■■■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

1,249.64

-15.79

-1.25

1,265.38

1,265.85

1,248.64

1,265.43A

AGILENT TECHNOLOGIES INC

34.11

-1.14

-3.23

35.25

35.35

34.03

35.25AA

ALCOA INC

8.52

-0.27

-3.07

8.76

8.78

8.50

8.79AAPL

APPLE INC

402.58

-3.95

-0.97

406.90

408.25

401.38

406.53ABC

AMERISOURCEBERGEN CORP

36.83

-0.88

-2.33

37.70

37.76

36.80

37.71ABT

ABBOTT LABORATORIES

55.83

-0.40

-0.71

56.13

56.37

55.78

56.23ACE

ACE LTD

69.97

-0.62

-0.88

70.55

70.55

69.80

70.59ADBE

ADOBE SYSTEMS INC

28.02

-0.49

-1.70

28.45

28.58

27.93

28.50ADI

ANALOG DEVICES INC

35.60

-0.78

-2.14

36.34

36.34

35.58

36.38ADM

ARCHER-DANIELS-MIDLAND CO

28.37

-0.67

-2.31

29.09

29.10

28.30

29.04ADP

AUTOMATIC DATA PROCESSING

53.82

-0.60

-1.10

54.48

54.50

53.60

54.42ADSK

AUTODESK INC

29.91

-0.87

-2.83

30.69

30.75

29.81

30.78AEE

AMEREN CORPORATION

33.06

-0.17

-0.51

33.18

33.23

32.97

33.23AEP

AMERICAN ELECTRIC POWER

41.28

-0.37

-0.89

41.59

41.71

41.24

41.65AES

AES CORP

11.72

-0.19

-1.60

11.94

11.94

11.67

11.91AET

AETNA INC

42.73

-1.00

-2.29

43.74

43.79

42.63

43.73AFL

AFLAC INC

42.40

-0.90

-2.08

43.23

43.24

42.23

43.30AGN

ALLERGAN INC

86.80

-1.09

-1.24

87.83

87.88

86.49

87.89AIG

AMERICAN INTERNATIONAL GROUP

22.97

-0.86

-3.61

23.86

23.98

22.91

23.83AIV

APARTMENT INVT & MGMT CO -A

22.58

-0.35

-1.53

22.95

22.98

22.48

22.93AIZ

ASSURANT INC

40.50

-0.88

-2.13

41.37

41.37

40.47

41.38AKAM

AKAMAI TECHNOLOGIES INC

31.81

-0.40

-1.24

32.22

32.42

31.57

32.21AKS

AK STEEL HOLDING CORP

8.05

-0.25

-3.01

8.35

8.43

8.01

8.30ALL

ALLSTATE CORP

27.18

-0.32

-1.16

27.43

27.48

27.13

27.50ALTR

ALTERA CORP

37.24

0.04

0.11

37.28

37.74

36.99

37.20AMAT

APPLIED MATERIALS INC

10.61

-0.22

-2.03

10.86

10.90

10.59

10.83AMD

ADVANCED MICRO DEVICES

5.28

-0.10

-1.86

5.39

5.41

5.24

5.38AMGN

AMGEN INC

64.01

-0.41

-0.64

64.19

64.37

63.81

64.42AMP

AMERIPRISE FINANCIAL INC

49.47

-0.56

-1.12

50.03

50.17

49.30

50.03AMT

AMERICAN TOWER CORP-CL A

60.07

-0.63

-1.04

60.61

60.61

59.70

60.70AMZN

AMAZON.COM INC

173.89

-2.38

-1.35

176.39

176.62

172.31

176.27AN

AUTONATION INC

36.68

0.10

0.27

36.57

36.88

36.37

36.58ANF

ABERCROMBIE & FITCH CO-CL A

47.99

-1.19

-2.42

49.07

49.07

47.94

49.18AON

AON CORP

46.75

-0.37

-0.79

47.10

47.19

46.73

47.12APA

APACHE CORP

