■■■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

1,409.75

5.58

0.40

1,404.17

1,414.00

1,402.43

1,404.17K

KELLOGG CO

52.60

-0.02

-0.04

52.49

52.80

52.36

52.62KEY

KEYCORP

8.66

0.12

1.41

8.61

8.82

8.55

8.54KFT

KRAFT FOODS INC-CLASS A

38.35

-0.03

-0.08

38.32

38.50

38.27

38.38KIM

KIMCO REALTY CORP

19.76

0.15

0.76

19.58

19.90

19.50

19.61KLAC

KLA-TENCOR CORPORATION

52.36

0.37

0.71

51.93

52.55

51.75

51.99KMB

KIMBERLY-CLARK CORP

73.01

0.09

0.12

72.83

73.15

72.57

72.92KMX

CARMAX INC

34.56

0.35

1.02

34.32

34.65

33.92

34.21KO

COCA-COLA CO/THE

70.40

0.24

0.34

70.24

70.53

70.00

70.16KR

KROGER CO

24.13

-0.24

-0.98

24.29

24.33

24.10

24.37KSS

KOHLS CORP

48.72

-1.65

-3.28

49.37

49.50

48.55

50.37L

LOEWS CORP

39.68

0.20

0.51

39.45

39.77

39.43

39.48LEG

LEGGETT & PLATT INC

23.08

-0.18

-0.77

23.09

23.32

22.83

23.26LEN

LENNAR CORP-A

26.55

-0.02

-0.08

26.62

26.81

26.04

26.57LH

LABORATORY CRP OF AMER HLDGS

90.13

-0.20

-0.22

90.31

90.90

89.95

90.33LIFE

LIFE TECHNOLOGIES CORP

46.77

0.02

0.04

46.60

46.96

46.36

46.75LLL

L-3 COMMUNICATIONS HOLDINGS

70.52

-0.48

-0.68

70.84

71.10

70.39

71.00LLTC

LINEAR TECHNOLOGY CORP

34.07

0.28

0.83

33.66

34.14

33.61

33.79LLY

ELI LILLY & CO

40.32

0.12

0.30

40.04

40.40

39.92

40.20LM

LEGG MASON INC

28.94

-0.18

-0.62

29.11

29.16

28.77

29.12LMT

LOCKHEED MARTIN CORP

89.56

0.24

0.27

88.92

89.69

88.89

89.32LNC

LINCOLN NATIONAL CORP

27.07

0.30

1.12

26.73

27.32

26.66

26.77LO

LORILLARD INC

131.95

1.41

1.08

130.60

132.36

129.95

130.54LOW

LOWE'S COS INC

30.53

0.12

0.39

30.37

30.61

30.14

30.41LSI

LSI CORP

8.73

-0.07

-0.80

8.77

8.80

8.65

8.80LTD

LIMITED BRANDS INC

47.00

0.07

0.15

46.80

47.07

46.42

46.93LUK

LEUCADIA NATIONAL CORP

28.51

0.55

1.97

27.90

28.65

27.90

27.96LUV

SOUTHWEST AIRLINES CO

8.41

0.10

1.20

8.31

8.44

8.26

8.31LXK

LEXMARK INTERNATIONAL INC-A

35.30

0.24

0.68

35.21

35.50

34.91

35.06M

MACY'S INC

39.62

-0.11

-0.28

39.57

39.70

39.15

39.73MA

MASTERCARD INC-CLASS A

425.09

4.92

1.17

419.53

427.85

419.38

420.17MAR

MARRIOTT INTERNATIONAL-CL A

38.08

-0.06

-0.16

38.12

38.27

37.66

38.14MAS

MASCO CORP

13.70

0.32

2.39

13.43

13.84

13.40

13.38MAT

MATTEL INC

33.53

0.47

1.42

33.39

33.70

33.00

33.06MCD

MCDONALD'S CORP

97.73

0.07

0.07

97.33

98.10

97.33

97.66MCHP

MICROCHIP TECHNOLOGY INC

36.74

0.26

0.71

36.32

36.92

36.26

36.48MCK

MCKESSON CORP

87.20

-0.36

-0.41

87.59

87.71

86.84

87.56MCO

MOODY'S CORP

41.89

-0.71

-1.67

42.44

42.44

41.81

42.60MDP

MEREDITH CORP

33.46

-0.30

-0.89

33.65

34.03

33.33

33.76MDT

MEDTRONIC INC

39.48

-0.20

-0.50

39.41

39.67

39.24

39.68MET

METLIFE INC

38.79

0.41

1.07

38.48

39.34

38.45

38.38MHP

MCGRAW-HILL COMPANIES INC

47.25

-0.29

-0.61

47.11

47.40

47.02

47.54MHS

MEDCO HEALTH SOLUTIONS INC

68.93

-1.36

-1.93

69.03

69.91

68.88

70.29MJN

MEAD JOHNSON NUTRITION CO

80.64

0.88

1.10

79.66

80.93

79.60

79.76MKC

MCCORMICK & CO-NON VTG SHRS

51.95

0.22

0.43

51.60

52.00

51.60

51.73MMC

MARSH & MCLENNAN COS

32.73

-0.23

-0.70

32.80

32.99

32.69

32.96MMM

3M CO

89.74

0.18

0.20

89.50

89.90

89.20

89.56MO

ALTRIA GROUP INC

30.11

0.08

0.27

29.93

30.19

29.89

30.03MOLX

MOLEX INC

27.83

0.00

0.00

27.72

27.95

27.54

27.83MON

MONSANTO CO

79.97

1.16

1.47

78.93

80.39

78.46

78.81MRK

MERCK & CO. INC.

