■■■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

1,316.63

0.64

0.05

1,316.09

1,328.49

1,310.04

1,315.99K

KELLOGG CO

50.40

0.03

0.06

50.62

50.71

50.30

50.37KEY

KEYCORP

7.51

0.06

0.81

7.46

7.63

7.46

7.45KFT

KRAFT FOODS INC-CLASS A

38.81

0.22

0.57

38.59

38.89

38.52

38.59KIM

KIMCO REALTY CORP

18.15

0.06

0.33

18.20

18.30

18.04

18.09KLAC

KLA-TENCOR CORPORATION

46.00

-0.20

-0.43

46.29

46.33

45.82

46.20KMB

KIMBERLY-CLARK CORP

78.68

0.04

0.05

78.64

79.07

78.50

78.64KMX

CARMAX INC

28.47

0.00

0.00

28.60

28.99

28.38

28.47KO

COCA-COLA CO/THE

74.19

-0.32

-0.43

74.51

74.52

73.91

74.51KR

KROGER CO

22.32

0.23

1.04

22.09

22.37

22.05

22.09KSS

KOHLS CORP

48.66

0.90

1.88

47.91

49.00

47.74

47.76L

LOEWS CORP

39.20

0.24

0.62

39.09

39.35

38.96

38.96LEG

LEGGETT & PLATT INC

20.40

0.15

0.74

20.29

20.58

20.26

20.25LEN

LENNAR CORP-A

27.61

0.60

2.22

27.05

28.11

27.02

27.01LH

LABORATORY CRP OF AMER HLDGS

85.11

-0.35

-0.41

85.76

86.11

84.73

85.46LIFE

LIFE TECHNOLOGIES CORP

41.83

-0.24

-0.57

42.02

42.40

41.54

42.07LLL

L-3 COMMUNICATIONS HOLDINGS

68.33

0.23

0.34

68.10

68.68

67.88

68.10LLTC

LINEAR TECHNOLOGY CORP

29.29

-0.06

-0.20

29.42

29.53

29.13

29.35LLY

ELI LILLY & CO

41.00

0.37

0.91

40.69

41.15

40.52

40.63LM

LEGG MASON INC

24.39

-0.50

-2.01

24.89

25.34

24.30

24.89LMT

LOCKHEED MARTIN CORP

83.69

0.06

0.07

83.70

84.21

83.30

83.63LNC

LINCOLN NATIONAL CORP

21.56

0.36

1.70

21.40

21.87

21.15

21.20LO

LORILLARD INC

125.25

-0.94

-0.74

126.07

126.26

124.93

126.19LOW

LOWE'S COS INC

25.49

-0.11

-0.43

25.65

26.15

25.31

25.60LSI

LSI CORP

6.98

-0.35

-4.77

7.19

7.21

6.84

7.33LTD

LIMITED BRANDS INC

45.49

-0.37

-0.81

45.80

46.16

45.26

45.86LUK

LEUCADIA NATIONAL CORP

21.15

0.07

0.33

21.23

21.58

21.00

21.08LUV

SOUTHWEST AIRLINES CO

8.27

-0.07

-0.84

8.34

8.35

8.20

8.34LXK

LEXMARK INTERNATIONAL INC-A

26.28

-0.35

-1.31

26.62

26.62

26.17

26.63M

MACY'S INC

36.47

0.19

0.52

36.39

36.74

36.14

36.28MA

MASTERCARD INC-CLASS A

413.44

2.86

0.70

410.57

418.09

410.17

410.58MAR

MARRIOTT INTERNATIONAL-CL A

37.88

-0.13

-0.34

38.08

38.56

37.70

38.01MAS

MASCO CORP

12.55

0.29

2.37

12.28

12.65

12.14

12.26MAT

MATTEL INC

31.36

0.11

0.35

31.37

31.55

31.19

31.25MCD

MCDONALD'S CORP

91.34

0.07

0.08

91.81

91.83

91.00

91.27MCHP

MICROCHIP TECHNOLOGY INC

30.94

0.05

0.16

30.84

31.13

30.75

30.89MCK

MCKESSON CORP

87.24

-0.05

-0.06

86.52

87.54

86.19

87.29MCO

MOODY'S CORP

36.28

-0.06

-0.17

36.37

37.17

36.06

36.34MDP

MEREDITH CORP

29.56

-0.28

-0.94

29.76

30.06

29.43

29.84MDT

MEDTRONIC INC

36.96

-0.74

-1.96

38.00

38.00

36.78

37.70MET

METLIFE INC

31.07

0.16

0.52

31.04

31.70

30.81

30.91MHP

MCGRAW-HILL COMPANIES INC

44.98

0.29

0.65

44.89

45.71

44.67

44.69MJN

MEAD JOHNSON NUTRITION CO

82.12

-0.01

-0.01

82.49

82.72

81.68

82.13MKC

MCCORMICK & CO-NON VTG SHRS

56.82

0.04

0.07

56.90

57.14

56.64

56.78MMC

MARSH & MCLENNAN COS

32.14

0.23

0.72

31.97

32.30

31.92

31.91MMM

3M COty

84.13

-0.33

-0.39

84.60

84.98

83.68

84.46MO

ALTRIA GROUP INC

31.76

-0.09

-0.28

31.84

31.90

31.65

31.85MOLX

MOLEX INC

23.57

0.05

0.21

23.55

23.80

23.39

23.52MON

MONSANTO CO

71.30

-0.80

-1.11

72.05

72.62

70.81

72.10MRK

MERCK & CO. INC.

