■■■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

1,365.68

-6.50

-0.47

1,372.20

1,378.04

1,363.81

1,372.18A

AGILENT TECHNOLOGIES INC

43.62

-0.01

-0.02

43.80

44.27

43.39

43.63AA

ALCOA INC

10.17

-0.20

-1.93

10.38

10.49

10.15

10.37AAPL

APPLE INC

542.44

7.03

1.31

541.55

547.60

535.71

535.41ABC

AMERISOURCEBERGEN CORP

37.35

-0.35

-0.93

37.67

37.77

37.32

37.70ABT

ABBOTT LABORATORIES

56.61

-0.43

-0.75

57.10

57.19

56.61

57.04ACE

ACE LTD

71.71

-0.39

-0.54

72.11

72.39

71.50

72.10ADBE

ADOBE SYSTEMS INC

32.89

-0.38

-1.14

33.21

33.43

32.86

33.27ADI

ANALOG DEVICES INC

39.21

-0.36

-0.91

39.66

39.77

39.15

39.57ADM

ARCHER-DANIELS-MIDLAND CO

31.20

-0.38

-1.20

31.61

31.78

31.18

31.58ADP

AUTOMATIC DATA PROCESSING

54.32

-0.22

-0.40

54.51

54.77

54.25

54.54ADSK

AUTODESK INC

37.85

-0.14

-0.37

38.05

38.42

37.56

37.99AEE

AMEREN CORPORATION

32.07

0.14

0.44

31.98

32.25

31.72

31.93AEP

AMERICAN ELECTRIC POWER

37.61

-0.35

-0.92

37.74

37.86

37.49

37.96AES

AES CORP

13.56

0.12

0.89

13.55

13.59

13.31

13.44AET

AETNA INC

46.76

0.12

0.26

46.74

47.04

46.39

46.64AFL

AFLAC INC

47.25

0.36

0.77

47.03

47.93

47.03

46.89AGN

ALLERGAN INC

89.59

0.77

0.87

88.75

89.83

88.70

88.82AIG

AMERICAN INTERNATIONAL GROUP

29.22

0.26

0.90

29.18

29.59

28.73

28.96AIV

APARTMENT INVT & MGMT CO -A

24.84

0.02

0.08

24.94

25.02

24.69

24.82AIZ

ASSURANT INC

42.47

-0.02

-0.05

42.61

43.03

42.44

42.49AKAM

AKAMAI TECHNOLOGIES INC

36.00

-0.69

-1.88

36.81

36.93

35.85

36.69AKS

AK STEEL HOLDING CORP

7.92

-0.14

-1.74

8.07

8.18

7.80

8.06ALL

ALLSTATE CORP

31.43

-0.08

-0.25

31.47

31.87

31.43

31.51ALTR

ALTERA CORP

38.45

-0.66

-1.69

39.05

39.14

38.01

39.11AMAT

APPLIED MATERIALS INC

12.24

-0.32

-2.55

12.54

12.56

12.21

12.56AMD

ADVANCED MICRO DEVICES

7.35

-0.17

-2.26

7.52

7.55

7.34

7.52AMGN

AMGEN INC

67.95

-0.20

-0.29

68.16

68.57

67.90

68.15AMP

AMERIPRISE FINANCIAL INC

55.76

-0.42

-0.75

56.12

56.36

55.67

56.18AMT

AMERICAN TOWER CORP

62.58

0.31

0.50

62.45

62.69

62.03

62.27AMZN

AMAZON.COM INC

179.69

-4.11

-2.24

183.89

184.00

179.01

183.80AN

AUTONATION INC

34.08

-0.39

-1.13

34.47

34.47

33.89

34.47ANF

ABERCROMBIE & FITCH CO-CL A

45.79

-2.01

-4.21

47.73

47.84

45.68

47.80AON

AON CORP

46.81

-0.02

-0.04

47.00

47.38

46.74

46.83APA

APACHE CORP