37.89

-0.14

-0.37

37.90

38.03

37.84

38.03MRO

MARATHON OIL CORP

34.49

-0.12

-0.35

34.52

34.70

34.21

34.61MS

MORGAN STANLEY

20.06

0.53

2.71

19.45

20.50

19.31

19.53MSFT

MICROSOFT CORP

32.20

-0.40

-1.23

32.51

32.60

32.15

32.60MTB

M & T BANK CORP

86.63

0.94

1.10

85.67

87.09

84.90

85.69MU

MICRON TECHNOLOGY INC

8.63

-0.19

-2.15

8.76

8.80

8.62

8.82MUR

MURPHY OIL CORP

59.84

1.17

1.99

58.51

59.94

58.35

58.67MWV

MEADWESTVACO CORP

30.95

-0.29

-0.93

31.15

31.41

30.91

31.24MWW

MONSTER WORLDWIDE INC

9.65

0.11

1.15

9.50

9.75

9.33

9.54MYL

MYLAN INC

22.87

-0.02

-0.09

22.78

22.93

22.56

22.89NBL

NOBLE ENERGY INC

100.14

0.45

0.45

100.04

100.42

98.72

99.69NBR

NABORS INDUSTRIES LTD

20.84

0.02

0.10

20.79

21.06

20.42

20.82NDAQ

NASDAQ OMX GROUP/THE

26.80

0.19

0.71

26.74

26.99

26.42

26.61NEE

NEXTERA ENERGY INC

60.03

-0.13

-0.22

60.00

60.65

59.89

60.16NEM

NEWMONT MINING CORP

53.53

-0.22

-0.41

53.78

54.34

53.50

53.75NI

NISOURCE INC

23.59

-0.02

-0.08

23.65

23.83

23.53

23.61NKE

NIKE INC -CL B

112.13

0.91

0.82

111.90

112.52

110.97

111.22NOC

NORTHROP GRUMMAN CORP

61.87

-0.12

-0.19

62.10

62.30

61.72

61.99NOV

NATIONAL OILWELL VARCO INC

82.93

-0.63

-0.75

83.40

83.54

82.02

83.56NRG

NRG ENERGY INC

16.41

-0.36

-2.15

16.73

16.77

16.39

16.77NSC

NORFOLK SOUTHERN CORP

68.30

-0.68

-0.99

68.68

69.03

68.01

68.98NSM

NATIONSTAR MORTGAGE HOLDINGS

14.64

-0.11

-0.75

14.75

14.86

14.56

14.75NTAP

NETAPP INC

44.06

0.67

1.54

43.13

44.64

43.13

43.39NTRS

NORTHERN TRUST CORP

47.62

0.35

0.74

47.20

47.79

46.59

47.27NU

NORTHEAST UTILITIES

36.35

-0.08

-0.22

36.45

36.62

36.32

36.43NUE

NUCOR CORP

44.80

0.57

1.29

44.86

45.19

44.40

44.23NVDA

NVIDIA CORP

14.64

0.04

0.27

14.68

14.75

14.58

14.60NVLS

NOVELLUS SYSTEMS INC

48.68

0.33

0.68

48.04

48.99

48.04

48.35NWL

NEWELL RUBBERMAID INC

18.30

-0.17

-0.92

18.43

18.59

18.15

18.47NWSA

NEWS CORP-CL A

20.12

0.11

0.55

19.93

20.32

19.89

20.01NYT

NEW YORK TIMES CO-A

6.87

0.07

1.03

6.77

6.97

6.72

6.80NYX

NYSE EURONEXT

29.77

0.16

0.54

29.53

30.00

29.30

29.61ODP

OFFICE DEPOT INC

