■■■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

1,369.58

0.48

0.04

1,368.79

1,373.91

1,363.94

1,369.10A

AGILENT TECHNOLOGIES INC

40.86

-0.15

-0.37

40.60

41.08

40.27

41.01AA

ALCOA INC

9.33

-0.04

-0.43

9.30

9.41

9.20

9.37AAPL

APPLE INC

569.48

4.23

0.75

561.50

572.74

561.23

565.25ABC

AMERISOURCEBERGEN CORP

35.95

-0.22

-0.61

36.11

36.31

35.90

36.17ABT

ABBOTT LABORATORIES

62.51

0.10

0.16

62.04

62.74

61.96

62.41ACE

ACE LTD

76.45

0.01

0.01

76.00

76.51

75.74

76.44ADBE

ADOBE SYSTEMS INC

32.52

-0.09

-0.28

32.48

32.90

32.33

32.61ADM

ARCHER-DANIELS-MIDLAND CO

32.59

0.34

1.05

32.06

32.68

32.06

32.25ADP

AUTOMATIC DATA PROCESSING

53.56

0.00

0.00

53.45

53.72

53.08

53.56ADSK

AUTODESK INC

37.20

-0.26

-0.69

37.19

37.50

37.04

37.46AEE

AMEREN CORPORATION

32.19

-0.18

-0.56

32.11

32.35

31.79

32.37AEP

AMERICAN ELECTRIC POWER

38.52

-0.06

-0.16

38.50

38.69

38.45

38.58AES

AES CORP

12.07

-0.01

-0.08

12.00

12.19

11.97

12.08AET

AETNA INC

42.98

-0.16

-0.37

43.04

43.32

42.57

43.14AFL

AFLAC INC

43.74

0.26

0.60

43.30

43.79

43.01

43.48AGN

ALLERGAN INC

93.74

0.84

0.90

92.90

94.47

92.77

92.90AIG

AMERICAN INTERNATIONAL GROUP

31.84

-0.99

-3.02

30.50

31.97

30.46

32.83AIV

APARTMENT INVT & MGMT CO -A

27.51

0.35

1.29

27.07

27.59

27.07

27.16AIZ

ASSURANT INC

37.92

0.06

0.16

37.74

37.98

37.47

37.86AKAM

AKAMAI TECHNOLOGIES INC

32.28

-0.28

-0.86

32.35

32.39

32.06

32.56AKS

AK STEEL HOLDING CORP

6.97

-0.02

-0.29

6.95

7.10

6.87

6.99ALL

ALLSTATE CORP

34.26

0.06

0.18

34.24

34.32

33.96

34.20ALTR

ALTERA CORP

33.31

-0.37

-1.10

33.58

33.85

33.28

33.68AMAT

APPLIED MATERIALS INC

11.19

-0.09

-0.80

11.18

11.25

11.11

11.28AMD

ADVANCED MICRO DEVICES

7.18

0.00

0.00

7.13

7.32

7.13

7.18AMGN

AMGEN INC

69.61

-0.16

-0.23

69.33

69.99

69.31

69.77AMP

AMERIPRISE FINANCIAL INC

52.07

0.07

0.13

51.70

52.23

51.49

52.00AMT

AMERICAN TOWER CORP

67.25

0.81

1.22

66.39

67.33

65.93

66.44AMZN

AMAZON.COM INC

225.16

1.17

0.52

222.42

226.84

222.30

223.99AN

AUTONATION INC

35.01

0.07

0.20

34.87

35.24

34.82

34.94ANF

ABERCROMBIE & FITCH CO-CL A

49.00

-1.52

-3.01

50.18

50.20

48.73

50.52AON

AON PLC

48.08

-0.31

-0.64

48.40

48.45

48.04

48.39APA

APACHE CORP

87.84

-1.22

-1.37

89.06

89.35

86.94

89.06APC