107.93

-1.66

-1.51

109.90

110.43

107.58

109.59APC

ANADARKO PETROLEUM CORP

84.12

-1.77

-2.06

86.41

86.41

83.55

85.89APD

AIR PRODUCTS & CHEMICALS INC

90.24

-1.00

-1.10

91.51

91.65

89.97

91.24APH

AMPHENOL CORP-CL A

55.96

-0.55

-0.97

56.67

56.83

55.78

56.51APOL

APOLLO GROUP INC-CL A

42.64

-0.40

-0.93

43.08

44.39

42.29

43.04ARG

AIRGAS INC

82.33

-0.16

-0.19

82.49

82.55

81.16

82.49ATI

ALLEGHENY TECHNOLOGIES INC

43.87

0.04

0.09

44.00

44.59

43.28

43.83AVB

AVALONBAY COMMUNITIES INC

129.67

-1.29

-0.99

131.05

131.93

129.53

130.96AVP

AVON PRODUCTS INC

18.69

-0.09

-0.48

18.84

18.98

18.64

18.78AVY

AVERY DENNISON CORP

30.50

-0.36

-1.17

30.94

31.28

30.47

30.86AXP

AMERICAN EXPRESS CO

52.89

-0.87

-1.62

53.43

53.84

52.57

53.76AZO

AUTOZONE INC

374.48

-1.93

-0.51

373.04

375.57

372.22

376.41BA

BOEING CO/THE

74.95

-0.21

-0.28

75.23

75.72

74.76

75.16BAC

BANK OF AMERICA CORP

7.97

-0.14

-1.73

8.15

8.23

7.97

8.12BAX

BAXTER INTERNATIONAL INC

58.13

-0.09

-0.15

58.22

58.38

57.92

58.22BBBY

BED BATH & BEYOND INC

59.74

-0.26

-0.43

59.95

60.14

59.51

60.00BBT

BB&T CORP

29.25

-0.20

-0.68

29.53

29.61

29.11

29.45BBY

BEST BUY CO INC

24.70

-0.84

-3.29

25.59

25.67

24.67

25.54BCR

CR BARD INC

93.62

-0.53

-0.56

94.37

94.37

93.59

94.15BDX

BECTON DICKINSON AND CO

76.22

-1.00

-1.30

77.19

77.25

76.16

77.22BEN

FRANKLIN RESOURCES INC

117.89

-0.03

-0.03

118.46

119.68

117.47

117.92BF/B

BROWN-FORMAN CORP-CLASS B

81.65

0.20

0.25

81.51

82.00

81.35

81.45BHI

BAKER HUGHES INC

50.28

-0.72

-1.41

51.08

51.55

50.00

51.00BIG

BIG LOTS INC

43.85

-0.42

-0.95

44.32

44.81

43.83

44.27BIIB

BIOGEN IDEC INC

116.47

-0.21

-0.18

115.51

117.92

115.51

116.68BK

BANK OF NEW YORK MELLON CORP

22.11

-0.23

-1.03

22.41

22.51

22.04

22.34BLL

BALL CORP

40.08

0.01

0.02

40.05

40.44

39.86

40.07BMC

BMC SOFTWARE INC

37.44

-0.92

-2.40

38.43

38.54

37.42

38.36BMS

BEMIS COMPANY

31.37

-0.26

-0.82

31.52

31.91

31.18

31.63BMY

BRISTOL-MYERS SQUIBB CO

32.17

-0.28

-0.86

32.51

32.52

32.17

32.45BRCM

BROADCOM CORP-CL A

37.15

-0.22

-0.59

37.41

37.54

36.96

37.37BRK/B

BERKSHIRE HATHAWAY INC-CL B

78.45

-0.99

-1.25

79.52

79.67

78.41

79.44BSX

BOSTON SCIENTIFIC CORP

6.22

-0.14

-2.20

6.35

6.37

6.22

6.36BTU

PEABODY ENERGY CORP

34.88

-0.52

-1.47

35.46

35.53

34.28

35.40BXP