88.52

-2.24

-2.47

91.00

91.30

88.30

90.76APC

ANADARKO PETROLEUM CORP

75.61

-1.62

-2.10

77.65

77.84

75.36

77.23APD

AIR PRODUCTS & CHEMICALS INC

84.98

-1.44

-1.67

86.63

86.63

84.88

86.42APH

AMPHENOL CORP-CL A

45.23

-0.60

-1.31

45.95

46.03

45.07

45.83APOL

APOLLO GROUP INC-CL A

53.26

-1.27

-2.33

54.41

54.45

53.20

54.53ARG

AIRGAS INC

79.01

-1.21

-1.51

80.26

80.39

78.92

80.22ATI

ALLEGHENY TECHNOLOGIES INC

47.36

-1.30

-2.67

48.49

48.66

46.91

48.66AVB

AVALONBAY COMMUNITIES INC

130.00

-1.67

-1.27

131.26

131.61

129.83

132.56AVP

AVON PRODUCTS INC

17.17

-0.20

-1.15

17.37

17.41

17.13

17.37AVY

AVERY DENNISON CORP

28.39

-0.23

-0.80

28.65

28.65

28.30

28.62AXP

AMERICAN EXPRESS CO

46.97

-0.69

-1.45

47.73

47.77

46.84

47.66AZO

AUTOZONE INC

328.22

-2.03

-0.61

329.69

332.00

327.48

330.25BA

BOEING CO/THE

73.26

-1.01

-1.36

74.41

74.59

73.04

74.27BAC

BANK OF AMERICA CORP

5.29

-0.19

-3.47

5.45

5.46

5.27

5.48BAX

BAXTER INTERNATIONAL INC

49.37

-0.15

-0.30

49.59

49.59

49.00

49.52BBBY

BED BATH & BEYOND INC

57.88

0.24

0.42

57.82

58.15

57.41

57.64BBT

BB&T CORP

24.98

-0.38

-1.50

25.40

25.46

24.93

25.36BBY

BEST BUY CO INC

23.00

-0.43

-1.84

23.49

23.50

22.89

23.43BCR

CR BARD INC

84.49

-1.11

-1.30

85.74

85.74

84.43

85.60BDX

BECTON DICKINSON AND CO

73.80

-1.00

-1.34

74.92

74.92

73.75

74.80BEN

FRANKLIN RESOURCES INC

93.97

-1.81

-1.89

95.67

95.76

93.85

95.78BF/B

BROWN-FORMAN CORP-CLASS B

80.81

-1.04

-1.27

81.98

81.98

80.75

81.85BHI

BAKER HUGHES INC

47.94

-1.50

-3.03

49.29

49.47

47.90

49.44BIG

BIG LOTS INC

37.81

-0.53

-1.38

38.42

38.46

37.77

38.34BIIB

BIOGEN IDEC INC

110.20

-1.12

-1.01

111.53

111.90

109.78

111.32BK

BANK OF NEW YORK MELLON CORP

19.58

-0.40

-2.00

19.93

19.94

19.47

19.98BLL

BALL CORP

35.11

-0.77

-2.15

35.86

35.89

35.08

35.88BMC

BMC SOFTWARE INC

32.30

-0.70

-2.12

33.02

33.02

32.19

33.00BMS

BEMIS COMPANY

29.84

-0.24

-0.80

30.14

30.14

29.81

30.08BMY

BRISTOL-MYERS SQUIBB CO

35.06

-0.17

-0.48

35.25

35.28

35.03

35.23BRCM

BROADCOM CORP-CL A

29.41

-0.25

-0.84

29.59

29.84

29.23

29.66BRK/B

BERKSHIRE HATHAWAY INC-CL B

76.52

-0.71

-0.92

77.25

77.40

76.36

77.23BSX

BOSTON SCIENTIFIC CORP

5.17

-0.06

-1.15

5.24

5.24

5.14

5.23BTU

PEABODY ENERGY CORP

32.67

-1.04

-3.09

33.81

34.04

32.55

33.71BXP

BOSTON PROPERTIES INC