37.46

-0.14

-0.37

37.67

37.74

37.35

37.60MRO

MARATHON OIL CORP

24.33

-0.19

-0.77

24.69

25.10

24.19

24.52MS

MORGAN STANLEY

13.31

0.12

0.91

13.30

13.90

13.22

13.19MSFT

MICROSOFT CORP

29.76

0.01

0.03

29.73

29.88

29.50

29.75MTB

M & T BANK CORP

81.60

0.06

0.07

81.68

82.74

81.35

81.54MU

MICRON TECHNOLOGY INC

5.71

-0.07

-1.21

5.81

5.84

5.63

5.78MUR

MURPHY OIL CORP

46.81

-0.55

-1.16

47.42

47.93

46.52

47.36MWV

MEADWESTVACO CORP

27.38

-0.37

-1.33

27.88

27.91

27.20

27.75MWW

MONSTER WORLDWIDE INC

8.75

-0.23

-2.56

8.97

9.04

8.67

8.98MYL

MYLAN INC

21.27

0.06

0.28

21.26

21.56

21.15

21.21NBL

NOBLE ENERGY INC

84.50

-0.26

-0.31

85.10

85.60

83.89

84.76NBR

NABORS INDUSTRIES LTD

14.12

-0.17

-1.19

14.34

14.56

13.98

14.29NDAQ

NASDAQ OMX GROUP/THE

22.32

-0.46

-2.02

22.77

22.97

22.20

22.78NEE

NEXTERA ENERGY INC

65.61

0.41

0.63

65.35

65.81

65.32

65.20NEM

NEWMONT MINING CORP

47.19

-0.18

-0.38

47.55

48.66

46.86

47.37NI

NISOURCE INC

24.77

-0.04

-0.16

24.84

24.90

24.70

24.81NKE

NIKE INC -CL B

108.45

1.22

1.14

107.27

109.15

107.23

107.23NOC

NORTHROP GRUMMAN CORP

59.10

0.11

0.19

59.06

59.57

58.83

58.99NOV

NATIONAL OILWELL VARCO INC

66.73

-0.44

-0.66

67.39

68.40

66.15

67.17NRG

NRG ENERGY INC

15.84

0.08

0.51

15.69

16.00

15.67

15.76NSC

NORFOLK SOUTHERN CORP

67.28

-0.13

-0.19

68.02

68.37

66.92

67.41NSM

NATIONSTAR MORTGAGE HOLDINGS

16.83

-0.16

-0.94

17.07

17.10

16.78

16.99NTAP

NETAPP INC

33.30

-0.22

-0.66

33.64

34.00

33.00

33.52NTRS

NORTHERN TRUST CORP

43.37

0.06

0.14

43.28

44.08

43.16

43.31NU

NORTHEAST UTILITIES

36.25

0.52

1.46

35.79

36.32

35.79

35.73NUE

NUCOR CORP

35.39

0.29

0.83

35.24

35.97

35.06

35.10NVDA

NVIDIA CORP

12.14

-0.15

-1.22

12.29

12.30

11.97

12.29NVLS

NOVELLUS SYSTEMS INC

42.90

0.10

0.23

42.88

43.33

42.49

42.80NWL

NEWELL RUBBERMAID INC

17.96

0.01

0.06

18.01

18.23

17.87

17.95NWSA

NEWS CORP-CL A

19.54

0.04

0.21

19.56

19.74

19.31

19.50NYT

NEW YORK TIMES CO-A

6.16

-0.10

-1.60

6.26

6.35

6.10

6.26NYX

NYSE EURONEXT

24.82

-0.44

-1.74

25.41

25.66

24.68

25.26ODP