BOSTON PROPERTIES INC

101.55

-0.26

-0.26

101.82

102.24

101.04

101.81C

CITIGROUP INC

33.32

-0.16

-0.48

33.55

34.00

33.26

33.48CA

CA INC

27.03

-0.25

-0.92

27.34

27.34

26.96

27.28CAG

CONAGRA FOODS INC

26.25

-0.16

-0.61

26.39

26.50

26.25

26.41CAH

CARDINAL HEALTH INC

41.55

-0.55

-1.31

42.09

42.17

41.50

42.10CAM

CAMERON INTERNATIONAL CORP

55.71

-0.10

-0.18

56.03

56.33

55.15

55.81CAT

CATERPILLAR INC

114.21

-1.55

-1.34

116.10

116.38

113.70

115.76CB

CHUBB CORP

67.96

-0.49

-0.72

68.45

68.78

67.82

68.45CBG

CBRE GROUP INC - A

18.33

0.18

0.99

18.14

18.46

18.07

18.15CBS

CBS CORP-CLASS B NON VOTING

29.90

-0.09

-0.30

30.08

30.32

29.81

29.99CCE

COCA-COLA ENTERPRISES

28.90

0.65

2.30

28.35

29.04

28.25

28.25CCL

CARNIVAL CORP

30.29

0.28

0.93

30.16

30.45

29.98

30.01CEG

CONSTELLATION ENERGY GROUP

36.26

0.06

0.17

36.26

36.47

36.17

36.20CELG

CELGENE CORP

73.33

-0.44

-0.59

73.55

74.73

73.25

73.76CERN

CERNER CORP

73.83

-0.99

-1.32

74.67

74.91

73.83

74.82CF

CF INDUSTRIES HOLDINGS INC

186.00

-5.56

-2.90

193.04

193.46

184.80

191.56CFN

CAREFUSION CORP

25.81

-0.39

-1.49

26.14

26.25

25.79

26.20CHK

CHESAPEAKE ENERGY CORP

25.00

-0.05

-0.20

25.20

25.23

24.53

25.05CHRW

C.H. ROBINSON WORLDWIDE INC

66.17

-0.44

-0.66

66.57

66.97

66.08

66.94CI

CIGNA CORP

44.11

-0.23

-0.52

44.30

44.52

43.87

44.34CINF

CINCINNATI FINANCIAL CORP

35.17

-0.26

-0.73

35.55

35.56

35.08

35.43CL

COLGATE-PALMOLIVE CO

93.18

0.21

0.23

92.98

93.49

92.62

92.97CLF

CLIFFS NATURAL RESOURCES INC

63.48

-1.99

-3.04

65.93

65.93

62.93

65.47CLX

CLOROX COMPANY

67.61

-0.20

-0.29

67.65

67.99

67.49

67.81CMA

COMERICA INC

29.69

0.24

0.81

29.60

30.00

29.31

29.45CMCSA

COMCAST CORP-CLASS A

29.38

0.01

0.03

29.40

29.55

29.27

29.37CME

CME GROUP INC

289.49

-1.31

-0.45

291.37

294.50

289.30

290.80CMI

CUMMINS INC

120.57

-1.14

-0.94

122.03

122.75

120.28

121.71CMS

CMS ENERGY CORP

21.41

-0.04

-0.19

21.48

21.54

21.22

21.45CNP

CENTERPOINT ENERGY INC

19.49

0.97

5.24

18.80

19.68

18.70

18.52CNX

CONSOL ENERGY INC

35.82

-0.48

-1.32

36.04

36.74

35.52

36.30COF

CAPITAL ONE FINANCIAL CORP

50.60

0.23

0.46

50.37

51.32

50.21

50.37COG

CABOT OIL & GAS CORP

34.88

-0.56

-1.58

35.35

35.46

34.58

35.44COH

COACH INC

74.84

-0.41

-0.54

75.59

76.02

74.74

75.25COL

ROCKWELL COLLINS INC