99.07

-1.97

-1.95

101.10

101.10

98.90

101.59C

CITIGROUP INC

26.13

-0.77

-2.86

26.99

27.00

26.02

26.90CA

CA INC

20.03

-0.33

-1.60

20.38

20.44

19.98

20.35CAG

CONAGRA FOODS INC

26.36

-0.25

-0.94

26.64

26.64

26.35

26.61CAH

CARDINAL HEALTH INC

40.06

-0.60

-1.46

40.65

40.87

40.01

40.87CAM

CAMERON INTERNATIONAL CORP

48.34

-1.21

-2.44

49.43

49.50

48.07

49.55CAT

CATERPILLAR INC

89.37

-2.18

-2.38

91.61

91.77

89.17

91.55CB

CHUBB CORP

69.49

-0.82

-1.17

70.34

70.34

69.45

70.31CBG

CBRE GROUP INC

14.75

-0.55

-3.59

15.40

15.40

14.66

15.30CBS

CBS CORP-CLASS B NON VOTING

26.91

-0.14

-0.52

27.01

27.07

26.63

27.05CCE

COCA-COLA ENTERPRISES

25.36

-0.73

-2.80

26.14

26.24

25.33

26.09CCL

CARNIVAL CORP

32.49

-0.83

-2.49

33.12

33.12

32.35

33.32CEG

CONSTELLATION ENERGY GROUP

39.70

-0.18

-0.45

40.00

40.01

39.66

39.88CELG

CELGENE CORP

66.80

-1.21

-1.78

68.16

68.16

66.74

68.01CERN

CERNER CORP

61.50

-0.91

-1.46

62.33

62.33

61.34

62.41CF

CF INDUSTRIES HOLDINGS INC

142.25

-3.56

-2.44

145.88

146.34

141.30

145.81CFN

CAREFUSION CORP

24.93

-0.33

-1.31

25.23

25.23

24.89

25.26CHK

CHESAPEAKE ENERGY CORP

22.66

-0.86

-3.66

23.46

23.69

22.62

23.52CHRW

C.H. ROBINSON WORLDWIDE INC

69.55

-1.18

-1.67

70.82

70.89

69.45

70.73CI

CIGNA CORP

42.21

-1.32

-3.03

43.47

43.56

42.15

43.53CINF

CINCINNATI FINANCIAL CORP

30.40

-0.18

-0.59

30.63

30.64

30.34

30.58CL

COLGATE-PALMOLIVE CO

92.73

-0.61

-0.65

93.45

93.58

92.61

93.34CLF

CLIFFS NATURAL RESOURCES INC

61.95

-3.00

-4.62

64.82

65.04

61.79

64.95CLX

CLOROX COMPANY

66.43

-0.38

-0.57

66.94

66.98

66.34

66.81CMA

COMERICA INC

25.65

-0.41

-1.57

25.98

26.11

25.58

26.06CMCSA

COMCAST CORP-CLASS A

23.45

-0.35

-1.47

23.82

23.82

23.37

23.80CME

CME GROUP INC

242.56

-2.65

-1.08

244.79

244.79

242.01

245.21CMI

CUMMINS INC

87.85

-0.98

-1.10

89.20

89.58

87.03

88.83CMS

CMS ENERGY CORP

22.16

-0.06

-0.27

22.21

22.24

22.08

22.22CNP

CENTERPOINT ENERGY INC

20.17

-0.14

-0.69

20.45

20.45

20.13

20.31CNX

CONSOL ENERGY INC

36.72

-0.72

-1.92

37.69

37.71

36.64

37.44COF

CAPITAL ONE FINANCIAL CORP

41.72

-0.77

-1.81

42.40

42.58

41.69

42.49COG

CABOT OIL & GAS CORP

76.21

-1.72

-2.21

78.24

78.40

75.97

77.93COH

COACH INC

60.86

-0.88

-1.43

61.86

62.04

60.81

61.74COL

ROCKWELL COLLINS INC

54.84

-0.79

-1.42

55.73

56.17