ANADARKO PETROLEUM CORP

68.97

-0.04

-0.06

69.25

69.41

67.73

69.01APD

AIR PRODUCTS & CHEMICALS INC

85.76

0.24

0.28

85.05

86.22

85.05

85.52APH

AMPHENOL CORP-CL A

54.81

-0.54

-0.98

55.18

55.64

54.64

55.35APOL

APOLLO GROUP INC-CL A

33.75

-0.12

-0.35

33.83

34.33

33.50

33.87ARG

AIRGAS INC

91.53

-0.18

-0.20

91.30

92.11

91.30

91.71ATI

ALLEGHENY TECHNOLOGIES INC

41.10

-0.24

-0.58

41.13

41.59

40.58

41.34AVB

AVALONBAY COMMUNITIES INC

147.81

2.38

1.64

145.32

148.21

145.08

145.43AVP

AVON PRODUCTS INC

20.07

-0.50

-2.43

20.33

20.35

19.94

20.57AVY

AVERY DENNISON CORP

31.29

-0.16

-0.51

31.32

31.64

31.28

31.45AXP

AMERICAN EXPRESS CO

60.10

0.00

0.00

60.11

60.63

59.92

60.10AZO

AUTOZONE INC

386.91

-2.52

-0.65

388.08

391.42

385.61

389.43BA

BOEING CO/THE

75.96

0.12

0.16

75.83

76.08

75.37

75.84BAC

BANK OF AMERICA CORP

7.96

0.22

2.84

7.66

8.00

7.66

7.74BAX

BAXTER INTERNATIONAL INC

54.78

0.13

0.24

54.59

54.98

54.54

54.65BBBY

BED BATH & BEYOND INC

68.12

0.07

0.10

67.50

69.12

67.32

68.05BBT

BB&T CORP

31.87

0.30

0.95

31.59

32.00

31.55

31.57BBY

BEST BUY CO INC

20.62

-0.20

-0.96

20.60

20.95

20.59

20.82BCR

CR BARD INC

99.86

0.48

0.48

99.16

100.08

98.90

99.38BDX

BECTON DICKINSON AND CO

76.72

0.03

0.04

76.47

76.97

76.39

76.69BEN

FRANKLIN RESOURCES INC

116.16

-1.41

-1.20

116.97

117.67

115.80

117.57BF/B

BROWN-FORMAN CORP-CLASS B

87.13

0.63

0.73

86.54

87.30

86.32

86.50BHI

BAKER HUGHES INC

41.78

0.60

1.46

40.91

42.31

40.47

41.18BIG

BIG LOTS INC

37.20

0.67

1.83

36.36

37.46

36.35

36.53BIIB

BIOGEN IDEC INC

132.51

1.54

1.18

130.51

133.08

130.13

130.97BK

BANK OF NEW YORK MELLON CORP

23.10

0.03

0.13

22.95

23.21

22.93

23.07BLL

BALL CORP

40.92

0.16

0.39

40.69

40.96

40.68

40.76BMC

BMC SOFTWARE INC

40.06

-0.07

-0.17

39.90

40.33

39.88

40.13BMS

BEMIS COMPANY

31.05

-0.19

-0.61

31.03

31.34

30.94

31.24BMY

BRISTOL-MYERS SQUIBB CO

33.46

0.09

0.27

33.22

33.63

33.20

33.37BRCM

BROADCOM CORP-CL A

34.34

-0.29

-0.84

34.23

34.69

34.02

34.63BRK/B

BERKSHIRE HATHAWAY INC-CL B

82.47

1.53

1.89

81.25

82.58

80.95

80.94BSX

BOSTON SCIENTIFIC CORP

6.31

0.12

1.94

6.16

6.36

6.15

6.19BTU

PEABODY ENERGY CORP

29.48

0.34

1.17

28.97

29.96

28.64

29.14BXP

BOSTON PROPERTIES INC

108.43

0.48

0.44

107.41