OFFICE DEPOT INC

2.26

0.02

0.89

2.49

2.50

2.24

2.24OI

OWENS-ILLINOIS INC

19.65

-0.22

-1.11

19.90

20.13

19.48

19.87OKE

ONEOK INC

84.18

0.63

0.75

83.83

84.52

83.51

83.55OMC

OMNICOM GROUP

49.95

0.09

0.18

49.97

50.48

49.69

49.86ORCL

ORACLE CORP

26.36

0.10

0.38

26.33

26.49

26.07

26.26ORLY

O'REILLY AUTOMOTIVE INC

95.32

-0.44

-0.46

92.94

96.29

91.65

95.76OXY

OCCIDENTAL PETROLEUM CORP

80.84

-0.03

-0.04

81.00

82.49

80.21

80.87PAYX

PAYCHEX INC

29.90

0.13

0.44

29.83

30.06

29.61

29.77PBCT

PEOPLE'S UNITED FINANCIAL

11.90

0.12

1.02

11.79

12.00

11.79

11.78PBI

PITNEY BOWES INC

13.57

-0.20

-1.45

13.77

13.78

13.48

13.77PCAR

PACCAR INC

38.63

0.12

0.31

38.61

38.90

38.34

38.51PCG

P G & E CORP

44.13

0.49

1.12

43.63

44.15

43.56

43.64PCL

PLUM CREEK TIMBER CO

36.95

-0.01

-0.03

36.99

37.26

36.78

36.96PCLN

PRICELINE.COM INC

660.08

2.40

0.36

659.53

678.98

655.82

657.68PCP

PRECISION CASTPARTS CORP

170.08

-1.83

-1.06

172.31

172.85

169.52

171.91PCS

METROPCS COMMUNICATIONS INC

6.42

0.01

0.16

6.39

6.66

6.37

6.41PDCO

PATTERSON COS INC

32.65

-0.02

-0.06

32.78

32.98

32.46

32.67PEG

PUBLIC SERVICE ENTERPRISE GP

30.93

-0.05

-0.16

30.98

31.11

30.83

30.98PEP

PEPSICO INC

68.08

0.10

0.15

67.98

68.49

67.82

67.98PFE

PFIZER INC

22.37

-0.17

-0.75

22.52

22.67

22.29

22.54PFG

PRINCIPAL FINANCIAL GROUP

24.26

0.14

0.58

24.14

24.81

24.06

24.12PG

PROCTER & GAMBLE CO/THE

63.15

-0.24

-0.38

63.38

63.55

62.99

63.39PGN

PROGRESS ENERGY INC

54.83

0.52

0.96

54.37

54.99

54.28

54.31PGR

PROGRESSIVE CORP

21.25

-0.05

-0.23

21.37

21.44

21.12

21.30PH

PARKER HANNIFIN CORP

83.61

0.85

1.03

83.09

83.97

82.36

82.76PHM

PULTEGROUP INC

9.08

0.22

2.48

8.90

9.28

8.81

8.86PKI

PERKINELMER INC

26.21

0.00

0.00

26.26

26.63

26.01

26.21PLD

PROLOGIS INC

31.80

-0.40

-1.24

32.31

32.31

31.64

32.20PLL

PALL CORP

57.87

0.71

1.24

57.37

58.03

57.23

57.16PM

PHILIP MORRIS INTERNATIONAL

85.06

0.32

0.38

84.89

85.77

84.70

84.74PNC

PNC FINANCIAL SERVICES GROUP

62.02

-0.24

-0.39

62.43

63.16

61.54

62.26PNW

PINNACLE WEST CAPITAL

48.70

0.50

1.04

