■■■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

1,457.34

-3.57

-0.24

1,460.94

1,464.02

1,452.63

1,460.91K

KELLOGG CO

52.50

-0.35

-0.66

52.81

52.83

52.36

52.85KEY

KEYCORP

8.78

0.37

4.40

8.89

8.96

8.71

8.41KIM

KIMCO REALTY CORP

20.85

0.24

1.16

20.59

20.87

20.59

20.61KLAC

KLA-TENCOR CORPORATION

46.57

0.82

1.79

45.88

46.62

45.56

45.75KMB

KIMBERLY-CLARK CORP

87.68

0.24

0.27

87.30

87.80

87.06

87.44KMX

CARMAX INC

33.39

-0.16

-0.48

33.55

33.69

33.22

33.55KO

COCA-COLA CO/THE

37.84

0.10

0.26

37.76

38.06

37.46

37.74KR

KROGER CO

25.20

0.19

0.76

24.98

25.23

24.93

25.01KSS

KOHLS CORP

53.62

0.81

1.53

52.81

53.69

52.81

52.81L

LOEWS CORP

43.17

0.48

1.12

42.71

43.36

42.57

42.69LEG

LEGGETT & PLATT INC

26.12

0.21

0.81

25.87

26.13

25.75

25.91LEN

LENNAR CORP-A

38.68

0.55

1.44

38.15

38.72

38.07

38.13LH

LABORATORY CRP OF AMER HLDGS

88.81

-1.40

-1.55

89.29

89.87

86.52

90.21LIFE

LIFE TECHNOLOGIES CORP

48.84

-1.65

-3.27

50.38

50.38

48.81

50.49LLL

L-3 COMMUNICATIONS HOLDINGS

74.84

0.42

0.56

74.25

75.00

73.76

74.42LLTC

LINEAR TECHNOLOGY CORP

31.60

-0.62

-1.92

31.95

31.97

31.50

32.22LLY

ELI LILLY & CO

53.81

0.14

0.26

53.52

53.85

53.04

53.67LM

LEGG MASON INC

25.47

-0.37

-1.43

25.78

25.83

25.22

25.84LMT

LOCKHEED MARTIN CORP

94.32

0.74

0.79

93.58

94.39

93.19

93.58LNC

LINCOLN NATIONAL CORP

25.74

0.11

0.43

25.63

25.95

25.48

25.63LO

LORILLARD INC

118.17

-0.48

-0.40

117.20

118.39

117.16

118.65LOW

LOWE'S COS INC

32.57

-0.22

-0.67

32.76

32.96

32.49

32.79LSI

LSI CORP

6.57

-0.16

-2.38

6.74

6.74

6.52

6.73LTD

LIMITED BRANDS INC

49.01

0.26

0.53

48.76

49.26

48.65

48.75LUK

LEUCADIA NATIONAL CORP

23.08

0.10

0.44

22.89

23.12

22.80

22.98LUV

SOUTHWEST AIRLINES CO

8.98

0.03

0.34

9.00

9.10

8.95

8.95LXK

LEXMARK INTERNATIONAL INC-A

21.92

0.33

1.53

21.60

22.01

21.22

21.59M

MACY'S INC

40.46

-0.38

-0.93

40.82

41.05

40.24

40.84MA

MASTERCARD INC-CLASS A

475.83

-7.17

-1.48

482.98

485.62

474.40

483.00MAR

MARRIOTT INTERNATIONAL

38.89

0.10

0.26

38.79

39.10

38.61

38.79MAS

MASCO CORP

15.16

0.19

1.27

14.93

15.32

14.81

14.97MAT

MATTEL INC

37.79

0.39

1.04

37.48

37.79

37.32

37.40MCD

MCDONALD'S CORP

92.90

-0.80

-0.85

93.73

93.75

92.61

93.70MCHP

MICROCHIP TECHNOLOGY INC

31.72

-0.80

-2.46

32.51

32.53

31.70

32.52MCK

MCKESSON CORP

91.34

0.08

0.09

91.32

91.52

90.99

91.26MCO

MOODY'S CORP

46.58

0.66

1.44

45.81

46.64

45.81

45.92MDP

MEREDITH CORP

35.27

-0.04

-0.11

35.24

35.56

35.16

35.31MDT

MEDTRONIC INC

43.18

-0.11

-0.25

43.06

43.25

42.70

43.29MET

METLIFE INC

37.11

0.03

0.08

37.01

37.41

36.91

37.08MHP

MCGRAW-HILL COMPANIES INC

55.80

-0.08

-0.14

55.85

55.93

55.54

55.88MJN

MEAD JOHNSON NUTRITION CO

71.44

-0.33

-0.46

71.69

72.00

71.34

71.77MKC

MCCORMICK & CO-NON VTG SHRS

62.84

0.11

0.18

62.65

62.99

62.40

62.73MMC

MARSH & MCLENNAN COS

34.98

0.06

0.17

34.94

35.19

34.94

34.92MMM

3M CO

94.74

-0.07

-0.07

94.66

94.99

94.17

94.81MO

ALTRIA GROUP INC

33.09

-0.41

-1.22

33.33

33.41

33.05

33.50MOLX

MOLEX INC

26.87

-0.05

-0.19

26.92

27.04

26.64

26.92MON

MONSANTO CO

89.98

0.35

0.39

89.51

90.72

88.60

89.63MRK

MERCK & CO. INC.

