■■■S&P 500成份股收盤指數 (1)

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

1,246.96A

AGILENT TECHNOLOGIES INC

37.82

0.32

0.85

37.13

38.38

37.08

37.50AA

ALCOA INC

9.81

-0.21

-2.10

9.93

9.98

9.71

10.02AAPL

APPLE INC

387.93

5.73

1.50

382.45

389.00

380.88

382.20ABC

AMERISOURCEBERGEN CORP

37.26

0.11

0.30

36.96

37.47

36.96

37.15ABT

ABBOTT LABORATORIES

54.52

-0.03

-0.05

54.40

54.78

54.31

54.55ACE

ACE LTD

68.60

-0.93

-1.34

69.48

69.48

68.44

69.53ADBE

ADOBE SYSTEMS INC

27.14

-0.28

-1.02

26.93

27.45

26.90

27.42ADI

ANALOG DEVICES INC

35.21

0.35

1.00

34.65

35.33

34.58

34.86ADM

ARCHER-DANIELS-MIDLAND CO

30.22

0.10

0.33

30.17

30.55

30.09

30.12ADP

AUTOMATIC DATA PROCESSING

51.50

0.41

0.80

51.12

51.62

50.95

51.09ADSK

AUTODESK INC

34.27

0.20

0.59

34.14

34.51

33.86

34.07AEE

AMEREN CORPORATION

33.70

-0.11

-0.33

33.93

34.10

33.64

33.81AEP

AMERICAN ELECTRIC POWER

39.62

-0.06

-0.15

39.50

39.78

39.43

39.68AES

AES CORP

12.12

0.04

0.33

12.00

12.23

11.97

12.08AET

AETNA INC

41.68

-0.14

-0.33

41.70

42.17

41.55

41.82AFL

AFLAC INC

43.04

-0.40

-0.92

43.21

43.47

42.67

43.44AGN

ALLERGAN INC

84.18

0.46

0.55

83.70

84.74

83.37

83.72AIG

AMERICAN INTERNATIONAL GROUP

23.00

-0.31

-1.33

23.15

23.32

22.84

23.31AIV

APARTMENT INVT & MGMT CO -A

21.75

-0.03

-0.14

21.76

21.87

21.42

21.78AIZ

ASSURANT INC

39.05

-0.19

-0.48

38.98

39.31

38.67

39.24AKAM

AKAMAI TECHNOLOGIES INC

29.16

0.25

0.86

28.82

29.49

28.65

28.91AKS

AK STEEL HOLDING CORP

8.18

-0.28

-3.31

8.46

8.59

8.11

8.46ALL

ALLSTATE CORP

26.56

-0.23

-0.86

26.70

26.70

26.31

26.79ALTR

ALTERA CORP

37.55

-0.12

-0.32

37.64

37.94

37.17

37.67AMAT

APPLIED MATERIALS INC

10.77

-0.01

-0.09

10.73

10.84

10.57

10.78AMD

ADVANCED MICRO DEVICES

5.70

0.01

0.18

5.60

5.74

5.54

5.69AMGN

AMGEN INC

58.00

0.09

0.16

57.61

58.06

57.41

57.91AMP

AMERIPRISE FINANCIAL INC

45.48

-0.43

-0.94

45.47

45.82

44.97

45.91AMT

AMERICAN TOWER CORP-CL A

58.60

-0.40

-0.68

58.80

59.42

58.38

59.00AMZN

AMAZON.COM INC

197.13

4.84

2.52

191.85

198.07

191.67

192.29AN

AUTONATION INC

35.99

-0.12

-0.33

36.12

36.84

35.86

36.11ANF

ABERCROMBIE & FITCH CO-CL A

47.88

-0.03

-0.06

47.54

48.46

47.21

47.91AON

AON CORP

45.87

-0.10

-0.22

45.84

46.03

45.58

45.97APA

APACHE CORP

98.48

-0.96

-0.97

99.00

100.92

97.96

99.44APC