48.33

48.86

48.28

48.20POM

PEPCO HOLDINGS INC

18.70

0.07

0.38

18.63

18.75

18.63

18.63PPG

PPG INDUSTRIES INC

99.26

-0.28

-0.28

100.00

100.72

98.76

99.54PPL

PPL CORPORATION

27.32

0.21

0.77

27.19

27.36

27.17

27.11PRU

PRUDENTIAL FINANCIAL INC

46.68

-0.01

-0.02

46.80

48.08

46.29

46.69PSA

PUBLIC STORAGE

132.18

-1.00

-0.75

133.22

133.37

131.61

133.18PWR

QUANTA SERVICES INC

22.23

0.10

0.45

22.16

22.43

21.99

22.13PX

PRAXAIR INC

107.68

-0.70

-0.65

108.50

108.94

107.15

108.38PXD

PIONEER NATURAL RESOURCES CO

100.68

0.84

0.84

99.99

102.35

98.50

99.84QCOM

QUALCOMM INC

57.93

0.71

1.24

57.51

58.30

57.36

57.22QEP

QEP RESOURCES INC

26.88

-0.39

-1.43

27.30

27.66

26.64

27.27QLGC

QLOGIC CORP

14.61

-0.07

-0.48

14.58

14.72

14.49

14.68R

RYDER SYSTEM INC

42.41

-0.06

-0.14

42.55

42.87

42.12

42.47RAI

REYNOLDS AMERICAN INC

41.22

0.13

0.32

41.15

41.29

40.85

41.09RDC

ROWAN COMPANIES PLC

30.82

-0.26

-0.84

30.88

31.51

30.56

31.08RF

REGIONS FINANCIAL CORP

6.29

0.09

1.45

6.23

6.39

6.21

6.20RHI

ROBERT HALF INTL INC

28.82

0.02

0.07

28.89

29.15

28.66

28.80RHT

RED HAT INC

56.32

1.04

1.88

55.37

56.94

55.24

55.28RL

RALPH LAUREN CORP

150.27

3.97

2.71

156.40

161.30

147.98

146.30ROK

ROCKWELL AUTOMATION INC

75.66

1.84

2.49

74.21

76.00

74.13

73.82ROP

ROPER INDUSTRIES INC

99.36

0.60

0.61

99.08

99.78

98.46

98.76ROST

ROSS STORES INC

61.26

0.91

1.51

60.37

61.90

60.30

60.35RRC

RANGE RESOURCES CORP

63.83

0.71

1.12

63.38

65.67

63.21

63.12RRD

RR DONNELLEY & SONS CO

10.30

-0.12

-1.15

10.44

10.50

10.22

10.42RSG

REPUBLIC SERVICES INC

26.63

0.22

0.83

26.47

26.67

26.36

26.41RSH

RADIOSHACK CORP

4.78

0.04

0.84

4.75

4.89

4.69

4.74RTN

RAYTHEON COMPANY

50.46

0.18

0.36

50.36

50.69

50.17

50.28S

SPRINT NEXTEL CORP

2.41

0.04

1.69

2.38

2.46

2.38

2.37SAI

SAIC INC

10.51

-0.03

-0.28

10.57

10.59

10.46

10.54SBUX

STARBUCKS CORP

53.37

-0.33

-0.61

53.87

54.40

53.07

53.70SCG

SCANA CORP

46.49

0.47

1.02

46.15

46.53

46.05

46.02SCHW

SCHWAB (CHARLES) CORP

12.73

0.07

0.55

12.48

12.95

12.48

12.66SE

SPECTRA ENERGY CORP

28.99