59.29

0.28

0.47

59.01

59.63

59.01

59.01COP

CONOCOPHILLIPS

76.55

-0.72

-0.93

77.30

77.71

76.07

77.27COST

COSTCO WHOLESALE CORP

86.06

0.79

0.93

86.19

87.20

85.73

85.27CPB

CAMPBELL SOUP CO

33.32

0.17

0.51

33.02

33.63

33.02

33.15CPWR

COMPUWARE CORP

9.01

-0.13

-1.42

9.13

9.17

9.01

9.14CRM

SALESFORCE.COM INC

143.16

-0.30

-0.21

143.03

145.00

142.17

143.46CSC

COMPUTER SCIENCES CORP

31.76

-0.47

-1.46

32.39

32.55

31.74

32.23CSCO

CISCO SYSTEMS INC

19.88

-0.32

-1.58

20.19

20.20

19.84

20.20CSX

CSX CORP

21.01

-0.51

-2.37

21.60

21.70

21.00

21.52CTAS

CINTAS CORP

38.56

0.15

0.39

38.42

38.83

38.26

38.41CTL

CENTURYLINK INC

40.25

-0.15

-0.37

40.52

40.54

40.14

40.40CTSH

COGNIZANT TECH SOLUTIONS-A

70.95

-0.60

-0.84

71.68

71.75

70.94

71.55CTXS

CITRIX SYSTEMS INC

74.74

-0.11

-0.15

75.00

76.50

74.65

74.85CVH

COVENTRY HEALTH CARE INC

32.69

0.44

1.36

32.36

32.94

32.27

32.25CVS

CVS CAREMARK CORP

45.10

0.19

0.42

44.91

45.36

44.77

44.91CVX

CHEVRON CORP

109.12

-0.49

-0.45

110.30

110.91

108.93

109.61D

DOMINION RESOURCES INC/VA

50.47

-0.25

-0.50

50.80

50.94

50.34

51.25DD

DU PONT (E.I.) DE NEMOURS

50.85

-0.54

-1.05

51.44

51.54

50.64

51.39DE

DEERE & CO

82.93

-0.40

-0.48

83.62

83.98

82.44

83.33DELL

DELL INC

17.30

-0.28

-1.59

17.61

17.70

17.27

17.58DF

DEAN FOODS CO

12.26

0.03

0.25

12.27

12.40

12.22

12.23DFS

DISCOVER FINANCIAL SERVICES

30.01

-0.36

-1.19

30.52

30.69

29.98

30.37DGX

QUEST DIAGNOSTICS INC

58.05

-0.46

-0.79

58.45

58.55

57.92

58.51DHI

DR HORTON INC

14.34

0.45

3.24

13.95

14.54

13.90

13.89DHR

DANAHER CORP

52.83

-0.54

-1.01

53.40

53.71

52.76

53.37DIS

WALT DISNEY CO/THE

41.99

0.06

0.14

41.94

42.36

41.85

41.93DISCA

DISCOVERY COMMUNICATIONS-A

46.65

0.92

2.01

45.51

46.89

45.45

45.73DNB

DUN & BRADSTREET CORP

82.65

-0.42

-0.51

82.59

83.11

82.15

83.07DNR

DENBURY RESOURCES INC

19.91

-0.53

-2.59

20.43

20.50

19.80

20.44DO

DIAMOND OFFSHORE DRILLING

68.47

-0.11

-0.16

68.87

69.35

68.01

68.58DOV

DOVER CORP

64.02

-0.59

-0.91

64.62

64.83

63.71

64.61DOW

DOW CHEMICAL CO/THE

33.51

-0.84

-2.45

34.49

34.50

33.25

34.35DPS

DR PEPPER SNAPPLE GROUP INC

38.05

-0.07

-0.18

38.10

38.28

37.89

38.12DRI

DARDEN RESTAURANTS INC

50.99

-0.06

-0.12

51.04

51.59

50.60

51.05DTE

DTE ENERGY COMPANY

53.99

-0.40

-0.74