ANADARKO PETROLEUM CORP

80.38

-0.89

-1.10

80.73

81.46

80.04

81.27APD

AIR PRODUCTS & CHEMICALS INC

82.64

-1.11

-1.33

83.71

84.36

82.53

83.75APH

AMPHENOL CORP-CL A

45.24

-0.09

-0.20

45.28

45.83

45.01

45.33APOL

APOLLO GROUP INC-CL A

48.87

0.39

0.80

48.12

49.24

47.56

48.48ARG

AIRGAS INC

76.48

-0.47

-0.61

76.50

76.88

76.34

76.95ATI

ALLEGHENY TECHNOLOGIES INC

49.91

-0.31

-0.62

49.93

51.10

49.43

50.22AVB

AVALONBAY COMMUNITIES INC

123.89

-0.96

-0.77

124.09

124.70

122.13

124.85AVP

AVON PRODUCTS INC

16.74

-0.26

-1.53

17.04

17.23

16.73

17.00AVY

AVERY DENNISON CORP

26.90

0.69

2.63

26.35

27.05

26.25

26.21AXP

AMERICAN EXPRESS CO

47.79

-0.25

-0.52

47.70

48.08

47.39

48.04AZO

AUTOZONE INC

335.30

6.92

2.11

329.01

336.00

329.01

328.38BA

BOEING CO/THE

70.98

2.29

3.33

68.75

71.69

68.51

68.69BAC

BANK OF AMERICA CORP

5.53

0.09

1.65

5.38

5.62

5.30

5.44BAX

BAXTER INTERNATIONAL INC

52.13

0.47

0.91

51.48

52.41

51.48

51.66BBBY

BED BATH & BEYOND INC

60.11

-0.40

-0.66

60.27

61.02

60.03

60.51BBT

BB&T CORP

23.06

-0.11

-0.47

23.00

23.17

22.62

23.17BBY

BEST BUY CO INC

27.07

-0.02

-0.07

26.91

27.36

26.80

27.09BCR

CR BARD INC

87.25

0.06

0.07

87.21

88.31

86.88

87.19BDX

BECTON DICKINSON AND CO

74.14

0.36

0.49

73.77

75.10

73.77

73.78BEN

FRANKLIN RESOURCES INC

99.19

-1.63

-1.62

99.89

100.18

98.16

100.82BF/B

BROWN-FORMAN CORP-CLASS B

79.56

-0.25

-0.31

79.71

79.89

78.31

79.81BHI

BAKER HUGHES INC

55.25

0.64

1.17

54.33

55.60

54.08

54.61BIG

BIG LOTS INC

39.73

-0.38

-0.95

39.98

40.62

39.62

40.11BIIB

BIOGEN IDEC INC

116.48

1.53

1.33

114.95

116.49

114.22

114.95BK

BANK OF NEW YORK MELLON CORP

19.10

-0.36

-1.85

19.37

19.43

18.81

19.46BLL

BALL CORP

35.03

-0.08

-0.23

35.00

35.28

34.86

35.11BMC

BMC SOFTWARE INC

35.29

-0.37

-1.04

35.46

35.79

35.26

35.66BMS

BEMIS COMPANY

29.17

-0.32

-1.09

29.45

29.72

29.15

29.49BMY

BRISTOL-MYERS SQUIBB CO

32.90

0.18

0.55

32.31

33.10

32.30

32.72BRCM

BROADCOM CORP-CL A

30.64

0.30

0.97

30.54

30.87

30.13

30.35BRK/B

BERKSHIRE HATHAWAY INC-CL B

77.81

-0.95

-1.21

78.20

78.20

77.40

78.76BSX

BOSTON SCIENTIFIC CORP

5.90

0.00

0.00

5.93

6.09

5.86

5.90BTU

PEABODY ENERGY CORP

38.30

-0.93

-2.37

39.01

39.49

37.99

39.23BXP

BOSTON PROPERTIES INC

93.57

-1.81

-1.90

94.77

95.20

93.25

95.38C

CITIGROUP INC