3.57

0.05

1.42

3.55

3.67

3.45

3.52OI

OWENS-ILLINOIS INC

24.55

0.34

1.40

24.23

24.87

24.20

24.21OKE

ONEOK INC

83.05

0.20

0.24

82.84

83.75

82.83

82.85OMC

OMNICOM GROUP

50.08

0.07

0.14

49.84

50.27

49.56

50.01ORCL

ORACLE CORP

29.76

0.02

0.07

29.59

29.89

29.43

29.74ORLY

O'REILLY AUTOMOTIVE INC

89.51

0.47

0.53

89.10

89.78

88.68

89.04OXY

OCCIDENTAL PETROLEUM CORP

101.50

0.92

0.91

100.52

101.97

100.09

100.58PAYX

PAYCHEX INC

31.87

0.04

0.13

31.74

31.97

31.58

31.83PBCT

PEOPLE'S UNITED FINANCIAL

13.46

0.16

1.20

13.30

13.51

13.22

13.30PBI

PITNEY BOWES INC

18.16

0.01

0.06

18.10

18.21

17.95

18.15PCAR

PACCAR INC

47.34

-0.03

-0.06

47.17

47.75

47.12

47.37PCG

P G & E CORP

43.15

-0.14

-0.32

43.31

43.70

43.11

43.29PCL

PLUM CREEK TIMBER CO

41.56

0.13

0.31

41.41

41.67

41.24

41.43PCLN

PRICELINE.COM INC

696.93

21.43

3.17

678.86

699.86

678.73

675.50PCP

PRECISION CASTPARTS CORP

175.54

0.01

0.01

174.90

176.18

174.59

175.53PCS

METROPCS COMMUNICATIONS INC

10.00

-0.10

-0.99

9.96

10.17

9.91

10.10PDCO

PATTERSON COS INC

32.34

-0.02

-0.06

32.21

32.48

32.19

32.36PEG

PUBLIC SERVICE ENTERPRISE GP

29.98

-0.14

-0.46

30.02

30.31

29.95

30.12PEP

PEPSICO INC

64.73

0.26

0.40

64.27

64.88

64.27

64.47PFE

PFIZER INC

21.88

-0.06

-0.27

21.85

21.96

21.82

21.94PFG

PRINCIPAL FINANCIAL GROUP

29.10

-0.07

-0.24

29.26

29.46

29.04

29.17PG

PROCTER & GAMBLE CO/THE

67.21

-0.04

-0.06

67.00

67.48

66.96

67.25PGN

PROGRESS ENERGY INC

53.12

-0.48

-0.90

53.59

53.66

53.04

53.60PGR

PROGRESSIVE CORP

22.82

0.23

1.02

22.66

22.88

22.61

22.59PH

PARKER HANNIFIN CORP

89.58

-0.57

-0.63

90.00

90.06

88.72

90.15PHM

PULTEGROUP INC

9.16

-0.13

-1.40

9.39

9.52

9.12

9.29PKI

PERKINELMER INC

27.34

0.04

0.15

27.20

27.53

27.08

27.30PLD

PROLOGIS INC

35.48

0.22

0.62

35.14

35.54

35.04

35.26PLL

PALL CORP

60.07

0.05

0.08

59.89

60.38

59.63

60.02PM

PHILIP MORRIS INTERNATIONAL

86.34

0.53

0.62

85.81

86.60

85.46

85.81PNC

PNC FINANCIAL SERVICES GROUP

63.64

0.22

0.35

63.23

64.25

62.84

63.42PNW

PINNACLE WEST CAPITAL

46.84

-0.18

-0.38

46.89