108.84

107.34

107.95C

CITIGROUP INC

31.67

0.07

0.22

31.09

31.97

31.09

31.60CA

CA INC

26.14

-0.15

-0.57

26.09

26.27

25.87

26.29CAG

CONAGRA FOODS INC

25.70

-0.05

-0.19

25.65

25.95

25.62

25.75CAH

CARDINAL HEALTH INC

42.86

0.16

0.37

42.63

43.11

42.61

42.70CAM

CAMERON INTERNATIONAL CORP

48.30

-0.43

-0.88

48.31

48.55

47.75

48.73CAT

CATERPILLAR INC

97.19

-1.25

-1.27

97.69

98.20

97.03

98.44CB

CHUBB CORP

74.28

0.89

1.21

73.23

74.40

73.15

73.39CBG

CBRE GROUP INC - A

17.67

-0.26

-1.45

17.86

17.98

17.59

17.93CBS

CBS CORP-CLASS B NON VOTING

32.97

-0.25

-0.75

32.48

33.26

32.48

33.22CCE

COCA-COLA ENTERPRISES

29.07

-0.11

-0.38

29.16

29.16

28.86

29.18CCL

CARNIVAL CORP

31.99

-0.27

-0.84

31.74

32.14

31.65

32.26CELG

CELGENE CORP

70.14

0.33

0.47

69.46

70.47

69.09

69.81CERN

CERNER CORP

81.40

0.92

1.14

80.01

82.00

79.66

80.48CF

CF INDUSTRIES HOLDINGS INC

183.91

0.00

0.00

180.78

187.32

180.75

183.91CFN

CAREFUSION CORP

26.59

-0.50

-1.85

27.00

27.28

26.52

27.09CHK

CHESAPEAKE ENERGY CORP

17.13

-0.26

-1.50

17.40

17.55

16.73

17.39CHRW

C.H. ROBINSON WORLDWIDE INC

60.86

0.24

0.40

60.61

61.26

60.25

60.62CI

CIGNA CORP

45.59

0.33

0.73

45.26

45.81

45.10

45.26CINF

CINCINNATI FINANCIAL CORP

36.05

-0.10

-0.28

36.09

36.30

35.98

36.15CL

COLGATE-PALMOLIVE CO

99.60

0.47

0.47

99.26

99.79

99.15

99.13CLF

CLIFFS NATURAL RESOURCES INC

58.46

0.19

0.33

58.03

59.33

57.14

58.27CLX

CLOROX COMPANY

68.17

0.71

1.05

67.42

68.24

67.30

67.46CMA

COMERICA INC

31.84

0.07

0.22

31.64

32.23

31.64

31.77CMCSA

COMCAST CORP-CLASS A

29.63

0.18

0.61

29.25

29.79

29.12

29.45CME

CME GROUP INC

255.34

-2.88

-1.12

258.00

259.50

254.35

258.22CMI

CUMMINS INC

105.50

-1.61

-1.50

104.26

107.51

104.26

107.11CMS

CMS ENERGY CORP

22.44

-0.03

-0.13

22.44

22.53

22.40

22.47CNP

CENTERPOINT ENERGY INC

19.89

-0.16

-0.80

20.03

20.05

19.85

20.05CNX

CONSOL ENERGY INC

33.78

0.40

1.20

33.25

34.39

33.17

33.38COF

CAPITAL ONE FINANCIAL CORP

54.65

0.13

0.24

54.10

55.05

54.10

54.52COG

CABOT OIL & GAS CORP

33.85

-0.52

-1.51

34.03

34.36

33.49

34.37COH

COACH INC

72.06

-0.47

-0.65

72.58

73.10

71.91

72.53COL

ROCKWELL COLLINS INC

53.53

0.06

0.11

53.42

53.88

53.31

53.47COP

CONOCOPHILLIPS

53.35

0.18

0.34

52.28

53.43

52.25