47.96

0.57

1.20

47.29

48.00

47.28

47.39MRO

MARATHON OIL CORP

31.23

-0.10

-0.32

31.24

31.59

31.07

31.33MS

MORGAN STANLEY

17.79

-0.70

-3.79

18.50

18.56

17.70

18.49MSFT

MICROSOFT CORP

29.54

-0.05

-0.17

29.63

29.73

29.27

29.59MTB

M & T BANK CORP

104.88

1.81

1.76

102.98

105.33

102.80

103.07MU

MICRON TECHNOLOGY INC

5.67

-0.11

-1.90

5.78

5.82

5.65

5.78MUR

MURPHY OIL CORP

63.21

0.51

0.81

62.45

63.23

62.45

62.70MWV

MEADWESTVACO CORP

30.89

0.22

0.72

30.64

31.03

30.56

30.67MWW

MONSTER WORLDWIDE INC

7.50

-0.18

-2.34

7.67

7.75

7.47

7.68MYL

MYLAN INC

24.12

-0.17

-0.70

24.25

24.30

24.05

24.29NBL

NOBLE ENERGY INC

96.50

0.36

0.37

95.82

96.75

95.66

96.14NBR

NABORS INDUSTRIES LTD

15.40

0.08

0.52

15.24

15.50

15.16

15.32NDAQ

NASDAQ OMX GROUP/THE

24.57

0.10

0.41

24.42

24.58

24.37

24.47NEE

NEXTERA ENERGY INC

72.05

0.27

0.38

71.76

72.10

71.47

71.78NEM

NEWMONT MINING CORP

54.99

-1.06

-1.89

55.51

55.87

54.92

56.05NI

NISOURCE INC

25.69

-0.01

-0.04

25.71

25.73

25.57

25.70NKE

NIKE INC -CL B

97.57

0.00

0.00

97.70

98.07

97.02

97.57NOC

NORTHROP GRUMMAN CORP

71.13

0.53

0.75

70.49

71.25

70.32

70.60NOV

NATIONAL OILWELL VARCO INC

82.03

0.82

1.01

80.95

82.33

80.76

81.21NRG

NRG ENERGY INC

23.27

-0.17

-0.73

23.27

23.72

23.24

23.44NSC

NORFOLK SOUTHERN CORP

66.70

-0.51

-0.76

66.88

67.27

66.61

67.21NSM

NATIONSTAR MORTGAGE HOLDINGS

33.70

-0.11

-0.33

33.45

33.85

33.24

33.81NTAP

NETAPP INC

30.27

0.38

1.27

29.97

30.43

29.82

29.89NTRS

NORTHERN TRUST CORP

48.28

0.08

0.17

48.40

48.52

48.09

48.20NU

NORTHEAST UTILITIES

39.80

0.30

0.76

39.50

39.82

39.43

39.50NUE

NUCOR CORP

41.00

0.59

1.46

40.04

41.20

39.62

40.41NVDA

NVIDIA CORP

12.87

-0.20

-1.53

13.03

13.03

12.81

13.07NWL

NEWELL RUBBERMAID INC

20.93

0.22

1.06

20.73

21.03

20.56

20.71NWSA

NEWS CORP-CL A

25.42

0.22

0.87

25.31

25.50

25.14

25.20NYT

NEW YORK TIMES CO-A

10.83

-0.04

-0.37

10.83

11.06

10.74

10.87NYX

NYSE EURONEXT

24.79

0.13

0.53

24.68

24.81

24.46

24.66ODP

OFFICE DEPOT INC

2.43

0.10

4.29

2.32

2.52

2.32

2.33OI

OWENS-ILLINOIS INC

20.60

-0.02

-0.10

20.46

20.78

20.24

20.62OKE

ONEOK INC

48.41

-0.48

-0.98

48.85

48.86

48.27

48.89OMC

OMNICOM GROUP

49.65

-0.22

-0.44

49.90

50.12

49.59

49.87ORCL

ORACLE CORP

31.09

-0.14

-0.45

31.10

31.24

30.77

31.23ORLY

O'REILLY AUTOMOTIVE INC

79.96

-0.48

-0.60

80.00

81.07

78.59

80.44OXY

OCCIDENTAL PETROLEUM CORP

85.52

0.92

1.09

84.45

86.06

84.33

84.60PAYX

PAYCHEX INC

32.96

-0.11

-0.33

33.08

33.24

32.83

33.07PBCT

PEOPLE'S UNITED FINANCIAL

12.05

0.07