54.77

55.63COP

CONOCOPHILLIPS

71.82

-1.12

-1.54

72.94

73.09

71.75

72.94COST

COSTCO WHOLESALE CORP

84.18

-0.40

-0.47

84.58

84.66

84.03

84.58CPB

CAMPBELL SOUP CO

33.17

-0.08

-0.24

33.33

33.36

33.12

33.25CPWR

COMPUWARE CORP

8.33

-0.13

-1.54

8.45

8.45

8.22

8.46CRM

SALESFORCE.COM INC

100.13

-0.16

-0.16

100.00

100.95

98.77

100.29CSC

COMPUTER SCIENCES CORP

23.76

-0.34

-1.41

24.17

24.38

23.51

24.10CSCO

CISCO SYSTEMS INC

18.16

-0.42

-2.26

18.52

18.59

18.12

18.58CSX

CSX CORP

20.86

-0.39

-1.84

21.31

21.34

20.84

21.25CTAS

CINTAS CORP

34.64

-0.25

-0.72

34.89

34.89

34.44

34.89CTL

CENTURYLINK INC

36.67

-0.49

-1.32

37.24

37.24

36.59

37.16CTSH

COGNIZANT TECH SOLUTIONS-A

63.17

-1.02

-1.59

64.07

64.57

62.99

64.19CTXS

CITRIX SYSTEMS INC

60.78

-1.20

-1.94

61.64

62.07

60.56

61.98CVH

COVENTRY HEALTH CARE INC

30.62

-0.96

-3.04

31.67

31.84

30.60

31.58CVS

CVS CAREMARK CORP

41.04

0.03

0.07

40.89

41.33

40.89

41.01CVX

CHEVRON CORP

105.96

-2.02

-1.87

107.88

108.16

105.89

107.98D

DOMINION RESOURCES INC/VA

53.08

-0.35

-0.66

53.38

53.55

53.03

53.43DD

DU PONT (E.I.) DE NEMOURS

45.46

-0.77

-1.67

46.14

46.25

45.33

46.23DE

DEERE & CO

76.92

-1.11

-1.42

78.20

78.34

76.80

78.44DELL

DELL INC

14.67

-0.19

-1.28

14.86

14.87

14.64

14.86DF

DEAN FOODS CO

11.07

-0.08

-0.72

11.14

11.23

11.00

11.15DFS

DISCOVER FINANCIAL SERVICES

23.95

-0.24

-0.99

24.25

24.30

23.91

24.19DGX

QUEST DIAGNOSTICS INC

57.89

-1.29

-2.18

59.22

59.22

57.81

59.18DHI

DR HORTON INC

12.20

-0.15

-1.21

12.35

12.36

12.06

12.35DHR

DANAHER CORP

46.85

-0.79

-1.65

47.54

47.71

46.73

47.66DIS

WALT DISNEY CO/THE

37.24

-0.37

-0.98

37.65

37.71

37.17

37.61DISCA

DISCOVERY COMMUNICATIONS-A

40.66

0.23

0.57

40.52

40.93

40.33

40.43DNB

DUN & BRADSTREET CORP

74.21

-0.42

-0.56

74.52

74.65

73.35

74.63DNR

DENBURY RESOURCES INC

15.00

-0.44

-2.85

15.40

15.47

14.92

15.44DO

DIAMOND OFFSHORE DRILLING

55.53

-0.71

-1.26

56.19

56.47

55.23

56.24DOV

DOVER CORP

57.61

-1.31

-2.22

58.76

58.98

57.56

58.92DOW

DOW CHEMICAL CO/THE

28.17

-0.42

-1.47

28.60

28.69

28.00

28.84DPS

DR PEPPER SNAPPLE GROUP INC

39.41

-0.47

-1.18

39.90

39.94

39.36

39.88DRI

DARDEN RESTAURANTS INC

45.21

-1.09

-2.35

46.33

46.33

45.05

46.30DTE

DTE ENERGY COMPANY

54.64

-0.41

-0.74

55.15

55.19

54.55

55.05DTV

DIRECTV-CLASS A