53.17COST

COSTCO WHOLESALE CORP

83.13

-0.26

-0.31

83.38

83.74

83.01

83.39CPB

CAMPBELL SOUP CO

34.08

0.26

0.77

33.69

34.11

33.69

33.82CPWR

COMPUWARE CORP

8.28

-0.09

-1.08

8.32

8.42

8.28

8.37CRM

SALESFORCE.COM INC

151.83

-0.76

-0.50

151.50

153.59

150.80

152.59CSC

COMPUTER SCIENCES CORP

27.25

0.04

0.15

27.04

27.46

26.88

27.21CSCO

CISCO SYSTEMS INC

19.08

-0.04

-0.21

19.01

19.26

19.00

19.12CSX

CSX CORP

21.99

-0.16

-0.72

22.03

22.23

21.87

22.15CTAS

CINTAS CORP

39.31

0.12

0.31

39.05

39.64

39.05

39.19CTL

CENTURYLINK INC

38.54

0.07

0.18

38.40

38.58

38.17

38.47CTSH

COGNIZANT TECH SOLUTIONS-A

56.31

-13.35

-19.16

61.00

61.24

55.70

69.66CTXS

CITRIX SYSTEMS INC

82.94

0.09

0.11

82.73

83.67

82.09

82.85CVH

COVENTRY HEALTH CARE INC

30.27

0.03

0.10

30.02

30.34

29.88

30.24CVS

CVS CAREMARK CORP

45.26

-0.16

-0.35

45.37

45.52

45.04

45.42CVX

CHEVRON CORP

103.31

-0.41

-0.40

103.02

103.81

102.59

103.72D

DOMINION RESOURCES INC/VA

51.87

-0.12

-0.23

51.97

52.09

51.70

51.99DD

DU PONT (E.I.) DE NEMOURS

52.74

-0.15

-0.28

52.60

52.94

52.23

52.89DE

DEERE & CO

80.22

-0.47

-0.58

80.20

80.80

79.56

80.69DELL

DELL INC

15.82

0.01

0.06

15.65

15.92

15.55

15.81DF

DEAN FOODS CO

12.32

-0.04

-0.32

12.33

12.53

12.30

12.36DFS

DISCOVER FINANCIAL SERVICES

33.50

-0.02

-0.06

33.27

33.77

33.20

33.52DGX

QUEST DIAGNOSTICS INC

57.15

0.01

0.02

57.07

57.34

56.95

57.14DHI

DR HORTON INC

16.76

0.16

0.96

16.61

16.86

16.57

16.60DHR

DANAHER CORP

53.63

0.03

0.06

53.90

53.90

53.44

53.60DIS

WALT DISNEY CO/THE

43.82

0.89

2.07

43.63

43.94

43.32

42.93DISCA

DISCOVERY COMMUNICATIONS-A

54.08

0.64

1.20

53.44

54.32

53.19

53.44DNB

DUN & BRADSTREET CORP

75.70

-0.73

-0.96

76.38

77.13

75.34

76.43DNR

DENBURY RESOURCES INC

17.21

-0.16

-0.92

17.26

17.48

17.10

17.37DO

DIAMOND OFFSHORE DRILLING

65.06

0.16

0.25

64.78

65.56

63.84

64.90DOV

DOVER CORP

59.01

-1.02

-1.70

59.85

59.96

58.95

60.03DOW

DOW CHEMICAL CO/THE

32.29

-0.04

-0.12

32.34

32.49

32.06

32.33DPS

DR PEPPER SNAPPLE GROUP INC

39.82

-0.10

-0.25

39.96

40.23

39.59

39.92DRI

DARDEN RESTAURANTS INC

50.44

-0.18

-0.36

50.37

50.74

50.15

50.62DTE

DTE ENERGY COMPANY

55.48

-0.28

-0.50

55.71

55.86

55.38

55.76DTV

DIRECTV-CLASS A

47.90

-0.32

-0.66

48.11

48.60