0.58

12.00

12.10

11.95

11.98PBI

PITNEY BOWES INC

14.49

0.39

2.77

14.10

14.56

14.10

14.10PCAR

PACCAR INC

40.85

-0.06

-0.15

40.84

40.97

40.65

40.91PCG

P G & E CORP

43.21

-0.22

-0.51

43.42

43.51

43.21

43.43PCL

PLUM CREEK TIMBER CO

44.51

0.36

0.82

44.16

44.51

44.04

44.15PCLN

PRICELINE.COM INC

582.29

-17.01

-2.84

598.23

598.91

570.68

599.30PCP

PRECISION CASTPARTS CORP

168.62

0.87

0.52

167.22

168.80

166.39

167.75PCS

METROPCS COMMUNICATIONS INC

11.15

0.20

1.83

10.95

11.38

10.85

10.95PDCO

PATTERSON COS INC

33.92

-0.48

-1.40

34.06

34.06

32.68

34.40PEG

PUBLIC SERVICE ENTERPRISE GP

33.32

0.25

0.76

33.10

33.36

32.97

33.07PEP

PEPSICO INC

70.76

0.66

0.94

70.13

70.91

70.08

70.10PFE

PFIZER INC

26.04

0.20

0.77

25.79

26.08

25.76

25.84PFG

PRINCIPAL FINANCIAL GROUP

28.59

0.15

0.53

28.38

28.71

28.38

28.44PG

PROCTER & GAMBLE CO/THE

69.47

0.00

0.00

69.48

69.50

69.05

69.47PGR

PROGRESSIVE CORP

23.08

0.08

0.35

23.02

23.19

22.92

23.00PH

PARKER HANNIFIN CORP

85.07

0.96

1.14

83.58

85.41

83.22

84.11PHM

PULTEGROUP INC

17.65

0.21

1.20

17.52

18.09

17.34

17.44PKI

PERKINELMER INC

29.43

-1.05

-3.44

30.48

30.48

29.32

30.48PLD

PROLOGIS INC

36.38

0.24

0.66

36.13

36.46

36.11

36.14PLL

PALL CORP

63.54

-0.26

-0.41

63.43

63.69

63.00

63.80PM

PHILIP MORRIS INTERNATIONAL

88.00

-3.85

-4.19

88.78

90.32

87.96

91.85PNC

PNC FINANCIAL SERVICES GROUP

59.84

0.07

0.12

59.72

60.33

59.65

59.77PNW

PINNACLE WEST CAPITAL

54.17

0.28

0.52

53.86

54.19

53.83

53.89POM

PEPCO HOLDINGS INC

19.90

0.31

1.58

19.60

19.91

19.55

19.59PPG

PPG INDUSTRIES INC

119.09

0.12

0.10

118.87

120.00

117.60

118.97PPL

PPL CORPORATION

30.15

0.29

0.97

29.90

30.18

29.87

29.86PRU

PRUDENTIAL FINANCIAL INC

59.89

0.96

1.63

58.90

59.97

58.70

58.93PSA

PUBLIC STORAGE

137.72

0.52

0.38

137.14

138.19

136.95

137.20PWR

QUANTA SERVICES INC

24.14

-0.10

-0.41

24.28

24.56

24.13

24.24PX

PRAXAIR INC

107.97

-0.25

-0.23

107.93

108.39

107.30

108.22PXD

PIONEER NATURAL RESOURCES CO

107.78

-0.40

-0.37

107.50

108.51

106.99

108.18QCOM

QUALCOMM INC

59.92

-1.06

-1.74

61.03

61.04

59.62

60.98QEP

QEP RESOURCES INC

31.67

-0.23

-0.72

31.83

31.85

31.25

31.90QLGC

QLOGIC CORP

9.80

-0.22

-2.15

9.99

10.07

9.74

10.02R

RYDER SYSTEM INC

44.34

-0.13

-0.29

44.31

44.77

44.02

44.47RAI

REYNOLDS AMERICAN INC

42.77

-0.36

-0.83

42.98

43.15

42.74

43.13RDC

ROWAN COMPANIES PLC-A

34.60

0.79

2.34

33.71

34.62

33.42

33.81RF

REGIONS FINANCIAL CORP

7.20

0.02

0.28

7.23

7.35

7.15

7.18RHI

ROBERT HALF INTL INC

25.93

0.17

0.66

25.64

26.04

25.52