26.99

-0.49

-1.78

27.07

27.23

26.60

27.48CA

CA INCy

21.20

0.00

0.00

21.25

21.38

21.13

21.20CAG

CONAGRA FOODS INC

25.20

-0.06

-0.24

25.28

25.40

25.13

25.26CAH

CARDINAL HEALTH INC

42.37

-0.09

-0.21

42.47

42.93

42.29

42.46CAM

CAMERON INTERNATIONAL CORP

53.81

-0.18

-0.33

54.09

54.90

53.01

53.99CAT

CATERPILLAR INC

96.82

-1.06

-1.08

97.38

98.00

95.78

97.88CB

CHUBB CORP

66.98

-0.46

-0.68

67.14

67.21

66.56

67.44CBG

CBRE GROUP INC

16.50

-0.31

-1.84

16.82

17.11

16.43

16.81CBS

CBS CORP-CLASS B NON VOTING

25.42

-0.62

-2.38

26.02

26.06

25.35

26.04CCE

COCA-COLA ENTERPRISES

25.81

-0.31

-1.19

26.07

26.34

25.70

26.12CCL

CARNIVAL CORP

33.04

-0.16

-0.48

33.39

33.60

32.93

33.20CEG

CONSTELLATION ENERGY GROUP

40.02

-0.14

-0.35

40.03

40.36

39.90

40.16CELG

CELGENE CORP

62.76

-0.32

-0.51

63.15

63.15

62.13

63.08CERN

CERNER CORP

62.13

1.15

1.89

61.09

62.29

60.82

60.98CF

CF INDUSTRIES HOLDINGS INC

146.98

7.18

5.14

141.20

148.23

140.03

139.80CFN

CAREFUSION CORP

25.17

0.39

1.57

24.77

25.28

24.69

24.78CHK

CHESAPEAKE ENERGY CORP

25.30

-0.04

-0.16

25.18

25.66

25.00

25.34CHRW

C.H. ROBINSON WORLDWIDE INC

67.65

-0.86

-1.26

68.28

68.40

67.60

68.51CI

CIGNA CORP

43.59

-0.64

-1.45

43.91

44.43

43.53

44.23CINF

CINCINNATI FINANCIAL CORP

29.00

-0.65

-2.19

29.59

29.59

28.71

29.65CL

COLGATE-PALMOLIVE CO

90.11

-1.39

-1.52

91.21

91.97

89.99

91.50CLF

CLIFFS NATURAL RESOURCES INC

69.08

1.27

1.87

67.36

69.90

67.31

67.81CLX

CLOROX COMPANY

64.91

-0.05

-0.08

65.04

65.97

64.84

64.96CMA

COMERICA INC

25.14

-0.08

-0.32

25.20

25.20

24.69

25.22CMCSA

COMCAST CORP-CLASS A

22.57

-0.10

-0.44

22.65

22.85

22.46

22.67CME

CME GROUP INC

249.90

0.62

0.25

247.28

252.04

245.43

249.28CMI

CUMMINS INC

96.32

-0.01

-0.01

96.03

97.31

95.22

96.33CMS

CMS ENERGY CORP

21.12

0.20

0.96

20.86

21.13

20.84

20.92CNP

CENTERPOINT ENERGY INC

19.80

-0.10

-0.50

19.80

19.94

19.77

19.90CNX

CONSOL ENERGY INC

40.91

-0.73

-1.75

40.05

41.63

40.05

41.64COF

CAPITAL ONE FINANCIAL CORP

44.75

0.09

0.20

44.33

44.96

44.14

44.66COG

CABOT OIL & GAS CORP

85.78

-2.81

-3.17

87.62

89.02

84.48

88.59COH

COACH INC

62.69

0.33

0.52

61.63

63.06

61.36

62.59COL

ROCKWELL COLLINS INC

55.42

0.52

0.95

54.95

55.61

54.87

54.90COP

CONOCOPHILLIPS

71.76

0.44

0.62

71.35

71.88

71.02

71.32COST