47.90

48.22DUK

DUKE ENERGY CORP

21.47

-0.09

-0.42

21.52

21.57

21.40

21.56DV

DEVRY INC

31.71

-0.02

-0.06

31.71

32.09

31.40

31.73DVA

DAVITA INC

84.65

0.27

0.32

84.54

84.98

84.20

84.38DVN

DEVON ENERGY CORPORATION

64.35

-0.68

-1.05

64.66

64.81

63.30

65.03EBAY

EBAY INC

40.07

0.63

1.60

39.21

40.36

39.00

39.44ECL

ECOLAB INC

64.96

1.45

2.28

63.42

65.34

63.03

63.51ED

CONSOLIDATED EDISON INC

59.14

-0.24

-0.40

59.11

59.29

58.90

59.38EFX

EQUIFAX INC

46.30

0.59

1.29

45.74

46.47

45.64

45.71EIX

EDISON INTERNATIONAL

43.57

-0.19

-0.43

43.76

43.81

43.54

43.76EL

ESTEE LAUDER COMPANIES-CL A

61.60

0.88

1.45

60.86

61.81

60.40

60.72EMC

EMC CORP/MA

27.71

-0.09

-0.32

27.60

27.88

27.49

27.80EMN

EASTMAN CHEMICAL CO

51.23

0.52

1.03

50.46

51.58

50.44

50.71EMR

EMERSON ELECTRIC CO

48.70

-0.03

-0.06

48.52

49.05

48.51

48.73EOG

EOG RESOURCES INC

104.77

-0.52

-0.49

104.24

105.85

103.30

105.29EP

EL PASO CORP

29.80

0.19

0.64

29.55

29.82

29.55

29.61EQR

EQUITY RESIDENTIAL

63.67

0.98

1.56

62.56

63.83

62.41

62.69EQT

EQT CORP

49.04

0.05

0.10

48.83

49.30

48.04

48.99ESRX

EXPRESS SCRIPTS HOLDING CO

54.55

0.32

0.59

53.06

55.02

52.53

54.23ETFC

E*TRADE FINANCIAL CORP

9.88

-0.10

-1.00

9.93

10.07

9.80

9.98ETN

EATON CORP

45.60

0.23

0.51

45.27

46.15

45.20

45.37ETR

ENTERGY CORP

64.96

-0.15

-0.23

65.10

65.21

64.65

65.11EXC

EXELON CORP

38.19

-0.34

-0.88

38.42

38.51

38.04

38.53EXPD

EXPEDITORS INTL WASH INC

39.92

0.42

1.06

39.10

40.10

38.90

39.50EXPE

EXPEDIA INC

40.90

-0.08

-0.20

41.07

41.37

40.50

40.98F

FORD MOTOR CO

10.66

-0.01

-0.09

10.54

10.79

10.52

10.67FAST

FASTENAL CO

43.83

-0.46

-1.04

43.93

44.34

43.71

44.29FCX

FREEPORT-MCMORAN COPPER

36.40

0.00

0.00

36.13

36.62

35.68

36.40FDO

FAMILY DOLLAR STORES

68.27

0.20

0.29

68.06

68.55

67.68

68.07FDX

FEDEX CORP

89.37

0.07

0.08

88.26

90.12

88.21

89.30FE

FIRSTENERGY CORP

46.98

0.01

0.02

46.84

47.16

46.77

46.97FHN

FIRST HORIZON NATIONAL CORP

9.22

0.07

0.77

9.11

9.34

9.11

9.15FII

FEDERATED INVESTORS INC-CL B

21.39

-0.47

-2.15

21.77

21.84

21.30

21.86FIS

FIDELITY NATIONAL INFORMATIO

32.65

-0.28

-0.85

32.83

32.98

32.60

32.93FISV

FISERV INC

67.06

-0.45

-0.67

67.26

67.62

66.90

67.51FITB

FIFTH THIRD BANCORP

14.39

0.40

2.86

13.98