47.31

46.79

47.02POM

PEPCO HOLDINGS INC

18.96

-0.17

-0.89

19.10

19.21

18.95

19.13PPG

PPG INDUSTRIES INC

94.46

0.87

0.93

93.35

94.76

93.35

93.59PPL

PPL CORPORATION

28.09

-0.22

-0.78

28.34

28.43

28.08

28.31PRU

PRUDENTIAL FINANCIAL INC

64.11

0.40

0.63

63.80

64.50

63.71

63.71PSA

PUBLIC STORAGE

136.92

0.40

0.29

136.14

137.62

135.95

136.52PWR

QUANTA SERVICES INC

21.78

-0.16

-0.73

21.86

21.92

21.57

21.94PX

PRAXAIR INC

111.18

0.46

0.42

110.84

111.82

110.64

110.72PXD

PIONEER NATURAL RESOURCES CO

111.31

1.30

1.18

109.40

111.42

108.87

110.01QCOM

QUALCOMM INC

66.75

1.34

2.05

65.84

66.99

65.54

65.41QEP

QEP RESOURCES INC

33.06

1.15

3.60

31.91

33.25

31.91

31.91QLGC

QLOGIC CORP

17.54

0.19

1.10

17.32

17.65

17.26

17.35R

RYDER SYSTEM INC

55.55

0.18

0.33

55.14

55.79

54.88

55.37RAI

REYNOLDS AMERICAN INC

41.31

-0.04

-0.10

41.24

41.41

41.08

41.35RDC

ROWAN COMPANIES INC

36.56

-0.47

-1.27

36.55

36.75

36.02

37.03RF

REGIONS FINANCIAL CORP

6.35

-0.06

-0.94

6.39

6.51

6.34

6.41RHI

ROBERT HALF INTL INC

30.91

0.23

0.75

30.55

31.00

30.40

30.68RHT

RED HAT INC

51.03

0.39

0.77

50.56

51.31

50.56

50.64RL

RALPH LAUREN CORP

176.60

-1.15

-0.65

177.77

177.83

175.00

177.75ROK

ROCKWELL AUTOMATION INC

83.42

-0.29

-0.35

83.89

84.00

83.22

83.71ROP

ROPER INDUSTRIES INC

99.44

0.04

0.04

99.56

99.58

98.65

99.40ROST

ROSS STORES INC

55.71

-0.08

-0.14

55.61

56.11

55.52

55.79RRC

RANGE RESOURCES CORP

63.46

1.15

1.85

62.39

64.00

62.04

62.31RRD

RR DONNELLEY & SONS CO

13.61

0.47

3.58

13.14

13.68

13.13

13.14RSG

REPUBLIC SERVICES INC

30.59

0.09

0.30

30.54

30.67

30.24

30.50RSH

RADIOSHACK CORP

6.62

0.00

0.00

6.63

6.70

6.56

6.62RTN

RAYTHEON COMPANY

52.19

0.07

0.13

52.00

52.37

52.00

52.12S

SPRINT NEXTEL CORP

2.76

-0.13

-4.50

2.73

2.83

2.68

2.89SAI

SAIC INC

13.30

0.14

1.06

12.85

13.36

12.80

13.16SBUX

STARBUCKS CORP

53.55

0.34

0.64

53.03

53.57

52.67

53.21SCG

SCANA CORP

44.60

-0.09

-0.20

44.67

45.03

44.56

44.69SCHW

SCHWAB (CHARLES) CORP

15.31

-0.01

-0.07

15.49

15.53

15.24

15.32SE

SPECTRA ENERGY CORP

32.15

0.09