42.65

-0.43

-1.00

43.03

43.16

42.39

43.08DUK

DUKE ENERGY CORP

21.91

-0.08

-0.36

21.99

21.99

21.86

21.99DV

DEVRY INC

38.09

-0.66

-1.70

38.62

39.30

37.82

38.75DVA

DAVITA INC

75.35

-1.07

-1.40

76.57

76.66

75.21

76.42DVN

DEVON ENERGY CORPORATION

61.16

-1.20

-1.92

62.35

62.55

61.08

62.36EBAY

EBAY INC

30.41

-0.51

-1.65

30.80

30.93

30.32

30.92ECL

ECOLAB INC

56.54

-0.71

-1.24

57.25

57.25

56.42

57.25ED

CONSOLIDATED EDISON INC

62.19

-0.31

-0.50

62.50

62.54

62.15

62.50EFX

EQUIFAX INC

38.37

-0.76

-1.94

39.06

39.06

38.33

39.13EIX

EDISON INTERNATIONAL

41.14

0.08

0.18

41.12

41.23

40.92

41.39EK

EASTMAN KODAK CO

0.66

-0.03

-5.03

0.65

0.67

0.63

0.69EL

ESTEE LAUDER COMPANIES-CL A

112.90

-1.45

-1.27

114.48

114.64

112.71

114.35EMC

EMC CORP/MASS

21.43

-0.21

-0.97

21.71

21.87

21.39

21.64EMN

EASTMAN CHEMICAL CO

38.54

-0.84

-2.13

39.39

39.49

38.39

39.38EMR

EMERSON ELECTRIC CO

45.64

-0.73

-1.57

46.46

46.54

45.47

46.37EOG

EOG RESOURCES INC

96.44

-2.57

-2.60

99.23

99.49

96.13

99.01EP

EL PASO CORP

26.25

-0.12

-0.46

26.40

26.42

26.12

26.37EQR

EQUITY RESIDENTIAL

56.71

-0.94

-1.63

57.34

57.54

56.60

57.65EQT

EQT CORP

54.66

-1.28

-2.29

55.78

55.92

54.44

55.94ESRX

EXPRESS SCRIPTS INC

43.85

-1.06

-2.36

45.01

45.01

43.77

44.91ETFC

E*TRADE FINANCIAL CORP

7.72

-0.03

-0.39

7.79

7.83

7.61

7.75ETN

EATON CORP

43.30

-1.16

-2.61

44.37

44.54

43.25

44.46ETR

ENTERGY CORP

73.14

-0.45

-0.61

73.52

73.69

73.05

73.59EXC

EXELON CORP

43.49

-0.19

-0.43

43.70

43.83

43.46

43.68EXPD

EXPEDITORS INTL WASH INC

40.52

-1.04

-2.50

41.38

41.49

40.47

41.56EXPE

EXPEDIA INC

29.55

-0.52

-1.73

30.23

30.40

29.21

30.07F

FORD MOTOR CO

10.52

-0.29

-2.68

10.80

10.83

10.43

10.81FAST

FASTENAL CO

43.75

-0.13

-0.30

43.98

44.27

43.49

43.88FCX

FREEPORT-MCMORAN COPPER

36.34

-1.52

-4.01

37.85

37.98

36.28

37.86FDO

FAMILY DOLLAR STORES

57.48

-1.13

-1.93

58.78

58.82

57.39

58.61FDX

FEDEX CORP

82.97

-1.73

-2.04

84.57

84.70

82.79

84.70FE

FIRSTENERGY CORP

44.76

-0.07

-0.16

44.87

45.00

44.70

44.83FHN

FIRST HORIZON NATIONAL CORP

7.81

-0.17

-2.13

8.01

8.01

7.74

7.98FII

FEDERATED INVESTORS INC-CL B

14.49

-0.27

-1.83

14.76

14.78

14.49

14.76FIS

FIDELITY NATIONAL INFORMATIO

26.34

-0.32

-1.20

26.68

26.75

26.26

26.66FISV

FISERV INC

58.50

-0.71

-1.20

59.27

