

-0.85

25.66

25.79

25.31

25.92UTX

UNITED TECHNOLOGIES CORP

76.58

-0.02

-0.03

76.37

77.15

76.28

76.60V

VISA INC-CLASS A SHARES

97.76

0.79

0.81

96.23

98.25

95.75

96.97VAR

VARIAN MEDICAL SYSTEMS INC

63.06

0.83

1.33

61.87

63.68

61.87

62.23VFC

VF CORP

138.05

-0.64

-0.46

137.56

139.54

137.11

138.69VIA/B

VIACOM INC-CLASS B

44.76

0.00

0.00

#N/A N/A

#N/A N/A

#N/A N/A

44.76VLO

VALERO ENERGY CORP

22.12

-0.15

-0.67

22.20

22.53

21.91

22.27VMC

VULCAN MATERIALS CO

32.28

-0.16

-0.49

32.48

33.04

32.05

32.44VNO

VORNADO REALTY TRUST

74.10

-0.35

-0.47

74.40

74.59

73.01

74.45VRSN

VERISIGN INC

33.87

0.29

0.86

33.50

34.00

33.47

33.58VTR

VENTAS INC

51.69

-1.07

-2.03

52.58

52.59

51.47

52.76VZ

VERIZON COMMUNICATIONS INC

37.77

0.04

0.11

37.66

37.77

37.50

37.73WAG

WALGREEN CO

33.88

0.16

0.47

33.71

34.39

33.63

33.72WAT

WATERS CORP

79.95

-0.05

-0.06

79.43

81.03

79.42

80.00WDC

WESTERN DIGITAL CORP

29.25

0.18

0.62

28.75

29.36

28.50

29.07WEC

WISCONSIN ENERGY CORP

33.26

0.08

0.24

33.24

33.54

33.10

33.18WFC

WELLS FARGO & CO

25.64

-0.22

-0.85

25.58

25.86

25.34

25.86WFR

MEMC ELECTRONIC MATERIALS

4.17

0.00

0.00

4.18

4.25

4.10

4.17WHR

WHIRLPOOL CORP

49.00

-0.06

-0.12

49.29

49.85

48.45

49.06WIN

WINDSTREAM CORP

11.69

-0.07

-0.60

11.75

11.76

11.64

11.76WLP

WELLPOINT INC

70.08

-0.47

-0.67

70.12

71.05

69.97

70.55WM

WASTE MANAGEMENT INC

31.24

-0.06

-0.19

31.33

31.50

31.19

31.30WMB

WILLIAMS COS INC

32.41

0.13

0.40

32.20

32.82

31.87

32.28WMT

WAL-MART STORES INC

58.61

-0.29

-0.49

58.72

59.14

58.46

58.90WPI

WATSON PHARMACEUTICALS INC

62.83

-1.79

-2.77

64.40

64.84

61.88

64.62WPO

WASHINGTON POST-CLASS B

358.79

-0.12

-0.03

360.40

366.32

357.31

358.91WU

WESTERN UNION CO

17.43

-0.01

-0.06

17.24

17.48

17.18

17.44WY

WEYERHAEUSER CO

16.75

-0.04

-0.24

16.68

16.78

16.44

16.79WYN

WYNDHAM WORLDWIDE CORP

35.41

-0.04

-0.11

35.41

35.90

35.21

35.45WYNN

WYNN RESORTS LTD

118.96

-1.60

-1.33

120.17

121.60

117.58

120.56X

UNITED STATES STEEL CORP

27.25

-0.05

-0.18

26.91

27.41

26.31

27.30XEL

XCEL ENERGY INC

26.19

-0.10

-0.38

26.34

26.38

26.12

26.29XL

XL GROUP PLC

20.53

-0.09

-0.44

20.52

20.75

20.36

20.62XLNX

XILINX INC

33.06

0.35

1.07

32.93

33.26

32.74

32.71XOM

EXXON MOBIL CORP

79.79

-0.65

-0.81

80.34

80.34

79.38

80.44XRAY

DENTSPLY INTERNATIONAL INC

36.13

0.02

0.06

35.95

36.57

35.87

36.11XRX

XEROX CORP

8.19

0.04

0.49

8.10

8.23

7.99

8.15YHOO

YAHOO! INC

16.23

0.52

3.31

16.43

16.45

16.10

15.71YUM

YUM! BRANDS INC

56.29

0.25

0.45

56.04

56.53

55.90

56.04ZION

ZIONS BANCORPORATION

15.90

-0.19

-1.18

16.04

16.07

15.57

16.09ZMH

ZIMMER HOLDINGS INC

50.86

0.31

0.61

50.37

51.65

50.33

50.55