COSTCO WHOLESALE CORP

87.09

1.79

2.10

85.00

87.68

84.96

85.30CPB

CAMPBELL SOUP CO

32.53

-0.07

-0.21

32.51

32.78

32.44

32.60CPWR

COMPUWARE CORP

8.27

0.01

0.12

8.28

8.35

8.24

8.26CRM

SALESFORCE.COM INC

118.38

-0.04

-0.03

115.65

119.27

115.65

118.42CSC

COMPUTER SCIENCES CORP

24.72

0.29

1.19

24.22

24.83

24.12

24.43CSCO

CISCO SYSTEMS INC

18.58

-0.06

-0.32

18.71

18.71

18.32

18.64CSX

CSX CORP

21.73

0.02

0.09

21.60

21.92

21.46

21.71CTAS

CINTAS CORP

30.22

-0.18

-0.59

30.34

30.67

30.22

30.40CTL

CENTURYLINK INC

36.93

-0.59

-1.57

37.34

37.37

36.55

37.52CTSH

COGNIZANT TECH SOLUTIONS-A

67.59

0.24

0.36

67.08

67.83

66.54

67.35CTXS

CITRIX SYSTEMS INC

71.35

-0.04

-0.06

71.16

72.29

70.80

71.39CVH

COVENTRY HEALTH CARE INC

31.66

-0.28

-0.88

31.89

32.43

31.54

31.94CVS

CVS CAREMARK CORP

38.48

-0.36

-0.93

38.84

39.12

38.39

38.84CVX

CHEVRON CORP

101.83

-0.99

-0.96

103.00

103.00

100.96

102.82D

DOMINION RESOURCES INC/VA

51.35

-0.27

-0.52

51.40

51.56

50.96

51.62DD

DU PONT (E.I.) DE NEMOURS

47.29

-0.43

-0.90

47.46

47.96

47.12

47.72DE

DEERE & CO

78.73

-0.52

-0.66

78.57

79.41

77.93

79.25DELL

DELL INC

15.80

0.04

0.25

15.63

15.86

15.55

15.76DF

DEAN FOODS CO

10.09

-0.07

-0.69

10.16

10.24

10.03

10.16DFS

DISCOVER FINANCIAL SERVICES

24.04

0.22

0.92

23.70

24.22

23.43

23.82DGX

QUEST DIAGNOSTICS INC

57.77

-0.89

-1.52

58.42

58.97

57.69

58.66DHI

DR HORTON INC

11.93

0.02

0.17

11.90

12.05

11.72

11.91DHR

DANAHER CORP

48.41

0.03

0.06

48.43

48.99

48.27

48.38DIS

WALT DISNEY CO/THE

35.99

0.14

0.39

36.00

36.33

35.72

35.85DISCA

DISCOVERY COMMUNICATIONS-A

41.18

-0.80

-1.91

41.94

41.98

41.08

41.98DNB

DUN & BRADSTREET CORP

70.31

0.44

0.63

69.77

71.20

69.45

69.87DNR

DENBURY RESOURCES INC

16.70

-0.20

-1.18

16.82

17.08

16.58

16.90DO

DIAMOND OFFSHORE DRILLING

60.33

0.18

0.30

60.14

60.62

59.94

60.15DOV

DOVER CORP

54.76

-0.21

-0.38

54.70

55.58

54.62

54.97DOW

DOW CHEMICAL CO/THE

27.57

-0.14

-0.51

27.30

27.77

27.26

27.71DPS

DR PEPPER SNAPPLE GROUP INC

36.64

0.11

0.30

36.59

37.05

36.57

36.53DRI

DARDEN RESTAURANTS INC

47.45

-0.26

-0.54

47.49

47.84

47.05

47.71DTE

DTE ENERGY COMPANY

52.63

-0.02

-0.04

52.64

52.99

52.33

52.65DTV

DIRECTV-CLASS A

47.87

0.65

1.38

47.20

48.22

47.10

47.22DUK

DUKE ENERGY CORP

20.69

-0.16

-0.77