59.34

58.39

59.21FITB

FIFTH THIRD BANCORP

12.59

-0.08

-0.63

12.68

12.73

12.51

12.75FLIR

FLIR SYSTEMS INC

25.25

-0.50

-1.94

25.71

25.75

25.17

25.75FLR

FLUOR CORP

49.68

-1.18

-2.32

51.02

51.06

49.61

50.86FLS

FLOWSERVE CORP

97.30

-3.23

-3.21

100.37

100.85

97.02

100.85FMC

FMC CORP

85.44

-2.17

-2.48

87.56

87.56

85.33

87.76FRX

FOREST LABORATORIES INC

30.13

-0.31

-1.02

30.45

30.48

30.01

30.44FSLR

FIRST SOLAR INC

32.12

-0.82

-2.49

33.05

33.49

31.76

32.94FTI

FMC TECHNOLOGIES INC

51.47

-1.01

-1.92

52.61

52.63

51.13

52.48GAS

AGL RESOURCES INC

42.17

-0.14

-0.33

42.30

42.45

42.12

42.31GCI

GANNETT CO

13.36

-0.18

-1.33

13.73

13.73

13.16

13.54GD

GENERAL DYNAMICS CORP

65.95

-0.61

-0.92

66.58

66.88

65.70

66.56GE

GENERAL ELECTRIC CO

17.83

-0.18

-1.00

18.00

18.01

17.73

18.01GILD

GILEAD SCIENCES INC

39.89

0.01

0.03

39.90

40.20

39.67

39.88GIS

GENERAL MILLS INC

40.44

-0.17

-0.42

40.61

40.67

40.42

40.61GLW

CORNING INC

12.93

-0.27

-2.05

13.15

13.18

12.83

13.20GME

GAMESTOP CORP-CLASS A

24.07

0.15

0.63

24.02

24.15

23.74

23.92GNW

GENWORTH FINANCIAL INC-CL A

6.29

-0.10

-1.56

6.36

6.42

6.22

6.39GOOG

GOOGLE INC-CL A

639.70

-0.55

-0.09

642.75

645.00

638.18

640.25GPC

GENUINE PARTS CO

61.44

-0.47

-0.76

62.00

62.12

61.23

61.91GPS

GAP INC/THE

18.90

-0.16

-0.84

19.18

19.18

18.87

19.06GR

GOODRICH CORP

123.45

0.03

0.02

123.75

123.75

123.36

123.42GS

GOLDMAN SACHS GROUP INC

90.12

-1.78

-1.94

91.66

92.44

90.05

91.90GT

GOODYEAR TIRE & RUBBER CO

13.94

-0.22

-1.55

14.19

14.20

13.81

14.16GWW

WW GRAINGER INC

188.87

-3.44

-1.79

192.67

192.67

187.26

192.31HAL

HALLIBURTON CO

33.25

-0.89

-2.61

34.31

34.46

33.15

34.14HAR

HARMAN INTERNATIONAL

37.58

0.08

0.21

37.50

37.95

37.22

37.50HBAN

HUNTINGTON BANCSHARES INC

5.48

-0.07

-1.26

5.60

5.61

5.43

5.55HCBK

HUDSON CITY BANCORP INC

6.24

-0.09

-1.42

6.33

6.33

6.15

6.33HCN

HEALTH CARE REIT INC

54.04

-0.51

-0.93

54.54

54.72

54.02

54.55HCP

HCP INC

41.40

-0.26

-0.62

41.87

41.87

41.28

41.66HD

HOME DEPOT INC

41.53

-0.69

-1.63

42.23

42.38

41.52

42.22HES

HESS CORP

55.95

-1.22

-2.13

57.11

57.44

55.81

57.17HIG

HARTFORD FINANCIAL SVCS GRP

16.07

-0.28

-1.71

16.31

16.33

15.97

16.35HNZ

HJ HEINZ CO

53.93

-0.38

-0.70

54.40

54.40

53.92

54.31HOG

HARLEY-DAVIDSON INC

38.20

-0.51

-1.32

38.60