54.33

54.40

53.67

54.39DTV

DIRECTV-CLASS A

46.32

0.27

0.59

45.90

46.84

45.88

46.05DUK

DUKE ENERGY CORP

20.92

-0.09

-0.43

20.99

21.01

20.86

21.01DV

DEVRY INC

35.53

0.12

0.34

35.36

36.09

35.11

35.41DVA

DAVITA INC

86.55

-0.21

-0.24

86.70

87.05

86.40

86.76DVN

DEVON ENERGY CORPORATION

73.31

-0.67

-0.91

74.00

74.48

73.10

73.98EBAY

EBAY INC

35.74

-0.88

-2.40

36.61

36.67

35.65

36.62ECL

ECOLAB INC

60.00

-1.75

-2.83

61.22

61.22

59.89

61.75ED

CONSOLIDATED EDISON INC

58.10

-0.01

-0.02

58.16

58.33

57.81

58.11EFX

EQUIFAX INC

42.04

-0.41

-0.97

42.45

42.57

41.84

42.45EIX

EDISON INTERNATIONAL

41.87

-0.12

-0.29

42.10

42.15

41.39

41.99EL

ESTEE LAUDER COMPANIES-CL A

58.54

0.24

0.41

58.15

58.78

58.00

58.30EMC

EMC CORP/MASS

27.69

-0.29

-1.04

28.06

28.31

27.64

27.98EMN

EASTMAN CHEMICAL CO

54.13

-0.83

-1.51

55.00

55.14

53.82

54.96EMR

EMERSON ELECTRIC CO

50.31

-0.34

-0.67

50.79

50.81

50.16

50.65EOG

EOG RESOURCES INC

113.86

-2.75

-2.36

116.73

117.19

113.39

116.61EP

EL PASO CORP

27.81

0.01

0.04

27.79

27.92

27.72

27.80EQR

EQUITY RESIDENTIAL

56.89

-0.14

-0.25

57.24

57.58

56.72

57.03EQT

EQT CORP

53.02

-0.51

-0.95

53.59

53.74

52.52

53.53ESRX

EXPRESS SCRIPTS INC

53.33

-0.45

-0.84

53.80

54.84

53.17

53.78ETFC

E*TRADE FINANCIAL CORP

9.63

-0.05

-0.52

9.73

9.90

9.61

9.68ETN

EATON CORP

52.19

-0.32

-0.61

52.55

53.05

52.15

52.51ETR

ENTERGY CORP

66.63

-0.28

-0.42

66.99

67.03

66.38

66.91EXC

EXELON CORP

39.07

0.06

0.15

39.03

39.28

38.96

39.01EXPD

EXPEDITORS INTL WASH INC

43.63

1.13

2.66

42.56

43.69

42.50

42.50EXPE

EXPEDIA INC

34.05

0.26

0.77

33.74

34.23

33.52

33.79F

FORD MOTOR CO

12.38

0.13

1.06

12.26

12.55

12.25

12.25FAST

FASTENAL CO

52.68

0.34

0.65

52.41

52.81

52.18

52.34FCX

FREEPORT-MCMORAN COPPER

42.56

-1.10

-2.52

43.90

44.22

42.26

43.66FDO

FAMILY DOLLAR STORES

53.99

-0.17

-0.31

54.06

54.93

53.45

54.16FDX

FEDEX CORP

89.99

-0.99

-1.09

90.89

91.83

89.78

90.98FE

FIRSTENERGY CORP

44.29

0.48

1.10

44.19

44.57

43.70

43.81FHN

FIRST HORIZON NATIONAL CORP

9.40

-0.01

-0.11

9.41

9.63

9.36

9.41FII

FEDERATED INVESTORS INC-CL B

20.49

0.13

0.64

20.90

21.00

20.42

20.36FIS

FIDELITY NATIONAL INFORMATIO

31.73

0.25

0.79

31.47

31.78

31.30

31.48FISV

FISERV INC

66.30

-0.24

-0.36

66.40

66.74

66.15

66.54FITB