0.17

0.59

28.93

29.28

28.85

28.82SEE

SEALED AIR CORP

16.07

-0.13

-0.80

16.30

16.33

16.00

16.20SHLD

SEARS HOLDINGS CORP

56.76

0.72

1.28

56.14

57.26

55.55

56.04SHW

SHERWIN-WILLIAMS CO/THE

119.14

0.32

0.27

119.24

120.30

118.72

118.82SIAL

SIGMA-ALDRICH

71.09

0.88

1.25

70.62

71.71

70.23

70.21SJM

JM SMUCKER CO/THE

77.03

0.45

0.59

76.58

77.47

76.51

76.58SLB

SCHLUMBERGER LTD

66.40

-0.36

-0.54

67.06

67.76

65.84

66.76SLE

SARA LEE CORP

20.84

0.00

0.00

20.89

21.17

20.76

20.84SNA

SNAP-ON INC

60.02

0.48

0.81

59.76

60.21

59.41

59.54SNDK

SANDISK CORP

32.62

0.06

0.18

32.59

32.93

32.17

32.56SNI

SCRIPPS NETWORKS INTER-CL A

52.75

0.30

0.57

52.67

53.93

52.50

52.45SO

SOUTHERN CO/THE

45.55

0.04

0.09

45.54

45.71

45.41

45.51SPG

SIMON PROPERTY GROUP INC

147.78

0.31

0.21

147.79

148.86

147.00

147.47SPLS

STAPLES INC

13.61

0.26

1.95

13.44

13.65

13.33

13.35SRCL

STERICYCLE INC

83.95

1.13

1.36

83.30

84.68

83.01

82.82SRE

SEMPRA ENERGY

64.02

-0.02

-0.03

64.14

64.31

63.86

64.04STI

SUNTRUST BANKS INC

22.53

0.22

0.99

22.42

22.92

22.35

22.31STJ

ST JUDE MEDICAL INC

38.82

-0.39

-0.99

39.23

39.46

38.64

39.21STT

STATE STREET CORP

41.44

-0.20

-0.48

41.72

42.25

41.20

41.64STZ

CONSTELLATION BRANDS INC-A

18.77

-0.24

-1.26

19.01

19.14

18.69

19.01SUN

SUNOCO INC

47.69

-0.42

-0.87

48.11

48.55

47.66

48.11SVU

SUPERVALU INC

4.71

-0.15

-3.09

4.92

4.96

4.69

4.86SWK

STANLEY BLACK & DECKER INC

68.51

0.85

1.26

67.91

69.11

67.48

67.66SWN

SOUTHWESTERN ENERGY CO

29.21

-0.44

-1.48

29.67

30.44

28.97

29.65SWY

SAFEWAY INC

19.03

0.14

0.74

18.99

19.35

18.92

18.89SYK

STRYKER CORP

51.72

0.29

0.56

51.35

51.96

51.25

51.43SYMC

SYMANTEC CORP

15.00

-0.01

-0.07

15.00

15.11

14.91

15.01SYY

SYSCO CORP

27.56

0.20

0.73

27.36

27.68

27.30

27.36T

AT&T INC

33.54

-0.09

-0.27

33.59

33.81

33.44

33.63TAP

MOLSON COORS BREWING CO -B

39.98

0.17

0.43

39.94

40.14

39.82

39.81TDC

TERADATA CORP

69.58

1.49

2.19

68.13

69.70

67.93

68.09TE

TECO ENERGY INC

17.37

0.00

0.00

17.43

17.51

17.29

17.37TEG

INTEGRYS ENERGY GROUP INC

54.29

0.64