0.28

32.13

32.26

31.96

32.06SEE

SEALED AIR CORP

20.16

-0.16

-0.79

20.30

20.37

20.11

20.32SHLD

SEARS HOLDINGS CORP

79.86

-2.69

-3.26

81.67

82.19

79.25

82.55SHW

SHERWIN-WILLIAMS CO/THE

107.57

0.93

0.87

106.65

107.87

106.55

106.64SIAL

SIGMA-ALDRICH

73.53

0.12

0.16

72.96

74.09

72.88

73.41SJM

JM SMUCKER CO/THE

78.55

0.47

0.60

77.70

78.73

77.51

78.08SLB

SCHLUMBERGER LTD

77.10

0.34

0.44

76.75

77.43

76.60

76.76SLE

SARA LEE CORP

21.51

0.12

0.56

21.30

21.57

21.30

21.39SNA

SNAP-ON INC

61.00

-0.51

-0.83

61.53

61.53

60.57

61.51SNDK

SANDISK CORP

50.23

-0.02

-0.04

49.99

50.75

49.80

50.25SNI

SCRIPPS NETWORKS INTER-CL A

47.94

0.39

0.82

47.46

48.06

47.43

47.55SO

SOUTHERN CO/THE

44.03

-0.31

-0.70

44.34

44.41

44.00

44.34SPG

SIMON PROPERTY GROUP INC

143.58

1.68

1.18

141.65

143.99

141.33

141.90SPLS

STAPLES INC

16.46

0.04

0.24

16.36

16.48

16.23

16.42SRCL

STERICYCLE INC

86.81

-0.07

-0.08

86.64

87.43

86.17

86.88SRE

SEMPRA ENERGY

58.19

-0.52

-0.89

58.59

58.95

58.14

58.71STI

SUNTRUST BANKS INC

24.54

0.16

0.66

24.38

24.92

24.07

24.38STJ

ST JUDE MEDICAL INC

42.73

-0.14

-0.33

42.72

42.80

42.35

42.87STT

STATE STREET CORP

45.96

0.20

0.44

45.62

46.48

45.15

45.76STZ

CONSTELLATION BRANDS INC-A

22.72

-0.05

-0.22

22.70

22.82

22.67

22.77SUN

SUNOCO INC

40.46

0.15

0.37

40.16

40.67

40.09

40.31SVU

SUPERVALU INC

6.48

0.15

2.37

6.33

6.49

6.26

6.33SWK

STANLEY BLACK & DECKER INC

80.17

-0.04

-0.05

80.12

80.35

79.44

80.21SWN

SOUTHWESTERN ENERGY CO

34.70

0.16

0.46

34.55

35.00

34.20

34.54SWY

SAFEWAY INC

21.66

-0.51

-2.30

22.27

22.29

21.59

22.17SYK

STRYKER CORP

54.95

0.05

0.09

54.56

55.27

54.56

54.90SYMC

SYMANTEC CORP

18.32

0.15

0.83

18.10

18.46

18.10

18.17SYY

SYSCO CORP

29.65

0.02

0.07

29.48

29.65

29.32

29.63T

AT&T INC

31.65

0.06

0.19

31.45

31.73

31.35

31.59TAP

MOLSON COORS BREWING CO -B

43.31

0.20

0.46

42.98

43.36

42.92

43.11TDC

TERADATA CORP

68.28

0.04

0.06

68.26

69.20

67.61

68.24TE

TECO ENERGY INC

17.69

-0.06

-0.34

17.74

17.83

17.68

17.75TEG

INTEGRYS ENERGY GROUP INC

52.74

-0.26

-0.49

52.99