20.78

20.82

20.66

20.85DV

DEVRY INC

34.71

0.20

0.58

34.34

35.02

33.97

34.51DVA

DAVITA INC

76.62

0.44

0.58

76.47

77.32

75.96

76.18DVN

DEVON ENERGY CORPORATION

65.10

-0.36

-0.55

65.31

66.07

64.61

65.46EBAY

EBAY INC

29.68

0.09

0.30

29.49

30.03

29.42

29.59ECL

ECOLAB INC

55.62

-1.40

-2.46

55.92

56.50

55.25

57.02ED

CONSOLIDATED EDISON INC

59.51

0.09

0.15

59.34

59.79

59.15

59.42EFX

EQUIFAX INC

37.02

-0.13

-0.35

36.98

37.22

36.77

37.15EIX

EDISON INTERNATIONAL

39.13

-0.18

-0.46

39.18

39.47

38.99

39.31EK

EASTMAN KODAK CO

1.06

-0.02

-1.85

1.08

1.11

1.06

1.08EL

ESTEE LAUDER COMPANIES-CL A

115.59

-2.39

-2.03

117.14

118.23

115.40

117.98EMC

EMC CORP/MASS

23.17

0.16

0.70

22.82

23.33

22.80

23.01EMN

EASTMAN CHEMICAL CO

38.91

-0.71

-1.79

39.60

39.91

38.75

39.62EMR

EMERSON ELECTRIC CO

51.84

-0.41

-0.78

51.99

52.31

51.41

52.25EOG

EOG RESOURCES INC

102.53

-1.21

-1.17

103.24

104.99

101.70

103.74EP

EL PASO CORP

25.04

0.03

0.12

25.13

25.28

25.00

25.01EQR

EQUITY RESIDENTIAL

54.13

-1.06

-1.92

54.89

54.92

53.71

55.19EQT

EQT CORP

61.37

-0.64

-1.03

61.61

62.84

61.34

62.01ERTS

ELECTRONIC ARTS INC

23.33

0.14

0.58

23.10

23.80

23.10

23.19ESRX

EXPRESS SCRIPTS INC

46.50

0.85

1.86

45.33

47.01

45.32

45.65ETFC

E*TRADE FINANCIAL CORP

8.92

-0.26

-2.83

9.10

9.14

8.77

9.18ETN

EATON CORP

44.59

-0.32

-0.71

44.67

45.41

44.49

44.91ETR

ENTERGY CORP

70.53

0.17

0.24

70.32

70.91

70.02

70.36EXC

EXELON CORP

44.05

-0.26

-0.59

44.19

44.45

43.95

44.31EXPD

EXPEDITORS INTL WASH INC

42.20

-1.31

-3.01

43.28

43.28

42.06

43.51EXPE

EXPEDIA INC

28.03

0.22

0.77

27.98

28.49

27.77

27.82F

FORD MOTOR CO

10.59

-0.01

-0.09

10.52

10.81

10.42

10.60FAST

FASTENAL CO

41.77

0.12

0.29

41.80

42.32

41.42

41.65FCX

FREEPORT-MCMORAN COPPER

39.28

-0.32

-0.81

39.36

40.11

38.86

39.60FDO

FAMILY DOLLAR STORES

59.06

-0.36

-0.61

59.36

59.70

58.89

59.42FDX

FEDEX CORP

82.03

-1.05

-1.26

82.49

82.74

81.65

83.08FE

FIRSTENERGY CORP

44.69

0.22

0.49

44.50

44.88

44.17

44.47FHN

FIRST HORIZON NATIONAL CORP

7.54

-0.16

-2.08

7.65

7.65

7.36

7.70FII

FEDERATED INVESTORS INC-CL B

15.53

-0.34

-2.14

15.82

15.92

15.48

15.87FIS

FIDELITY NATIONAL INFORMATIO

24.61

0.52

2.16

23.97

24.81

23.93

24.09FISV

FISERV INC

57.45

-0.21

-0.36

57.51

57.74

57.04

57.66FITB