1.19

53.81

54.38

53.75

53.65TER

TERADYNE INC

14.59

-0.05

-0.34

14.67

14.75

14.49

14.64TGT

TARGET CORP

56.67

0.84

1.50

55.89

56.90

55.81

55.83THC

TENET HEALTHCARE CORP

4.68

0.02

0.43

4.65

4.86

4.65

4.66TIE

TITANIUM METALS CORP

12.15

-0.25

-2.02

12.60

12.60

12.06

12.40TIF

TIFFANY & CO

61.44

0.30

0.49

61.56

62.84

61.07

61.14TJX

TJX COMPANIES INC

40.57

0.24

0.60

40.33

40.97

40.23

40.33TLAB

TELLABS INC

3.60

0.04

1.12

3.57

3.64

3.57

3.56TMK

TORCHMARK CORP

46.28

0.11

0.24

46.19

46.60

45.98

46.17TMO

THERMO FISHER SCIENTIFIC INC

51.34

-0.58

-1.12

52.24

52.33

51.11

51.92TROW

T ROWE PRICE GROUP INC

58.10

-0.05

-0.09

58.52

59.27

57.68

58.15TRV

TRAVELERS COS INC/THE

62.82

0.12

0.19

62.63

63.18

62.23

62.70TSN

TYSON FOODS INC-CL A

19.37

0.25

1.31

19.19

19.38

19.09

19.12TSO

TESORO CORP

22.92

-0.33

-1.42

23.38

23.55

22.73

23.25TSS

TOTAL SYSTEM SERVICES INC

22.65

0.14

0.62

22.53

22.79

22.46

22.51TWC

TIME WARNER CABLE

76.16

-0.42

-0.55

76.70

77.03

75.64

76.58TWX

TIME WARNER INC

34.55

0.05

0.14

34.64

34.86

34.35

34.50TXT

TEXTRON INC

23.45

-0.05

-0.21

23.51

23.62

23.27

23.50TYC

TYCO INTERNATIONAL LTD

54.09

0.35

0.65

53.91

54.63

53.59

53.74UNH

UNITEDHEALTH GROUP INC

55.72

0.17

0.31

55.74

56.63

55.50

55.55UNM

UNUM GROUP

20.23

0.02

0.10

20.35

20.53

20.10

20.21UNP

UNION PACIFIC CORP

111.38

1.20

1.09

110.71

113.35

110.35

110.18UPS

UNITED PARCEL SERVICE-CL B

74.76

0.12

0.16

74.63

75.30

74.29

74.64URBN

URBAN OUTFITTERS INC

28.10

1.94

7.42

26.15

28.38

26.02

26.16USB

US BANCORP

31.00

0.28

0.91

30.82

31.32

30.80

30.72UTX

UNITED TECHNOLOGIES CORP

73.94

0.24

0.33

73.96

74.80

73.59

73.70V

VISA INC-CLASS A SHARES

118.39

2.17

1.87

116.72

119.25

116.50

116.22VAR

VARIAN MEDICAL SYSTEMS INC

62.30

-0.52

-0.83

63.00

63.65

61.82

62.82VFC

VF CORP

139.51

2.41

1.76

139.08

142.54

138.90

137.10VLO

VALERO ENERGY CORP

22.06

0.18

0.82

22.00

22.33

21.75

21.88VMC

VULCAN MATERIALS CO

35.20

-1.15

-3.16

36.50

36.68

34.86

36.35VNO

VORNADO REALTY TRUST

82.96

0.11

0.13

83.20

83.46

82.42

82.85VRSN