14.45

13.97

13.99FLIR

FLIR SYSTEMS INC

21.71

-0.02

-0.09

21.60

21.77

21.41

21.73FLR

FLUOR CORP

56.41

-0.52

-0.91

57.14

57.14

55.99

56.93FLS

FLOWSERVE CORP

111.30

-1.02

-0.91

111.36

112.12

109.70

112.32FMC

FMC CORP

105.95

-0.12

-0.11

105.70

106.44

105.22

106.07FRX

FOREST LABORATORIES INC

34.13

0.20

0.59

33.99

34.25

33.89

33.93FSLR

FIRST SOLAR INC

17.67

0.73

4.31

16.88

17.67

16.62

16.94FTI

FMC TECHNOLOGIES INC

44.16

-0.12

-0.27

44.46

44.49

43.34

44.28GAS

AGL RESOURCES INC

38.31

-0.19

-0.49

38.44

38.69

38.22

38.50GCI

GANNETT CO

13.51

0.16

1.20

13.34

13.60

13.19

13.35GD

GENERAL DYNAMICS CORP

67.42

0.37

0.55

66.96

67.89

66.96

67.05GE

GENERAL ELECTRIC CO

19.32

-0.02

-0.10

19.19

19.47

19.15

19.34GILD

GILEAD SCIENCES INC

49.90

-0.37

-0.74

50.13

50.31

49.78

50.27GIS

GENERAL MILLS INC

38.53

0.21

0.55

38.31

38.63

38.20

38.32GLW

CORNING INC

13.60

-0.07

-0.51

13.59

13.71

13.58

13.67GME

GAMESTOP CORP-CLASS A

21.09

-0.74

-3.39

21.70

22.00

21.05

21.83GNW

GENWORTH FINANCIAL INC-CL A

5.80

0.00

0.00

5.73

5.80

5.50

5.80GOOG

GOOGLE INC-CL A

607.55

10.58

1.77

595.00

610.50

595.00

596.97GPC

GENUINE PARTS CO

65.29

0.30

0.46

64.67

65.59

64.67

64.99GPS

GAP INC/THE

28.57

0.37

1.31

28.07

28.68

28.07

28.20GR

GOODRICH CORP

125.06

-0.04

-0.03

125.10

125.16

125.04

125.10GS

GOLDMAN SACHS GROUP INC

110.04

1.05

0.96

108.80

110.85

108.34

108.99GT

GOODYEAR TIRE & RUBBER CO

10.88

0.04

0.37

10.78

10.98

10.71

10.84GWW

WW GRAINGER INC

204.70

2.95

1.46

200.70

205.93

200.03

201.75HAL

HALLIBURTON CO

32.42

-0.11

-0.34

32.44

32.74

31.97

32.53HAR

HARMAN INTERNATIONAL

44.25

-1.27

-2.79

45.27

45.27

44.08

45.52HBAN

HUNTINGTON BANCSHARES INC

6.60

0.11

1.69

6.48

6.64

6.45

6.49HCBK

HUDSON CITY BANCORP INC

6.92

0.15

2.22

6.75

7.00

6.74

6.77HCN

HEALTH CARE REIT INC

56.65

0.44

0.78

56.29

56.86

56.18

56.21HCP

HCP INC

41.14

0.43

1.06

40.64

41.35

40.62

40.71HD

HOME DEPOT INC

51.39

-0.57

-1.10

51.45

51.83

51.36

51.96HES

HESS CORP

50.34

-0.60

-1.18

50.87

51.03

50.03

50.94HIG

HARTFORD FINANCIAL SVCS GRP

19.67

0.01

0.05

19.54

19.81

19.29

19.66HNZ

HJ HEINZ CO

53.76

0.45

0.84

53.30

53.99

53.30

53.31HOG

HARLEY-DAVIDSON INC

51.54

-0.35

-0.67

51.90

51.96

51.23

51.89HON

HONEYWELL INTERNATIONAL INC