53.36

52.66

53.00TER

TERADYNE INC

17.04

-0.01

-0.06

16.92

17.14

16.79

17.05TGT

TARGET CORP

58.37

-0.04

-0.07

58.37

58.50

57.83

58.41THC

TENET HEALTHCARE CORP

5.53

-0.05

-0.90

5.60

5.63

5.51

5.58TIE

TITANIUM METALS CORP

14.14

0.12

0.86

14.01

14.35

13.93

14.02TIF

TIFFANY & CO

68.68

0.65

0.96

68.20

68.89

67.30

68.03TJX

TJX COMPANIES INC

38.10

0.19

0.50

37.90

38.14

37.66

37.91TLAB

TELLABS INC

3.94

-0.01

-0.25

3.94

3.99

3.90

3.95TMK

TORCHMARK CORP

50.31

-0.24

-0.47

50.43

50.72

50.15

50.55TMO

THERMO FISHER SCIENTIFIC INC

57.93

0.02

0.03

57.77

58.17

57.60

57.91TROW

T ROWE PRICE GROUP INC

64.72

-0.05

-0.08

64.61

64.88

64.18

64.77TRV

TRAVELERS COS INC/THE

59.12

-0.08

-0.14

59.26

59.55

59.02

59.20TSN

TYSON FOODS INC-CL A

19.77

-0.09

-0.45

19.79

19.94

19.61

19.86TSO

TESORO CORP

29.91

0.28

0.94

29.76

30.14

29.66

29.63TSS

TOTAL SYSTEM SERVICES INC

22.74

-0.09

-0.39

22.74

22.82

22.69

22.83TWC

TIME WARNER CABLE

80.31

1.00

1.26

79.51

80.64

79.03

79.31TWX

TIME WARNER INC

35.94

0.03

0.08

35.76

36.19

35.76

35.91TXT

TEXTRON INC

27.39

-0.09

-0.33

27.48

27.62

27.22

27.48TYC

TYCO INTERNATIONAL LTD

53.44

-0.18

-0.34

53.35

53.65

53.09

53.62UNH

UNITEDHEALTH GROUP INC

56.13

0.54

0.97

56.12

56.34

55.80

55.59UNM

UNUM GROUP

24.20

-0.24

-0.98

24.42

24.64

24.20

24.44UNP

UNION PACIFIC CORP

113.01

-0.14

-0.12

112.48

113.67

112.23

113.15UPS

UNITED PARCEL SERVICE-CL B

81.11

2.70

3.44

79.50

81.79

79.40

78.41URBN

URBAN OUTFITTERS INC

27.81

-0.17

-0.61

27.87

28.09

27.52

27.98USB

US BANCORP

31.85

0.20

0.63

31.69

32.17

31.50

31.65UTX

UNITED TECHNOLOGIES CORP

84.62

-0.86

-1.01

85.40

85.52

84.56

85.48V

VISA INC-CLASS A SHARES

118.84

2.16

1.85

116.49

119.72

116.16

116.68VAR

VARIAN MEDICAL SYSTEMS INC

70.54

-0.03

-0.04

70.09

70.74

69.81

70.57VFC

VF CORP

147.89

0.17

0.12

147.40

148.42

146.68

147.72VLO

VALERO ENERGY CORP

27.95

-0.04

-0.14

28.04

28.17

27.81

27.99VMC

VULCAN MATERIALS CO

45.81

0.09

0.20

45.39

46.19

45.25

45.72VNO

VORNADO REALTY TRUST

84.76

0.94

1.12

83.43

85.48

83.37

83.82VRSN