FIFTH THIRD BANCORP

11.96

-0.13

-1.08

12.09

12.10

11.85

12.09FLIR

FLIR SYSTEMS INC

26.65

-0.21

-0.78

26.86

26.99

26.58

26.86FLR

FLUOR CORP

54.41

-0.41

-0.75

54.43

55.00

53.93

54.82FLS

FLOWSERVE CORP

101.60

-1.17

-1.14

102.19

103.69

101.46

102.77FMC

FMC CORP

83.41

-0.51

-0.61

83.48

84.79

83.23

83.92FRX

FOREST LABORATORIES INC

29.91

-0.05

-0.17

29.87

30.19

29.76

29.96FSLR

FIRST SOLAR INC

47.55

-0.31

-0.65

47.63

48.36

46.71

47.86FTI

FMC TECHNOLOGIES INC

52.71

0.35

0.67

52.25

53.34

51.97

52.36FTR

FRONTIER COMMUNICATIONS CORP

5.64

-0.08

-1.40

5.68

5.75

5.62

5.72GAS

NICOR INC

55.74

-0.38

-0.68

56.00

56.37

55.66

56.12GCI

GANNETT CO

11.26

0.40

3.68

10.83

11.29

10.79

10.86GD

GENERAL DYNAMICS CORP

66.50

0.44

0.67

66.14

66.94

66.01

66.06GE

GENERAL ELECTRIC CO

15.91

0.00

0.00

15.90

16.00

15.73

15.91GILD

GILEAD SCIENCES INC

39.67

-0.18

-0.45

39.67

40.09

39.46

39.85GIS

GENERAL MILLS INC

39.90

-0.05

-0.13

39.95

40.06

39.80

39.95GLW

CORNING INC

13.47

0.20

1.51

13.17

13.57

13.12

13.27GME

GAMESTOP CORP-CLASS A

23.36

0.24

1.04

23.10

23.50

22.93

23.12GNW

GENWORTH FINANCIAL INC-CL A

6.54

-0.05

-0.76

6.44

6.60

6.39

6.59GOOG

GOOGLE INC-CL A

613.77

14.38

2.40

600.00

616.00

599.00

599.39GPC

GENUINE PARTS CO

59.05

0.55

0.94

58.49

59.64

58.06

58.50GPS

GAP INC/THE

18.81

0.12

0.64

18.60

18.90

18.55

18.69GR

GOODRICH CORP

122.70

0.69

0.57

122.56

122.94

122.53

122.01GS

GOLDMAN SACHS GROUP INC

94.43

-1.43

-1.49

94.27

95.62

93.20

95.86GT

GOODYEAR TIRE & RUBBER CO

13.92

-0.07

-0.50

13.88

14.13

13.67

13.99GWW

WW GRAINGER INC

186.30

-0.60

-0.32

186.90

188.98

185.90

186.90HAL

HALLIBURTON CO

36.41

-0.39

-1.06

36.75

37.07

36.01

36.80HAR

HARMAN INTERNATIONAL

40.89

-0.41

-0.99

41.32

41.88

40.77

41.30HBAN

HUNTINGTON BANCSHARES INC

5.18

-0.07

-1.33

5.21

5.25

5.11

5.25HCBK

HUDSON CITY BANCORP INC

5.61

0.02

0.36

5.59

5.70

5.45

5.59HCN

HEALTH CARE REIT INC

49.78

-0.39

-0.78

50.00

50.00

49.31

50.17HCP

HCP INC

38.08

-0.57

-1.47

38.52

38.52

37.87

38.65HD

HOME DEPOT INC

39.34

0.12

0.31

38.91

39.56

38.83

39.22HES

HESS CORP

59.49

-0.73

-1.21

60.00

61.13

59.32

60.22HIG

HARTFORD FINANCIAL SVCS GRP

17.87

0.11

0.62

17.58

17.96

17.38

17.76HNZ

HJ HEINZ CO

52.55

-0.10

-0.19

52.62

52.62

52.32

52.65HOG

HARLEY-DAVIDSON INC

37.14