59.52

0.21

0.35

59.14

59.63

59.02

59.31HOT

STARWOOD HOTELS & RESORTS

56.76

-0.78

-1.36

57.51

57.64

56.61

57.54HP

HELMERICH & PAYNE

47.63

0.16

0.34

47.31

48.01

46.34

47.47HPQ

HEWLETT-PACKARD CO

23.87

-0.40

-1.65

24.18

24.21

23.79

24.27HRB

H&R BLOCK INC

14.48

-0.06

-0.41

14.50

14.56

14.46

14.54HRL

HORMEL FOODS CORP

28.93

0.22

0.77

28.60

28.97

28.60

28.71HRS

HARRIS CORP

41.20

0.18

0.44

40.75

41.33

40.75

41.02HSP

HOSPIRA INC

34.15

0.27

0.80

33.89

34.18

33.64

33.88HST

HOST HOTELS & RESORTS INC

16.20

-0.07

-0.43

16.25

16.29

16.11

16.27HSY

HERSHEY CO/THE

67.04

0.15

0.22

66.72

67.32

66.55

66.89HUM

HUMANA INC

81.22

0.99

1.23

79.70

81.48

79.50

80.23IBM

INTL BUSINESS MACHINES CORP

203.75

-1.24

-0.60

203.63

204.77

202.90

204.99ICE

INTERCONTINENTALEXCHANGE INC

125.64

-1.65

-1.30

126.94

127.90

125.16

127.29IFF

INTL FLAVORS & FRAGRANCES

59.48

0.60

1.02

58.68

59.66

58.68

58.88IGT

INTL GAME TECHNOLOGY

15.12

-0.20

-1.31

15.23

15.31

15.12

15.32INTC

INTEL CORP

27.76

-0.14

-0.50

27.80

27.97

27.65

27.90INTU

INTUIT INC

56.58

-0.32

-0.56

56.42

56.83

56.13

56.90IP

INTERNATIONAL PAPER CO

31.95

-0.18

-0.56

31.97

32.33

31.93

32.13IPG

INTERPUBLIC GROUP OF COS INC

11.44

-0.06

-0.52

11.41

11.58

11.41

11.50IRM

IRON MOUNTAIN INC

31.78

0.52

1.66

31.26

31.82

31.21

31.26ISRG

INTUITIVE SURGICAL INC

564.00

-1.16

-0.21

561.93

568.30

560.94

565.16ITT

ITT CORP

22.30

0.33

1.50

21.91

22.54

21.91

21.97ITW

ILLINOIS TOOL WORKS

56.76

0.33

0.58

56.18

57.23

56.17

56.43IVZ

INVESCO LTD

23.63

-0.07

-0.30

23.61

23.88

23.55

23.70JBL

JABIL CIRCUIT INC

21.08

-0.58

-2.68

21.51

21.64

21.06

21.66JCI

JOHNSON CONTROLS INC

31.56

-0.05

-0.16

31.50

31.74

31.38

31.61JCP

J.C. PENNEY CO INC

33.58

-0.08

-0.24

33.51

33.94

33.30

33.66JDSU

JDS UNIPHASE CORP

11.07

-0.02

-0.18

11.00

11.23

11.00

11.09JEC

JACOBS ENGINEERING GROUP INC

39.29

-0.26

-0.66

39.51

39.93

39.07

39.55JNJ

JOHNSON & JOHNSON

64.80

0.06

0.09

64.55

65.02

64.51

64.74JNPR

JUNIPER NETWORKS INC

19.25

-0.46

-2.33

19.60

19.62

19.16

19.71JNS

JANUS CAPITAL GROUP INC

7.41

0.21

2.92

7.16

7.43

7.16

7.20JPM

JPMORGAN CHASE & CO

41.78

0.03

0.07

41.48

42.39

41.37

41.75JWN

NORDSTROM INC

55.23

-0.67

-1.20

55.71

56.26

55.15

55.90