VERISIGN INC

39.42

-0.16

-0.40

39.63

39.73

39.19

39.58VTR

VENTAS INC

57.71

0.12

0.21

57.83

58.20

57.40

57.59VZ

VERIZON COMMUNICATIONS INC

41.39

0.05

0.12

41.30

41.72

41.26

41.34WAG

WALGREEN CO

31.25

-0.10

-0.32

31.35

31.51

31.15

31.35WAT

WATERS CORP

82.77

0.22

0.27

82.97

84.14

82.23

82.55WDC

WESTERN DIGITAL CORP

34.51

-1.45

-4.03

34.67

34.88

33.39

35.96WEC

WISCONSIN ENERGY CORP

37.22

0.41

1.11

36.91

37.40

36.85

36.81WFC

WELLS FARGO & CO

31.67

0.27

0.86

31.54

32.45

31.37

31.40WFR

MEMC ELECTRONIC MATERIALS

1.59

-0.16

-9.14

1.76

1.81

1.57

1.75WHR

WHIRLPOOL CORP

58.58

0.02

0.03

58.59

59.32

57.77

58.56WIN

WINDSTREAM CORP

9.54

-0.01

-0.10

9.59

9.66

9.50

9.55WLP

WELLPOINT INC

67.11

0.21

0.31

67.01

68.30

66.86

66.90WM

WASTE MANAGEMENT INC

32.85

0.20

0.61

32.66

32.99

32.57

32.65WMB

WILLIAMS COS INC

31.29

0.28

0.90

31.00

31.81

30.95

31.01WMT

WAL-MART STORES INC

63.73

0.69

1.09

62.91

63.95

62.91

63.04WPI

WATSON PHARMACEUTICALS INC

71.00

0.54

0.77

70.91

72.27

70.57

70.46WPO

WASHINGTON POST-CLASS B

332.50

4.75

1.45

330.00

335.78

330.00

327.75WU

WESTERN UNION CO

16.94

0.01

0.06

16.95

17.15

16.85

16.93WY

WEYERHAEUSER CO

19.47

0.21

1.09

19.32

19.72

19.21

19.26WYN

WYNDHAM WORLDWIDE CORP

48.96

0.62

1.28

48.67

49.77

48.58

48.57WYNN

WYNN RESORTS LTD

103.15

-1.02

-0.98

103.89

105.22

101.75

104.17X

UNITED STATES STEEL CORP

21.78

-0.43

-1.94

22.38

22.71

21.55

22.21XEL

XCEL ENERGY INC

27.80

0.48

1.76

27.44

27.82

27.36

27.32XL

XL GROUP PLC

20.36

0.03

0.15

20.41

20.58

20.17

20.33XLNX

XILINX INC

31.82

-0.19

-0.59

31.89

32.04

31.55

32.01XOM

EXXON MOBIL CORP

81.95

-0.09

-0.11

82.07

82.84

81.53

82.04XRAY

DENTSPLY INTERNATIONAL INC

38.01

-0.22

-0.58

38.36

38.67

37.81

38.23XRX

XEROX CORP

7.19

-0.01

-0.14

7.22

7.24

7.13

7.20YHOO

YAHOO! INC

15.29

-0.29

-1.86

15.58

15.61

15.19

15.58YUM

YUM! BRANDS INC

70.48

1.37

1.98

69.63

71.39

69.54

69.11ZION

ZIONS BANCORPORATION

18.76

0.18

0.97

18.56

19.03

18.56

18.59ZMH

ZIMMER HOLDINGS INC

60.14

-0.03

-0.05

60.18

60.50

59.74

60.17