FIFTH THIRD BANCORP

13.61

-0.01

-0.07

13.66

13.80

13.45

13.62FLIR

FLIR SYSTEMS INC

26.17

-0.33

-1.25

26.52

26.64

26.01

26.50FLR

FLUOR CORP

60.48

-1.52

-2.45

62.00

62.30

60.34

62.00FLS

FLOWSERVE CORP

118.57

-0.44

-0.37

119.16

120.21

117.52

119.01FMC

FMC CORP

98.97

-1.02

-1.02

100.09

100.31

98.54

99.99FRX

FOREST LABORATORIES INC

32.52

-0.18

-0.55

32.73

32.80

32.36

32.70FSLR

FIRST SOLAR INC

32.30

-4.10

-11.26

33.50

34.01

31.87

36.40FTI

FMC TECHNOLOGIES INC

50.43

-0.88

-1.72

51.47

51.74

50.16

51.31GAS

AGL RESOURCES INC

39.87

0.17

0.43

39.61

40.09

39.50

39.70GCI

GANNETT CO

14.84

-0.24

-1.59

15.11

15.26

14.79

15.08GD

GENERAL DYNAMICS CORP

73.23

0.49

0.67

73.00

73.66

72.74

72.74GE

GENERAL ELECTRIC CO

19.05

-0.11

-0.57

19.20

19.24

19.01

19.16GILD

GILEAD SCIENCES INC

45.50

-0.50

-1.09

46.01

46.22

45.41

46.00GIS

GENERAL MILLS INC

38.31

0.22

0.58

38.09

38.52

38.03

38.09GLW

CORNING INC

13.04

-0.30

-2.25

13.33

13.36

13.03

13.34GME

GAMESTOP CORP-CLASS A

22.78

-0.55

-2.36

23.43

23.43

22.76

23.33GNW

GENWORTH FINANCIAL INC-CL A

9.09

0.13

1.45

9.03

9.29

9.03

8.96GOOG

GOOGLE INC-CL A

618.25

-0.14

-0.02

618.60

625.60

615.55

618.39GPC

GENUINE PARTS CO

62.68

0.08

0.13

62.45

62.99

62.40

62.60GPS

GAP INC/THE

23.36

-0.35

-1.48

23.67

23.71

23.35

23.71GR

GOODRICH CORP

125.97

0.14

0.11

126.00

126.03

125.88

126.12GS

GOLDMAN SACHS GROUP INC

115.14

-1.97

-1.68

116.63

118.12

115.14

117.11GT

GOODYEAR TIRE & RUBBER CO

12.86

-0.09

-0.69

12.92

13.01

12.76

12.95GWW

WW GRAINGER INC

207.73

-1.31

-0.63

209.19

209.88

207.06

209.04HAL

HALLIBURTON CO

36.59

-1.09

-2.89

37.93

37.95

36.44

37.68HAR

HARMAN INTERNATIONAL

49.13

-0.54

-1.09

49.99

50.24

49.00

49.67HBAN

HUNTINGTON BANCSHARES INC

5.85

-0.15

-2.42

6.00

6.04

5.84

5.99HCBK

HUDSON CITY BANCORP INC

6.85

-0.18

-2.56

7.06

7.10

6.82

7.03HCN

HEALTH CARE REIT INC

54.44

0.22

0.41

54.46

54.57

54.07

54.22HCP

HCP INC

39.50

0.03

0.08

39.50

39.87

39.35

39.47HD

HOME DEPOT INC

47.57

0.34

0.72

47.30

47.79

47.20

47.23HES

HESS CORP

64.92

-0.94

-1.43

65.78

66.35

64.80

65.86HIG

HARTFORD FINANCIAL SVCS GRP

20.71

0.08

0.39

20.63

20.93

20.47

20.63HNZ

HJ HEINZ CO

52.71

-0.07

-0.13

52.99

53.10

52.70

52.78HOG

HARLEY-DAVIDSON INC

46.58

-0.20

-0.43

46.79

47.16

46.45