38.69

38.11

38.71HON

HONEYWELL INTERNATIONAL INC

53.98

-0.97

-1.77

55.04

55.12

53.94

54.95HOT

STARWOOD HOTELS & RESORTS

48.08

-1.18

-2.40

49.16

49.23

47.97

49.26HP

HELMERICH & PAYNE

57.58

-1.48

-2.51

59.22

59.26

57.32

59.06HPQ

HEWLETT-PACKARD CO

25.21

-0.44

-1.72

25.53

25.73

25.15

25.65HRB

H&R BLOCK INC

15.87

-0.13

-0.81

16.01

16.05

15.84

16.00HRL

HORMEL FOODS CORP

29.22

-0.31

-1.05

29.49

29.51

29.20

29.53HRS

HARRIS CORP

36.14

-0.85

-2.30

36.91

36.98

36.12

36.99HSP

HOSPIRA INC

30.16

-0.38

-1.24

30.63

30.67

30.01

30.54HST

HOST HOTELS & RESORTS INC

14.48

-0.14

-0.96

14.61

14.62

14.37

14.67HSY

HERSHEY CO/THE

61.63

0.10

0.16

61.50

61.75

61.50

61.53HUM

HUMANA INC

87.63

-1.95

-2.18

89.91

90.32

87.37

89.83IBM

INTL BUSINESS MACHINES CORP

183.99

-0.96

-0.52

185.00

185.40

183.35

184.95ICE

INTERCONTINENTALEXCHANGE INC

119.42

-1.15

-0.95

120.51

120.51

118.84

120.57IFF

INTL FLAVORS & FRAGRANCES

52.07

-1.27

-2.38

53.43

53.50

52.02

53.34IGT

INTL GAME TECHNOLOGY

17.07

-0.30

-1.73

17.31

17.38

17.00

17.37INTC

INTEL CORP

24.24

-0.32

-1.30

24.52

24.56

24.18

24.56INTU

INTUIT INC

52.41

-0.76

-1.43

52.94

53.01

52.28

53.17IP

INTERNATIONAL PAPER CO

29.30

-0.12

-0.41

29.57

29.64

29.11

29.42IPG

INTERPUBLIC GROUP OF COS INC

9.47

-0.22

-2.27

9.72

9.72

9.44

9.69IRM

IRON MOUNTAIN INC

30.69

0.05

0.16

30.72

31.03

30.46

30.64ISRG

INTUITIVE SURGICAL INC

457.70

-5.77

-1.24

464.99

464.99

456.54

463.47ITT

ITT CORP

19.33

-0.79

-3.93

20.05

20.09

19.31

20.12ITW

ILLINOIS TOOL WORKS

46.41

-1.10

-2.32

47.47

47.54

46.28

47.87IVZ

INVESCO LTD

19.67

-0.43

-2.14

20.17

20.17

19.65

20.10JBL

JABIL CIRCUIT INC

19.55

-0.56

-2.78

20.00

20.00

19.54

20.11JCI

JOHNSON CONTROLS INC

30.65

-0.36

-1.16

31.00

31.05

30.45

31.01JCP

J.C. PENNEY CO INC

35.34

0.05

0.14

35.29

35.59

34.87

35.29JDSU

JDS UNIPHASE CORP

10.44

-0.19

-1.79

10.69

10.70

10.29

10.63JEC

JACOBS ENGINEERING GROUP INC

40.14

-0.95

-2.31

41.06

41.14

39.99

41.09JNJ

JOHNSON & JOHNSON

65.45

-0.57

-0.86

65.96

65.99

65.30

66.02JNPR

JUNIPER NETWORKS INC

20.46

-0.33

-1.59

20.72

20.78

20.35

20.79JNS

JANUS CAPITAL GROUP INC

5.97

-0.24

-3.86

6.21

6.28

5.97

6.21JPM

JPMORGAN CHASE & CO

32.65

-0.38

-1.15

32.97

33.08

32.58

33.03JWN

NORDSTROM INC

49.91

-0.16

-0.32

49.98

50.25

49.22

50.07