0.37

1.01

36.85

37.36

36.57

36.77HON

HONEYWELL INTERNATIONAL INC

54.17

0.02

0.04

53.88

54.69

53.85

54.15HOT

STARWOOD HOTELS & RESORTS

47.24

-0.44

-0.92

47.46

47.74

46.91

47.68HP

HELMERICH & PAYNE

57.85

0.89

1.56

56.65

58.65

56.52

56.96HPQ

HEWLETT-PACKARD CO

28.22

0.27

0.97

27.45

28.44

27.44

27.95HRB

H&R BLOCK INC

16.06

0.33

2.10

15.75

16.17

15.66

15.73HRL

HORMEL FOODS CORP

29.93

-0.18

-0.60

30.01

30.33

29.88

30.11HRS

HARRIS CORP

35.71

0.11

0.31

35.45

35.95

35.45

35.60HSP

HOSPIRA INC

28.29

0.10

0.35

28.12

28.63

28.12

28.19HST

HOST HOTELS & RESORTS INC

14.17

0.02

0.14

14.10

14.21

13.76

14.15HSY

HERSHEY CO/THE

57.79

0.11

0.19

57.68

58.04

57.50

57.68HUM

HUMANA INC

89.03

0.35

0.39

88.08

89.36

88.05

88.68IBM

INTL BUSINESS MACHINES CORP

189.45

1.45

0.77

187.02

189.99

186.96

188.00ICE

INTERCONTINENTALEXCHANGE INC

124.70

2.98

2.45

121.43

125.62

119.96

121.72IFF

INTL FLAVORS & FRAGRANCES

53.80

-0.46

-0.85

54.04

54.61

53.59

54.26IGT

INTL GAME TECHNOLOGY

16.89

-0.17

-1.00

16.97

17.12

16.68

17.06INTC

INTEL CORP

24.92

0.01

0.04

24.93

24.97

24.40

24.91INTU

INTUIT INC

52.92

-0.32

-0.60

53.00

53.58

52.80

53.24IP

INTERNATIONAL PAPER CO

27.82

-0.58

-2.04

28.21

28.33

27.57

28.40IPG

INTERPUBLIC GROUP OF COS INC

9.52

0.14

1.49

9.34

9.62

9.28

9.38IRM

IRON MOUNTAIN INC

29.60

-0.77

-2.54

30.42

30.43

29.57

30.37ISRG

INTUITIVE SURGICAL INC

435.59

1.38

0.32

424.67

438.29

424.66

434.21ITT

ITT CORP

19.81

-0.36

-1.78

20.04

20.31

19.79

20.17ITW

ILLINOIS TOOL WORKS

45.12

-0.32

-0.70

45.28

45.66

45.05

45.44IVZ

INVESCO LTD

20.23

-0.02

-0.10

20.07

20.35

19.84

20.25JBL

JABIL CIRCUIT INC

20.40

0.13

0.64

20.25

20.55

20.07

20.27JCI

JOHNSON CONTROLS INC

31.10

-0.38

-1.21

31.28

31.78

30.92

31.48JCP

J.C. PENNEY CO INC

32.22

0.18

0.56

31.83

33.13

31.71

32.04JDSU

JDS UNIPHASE CORP

10.81

-0.17

-1.55

10.92

11.12

10.71

10.98JEC

JACOBS ENGINEERING GROUP INC

41.27

-0.27

-0.65

41.34

41.63

41.10

41.54JNJ

JOHNSON & JOHNSON

64.45

-0.27

-0.42

64.76

64.95

64.35

64.72JNPR

JUNIPER NETWORKS INC

22.25

-0.46

-2.03

22.53

23.00

22.19

22.71JNS

JANUS CAPITAL GROUP INC

6.34

-0.26

-3.94

6.60

6.60

6.29

6.60JPM

JPMORGAN CHASE & CO

30.46

-0.51

-1.65

30.85

30.88

30.04

30.97JWN

NORDSTROM INC

47.10

1.82

4.02

45.47

47.48

45.25

45.28