46.78HON

HONEYWELL INTERNATIONAL INC

59.57

-0.18

-0.30

59.71

60.20

59.53

59.75HOT

STARWOOD HOTELS & RESORTS

53.90

-1.07

-1.95

54.13

54.98

53.89

54.97HP

HELMERICH & PAYNE

61.30

-0.07

-0.11

61.40

61.40

59.99

61.37HPQ

HEWLETT-PACKARD CO

25.31

-0.87

-3.32

26.23

26.25

25.28

26.18HRB

H&R BLOCK INC

16.30

-0.23

-1.39

16.52

16.57

16.25

16.53HRL

HORMEL FOODS CORP

28.47

-0.01

-0.04

28.47

28.79

28.38

28.48HRS

HARRIS CORP

43.63

0.15

0.34

43.59

44.00

43.51

43.48HSP

HOSPIRA INC

35.62

-0.80

-2.20

36.39

36.57

35.58

36.42HST

HOST HOTELS & RESORTS INC

15.78

-0.09

-0.57

15.90

16.03

15.70

15.87HSY

HERSHEY CO/THE

60.70

1.12

1.88

59.50

61.03

59.47

59.58HUM

HUMANA INC

87.10

-1.47

-1.66

88.45

88.91

87.02

88.57IBM

INTL BUSINESS MACHINES CORP

196.73

-1.25

-0.63

197.94

199.13

196.45

197.98ICE

INTERCONTINENTALEXCHANGE INC

137.96

-1.90

-1.36

139.53

140.50

137.54

139.86IFF

INTL FLAVORS & FRAGRANCES

57.03

-0.57

-0.99

57.66

57.70

56.78

57.60IGT

INTL GAME TECHNOLOGY

15.02

0.14

0.94

14.86

15.15

14.86

14.88INTC

INTEL CORP

26.88

-0.36

-1.32

27.29

27.30

26.84

27.24INTU

INTUIT INC

57.84

0.06

0.10

57.79

58.01

57.46

57.78IP

INTERNATIONAL PAPER CO

35.15

0.52

1.50

35.01

35.99

34.99

34.63IPG

INTERPUBLIC GROUP OF COS INC

11.72

-0.01

-0.09

11.76

11.88

11.68

11.73IRM

IRON MOUNTAIN INC

31.05

0.09

0.29

30.96

31.40

30.89

30.96ISRG

INTUITIVE SURGICAL INC

511.62

-4.07

-0.79

514.46

515.97

511.29

515.69ITT

ITT CORP

24.95

1.60

6.85

23.35

25.17

23.35

23.35ITW

ILLINOIS TOOL WORKS

55.69

-0.32

-0.57

55.96

56.32

55.53

56.01IVZ

INVESCO LTD

24.77

-0.19

-0.76

24.95

25.20

24.66

24.96JBL

JABIL CIRCUIT INC

25.83

-0.41

-1.56

26.25

26.50

25.80

26.24JCI

JOHNSON CONTROLS INC

32.63

-0.55

-1.66

33.18

33.24

32.60

33.18JCP

J.C. PENNEY CO INC

39.60

-1.74

-4.21

40.40

40.76

39.42

41.34JDSU

JDS UNIPHASE CORP

13.04

-0.93

-6.66

13.99

14.02

13.00

13.97JEC

JACOBS ENGINEERING GROUP INC

46.22

-0.76

-1.62

47.00

47.34

46.13

46.98JNJ

JOHNSON & JOHNSON

65.08

-0.10

-0.15

65.12

65.26

64.71

65.18JNPR

JUNIPER NETWORKS INC

22.76

-0.98

-4.13

23.76

23.77

22.74

23.74JNS

JANUS CAPITAL GROUP INC

8.82

-0.08

-0.90

8.92

9.07

8.82

8.90JPM

JPMORGAN CHASE & CO

39.24

0.03

0.08

39.31

39.93

39.02

39.21JWN

NORDSTROM INC

53.62

-0.16

-0.30

53.85

54.68

53.62

53.78