VERISIGN INC

38.56

0.09

0.23

38.31

39.00

38.13

38.47VTR

VENTAS INC

57.22

0.25

0.44

56.93

57.43

56.78

56.97VZ

VERIZON COMMUNICATIONS INC

39.65

0.08

0.20

39.41

39.78

39.30

39.57WAG

WALGREEN CO

34.06

-0.15

-0.44

34.01

34.13

33.89

34.21WAT

WATERS CORP

92.58

-0.38

-0.41

92.96

93.01

92.27

92.96WDC

WESTERN DIGITAL CORP

38.19

-0.07

-0.18

38.46

38.64

38.06

38.26WEC

WISCONSIN ENERGY CORP

34.37

-0.16

-0.46

34.51

34.61

34.33

34.53WFC

WELLS FARGO & CO

34.25

0.36

1.06

33.70

34.59

33.52

33.89WFR

MEMC ELECTRONIC MATERIALS

3.99

-0.15

-3.62

4.09

4.18

3.96

4.14WHR

WHIRLPOOL CORP

77.76

0.92

1.20

76.84

78.81

76.23

76.84WIN

WINDSTREAM CORP

12.10

0.01

0.08

12.09

12.20

12.06

12.09WLP

WELLPOINT INC

67.67

0.34

0.50

67.05

67.75

67.05

67.33WM

WASTE MANAGEMENT INC

34.79

-0.05

-0.14

34.90

34.95

34.67

34.84WMB

WILLIAMS COS INC

30.42

-0.04

-0.13

30.45

30.52

30.26

30.46WMT

WAL-MART STORES INC

60.74

-0.10

-0.16

60.58

60.87

60.47

60.84WPI

WATSON PHARMACEUTICALS INC

58.79

-0.02

-0.03

58.37

59.01

58.37

58.81WPO

WASHINGTON POST-CLASS B

396.00

-4.00

-1.00

397.32

398.23

393.21

400.00WU

WESTERN UNION CO

18.00

-0.05

-0.28

18.02

18.06

17.89

18.05WY

WEYERHAEUSER CO

22.28

0.27

1.23

22.08

22.35

21.97

22.01WYN

WYNDHAM WORLDWIDE CORP

45.39

0.15

0.33

45.26

45.62

45.03

45.24WYNN

WYNN RESORTS LTD

129.29

2.33

1.84

126.58

130.68

126.58

126.96X

UNITED STATES STEEL CORP

31.64

1.89

6.35

30.36

32.05

30.23

29.75XEL

XCEL ENERGY INC

26.23

-0.17

-0.64

26.31

26.49

26.21

26.40XL

XL GROUP PLC

21.57

-0.30

-1.37

21.91

21.92

21.53

21.87XLNX

XILINX INC

37.12

-0.15

-0.40

37.08

37.20

36.80

37.27XOM

EXXON MOBIL CORP

86.99

0.55

0.64

86.11

87.18

86.03

86.44XRAY

DENTSPLY INTERNATIONAL INC

39.49

-0.24

-0.60

39.51

39.95

39.42

39.73XRX

XEROX CORP

8.33

0.01

0.12

8.27

8.43

8.24

8.32YHOO

YAHOO! INC

15.15

-0.03

-0.20

15.08

15.22

14.93

15.18YUM

YUM! BRANDS INC

69.06

0.66

0.96

68.61

69.08

68.00

68.40ZION

ZIONS BANCORPORATION

22.64

0.36

1.62

22.26

22.81

22.19

22.28ZMH

ZIMMER HOLDINGS INC

64.32

0.22

0.34

63.99

64.53

63.76

64.10