25.76RHT

RED HAT INC

52.25

0.04

0.08

52.19

52.91

51.44

52.21RL

RALPH LAUREN CORP

164.20

1.18

0.72

162.88

165.41

162.10

163.02ROK

ROCKWELL AUTOMATION INC

72.62

0.33

0.46

71.68

72.81

71.60

72.29ROP

ROPER INDUSTRIES INC

110.06

-0.79

-0.71

110.86

110.86

109.83

110.85ROST

ROSS STORES INC

62.62

0.79

1.28

62.01

62.95

61.83

61.83RRC

RANGE RESOURCES CORP

70.50

-0.07

-0.10

70.35

70.95

69.92

70.57RRD

RR DONNELLEY & SONS CO

10.78

-0.07

-0.65

10.81

11.16

10.14

10.85RSG

REPUBLIC SERVICES INC

28.62

0.18

0.63

28.38

28.68

28.25

28.44RSH

RADIOSHACK CORP

2.41

-0.03

-1.23

2.45

2.45

2.38

2.44RTN

RAYTHEON COMPANY

57.06

0.40

0.71

56.56

57.08

56.38

56.66S

SPRINT NEXTEL CORP

5.78

0.05

0.87

5.75

5.82

5.73

5.73SAI

SAIC INC

11.08

-0.03

-0.27

11.07

11.15

11.03

11.11SBUX

STARBUCKS CORP

47.42

-0.97

-2.00

48.43

48.50

47.19

48.39SCG

SCANA CORP

49.52

0.13

0.26

49.40

49.58

49.33

49.39SCHW

SCHWAB (CHARLES) CORP

13.62

0.00

0.00

13.62

13.75

13.51

13.62SE

SPECTRA ENERGY CORP

29.74

-0.42

-1.39

30.13

30.17

29.73

30.16SEE

SEALED AIR CORP

16.51

0.23

1.41

16.21

16.51

16.13

16.28SHLD

SEARS HOLDINGS CORP

61.01

-0.46

-0.75

61.53

61.98

60.40

61.47SHW

SHERWIN-WILLIAMS CO/THE

153.03

-1.18

-0.77

153.60

154.48

152.13

154.21SIAL

SIGMA-ALDRICH

73.53

-0.83

-1.12

73.52

73.69

72.12

74.36SJM

JM SMUCKER CO/THE

85.37

0.17

0.20

85.10

85.47

84.55

85.20SLB

SCHLUMBERGER LTD

74.80

0.25

0.34

74.55

75.09

74.06

74.55SNA

SNAP-ON INC

76.97

2.72

3.66

75.98

78.26

75.62

74.25SNDK

SANDISK CORP

42.83

-1.53

-3.45

44.10

44.40

42.71

44.36SNI

SCRIPPS NETWORKS INTER-CL A

62.76

0.20

0.32

62.62

63.48

62.08

62.56SO

SOUTHERN CO/THE

46.80

0.26

0.56

46.58

46.86

46.44

46.54SPG

SIMON PROPERTY GROUP INC

154.80

1.95

1.28

152.80

154.96

152.62

152.85SPLS

STAPLES INC

11.56

-0.03

-0.26

11.61

11.62

11.46

11.59SRCL

STERICYCLE INC

93.61

0.47

0.50

93.18

93.93

92.90

93.14SRE

SEMPRA ENERGY

68.35

-0.01

-0.01

68.35

68.48

68.11

68.36STI

SUNTRUST BANKS INC

28.99

-0.37

-1.26

29.30

29.43

28.89

29.36STJ

ST JUDE MEDICAL INC

39.74

-1.11

-2.72

40.00

40.70

39.46

40.85STT

STATE STREET CORP

44.93

0.24

0.54

44.68

45.07

44.56

44.69STZ

CONSTELLATION BRANDS INC-A

36.30

-0.62

-1.68

36.82

36.85

36.06

36.92SVU

SUPERVALU INC

2.14

0.10

4.90

2.20

2.23

2.02

2.04SWK

STANLEY BLACK & DECKER INC

70.19

1.07

1.55

68.22

70.64

68.21

69.12SWN

SOUTHWESTERN ENERGY CO

35.99

-0.11

-0.30

36.12

36.12

35.52

36.10SWY

SAFEWAY INC

16.52

0.19

1.16

16.44

16.63

16.34

16.33SYK

STRYKER CORP

53.61

0.79

1.50

51.69

53.74

51.60

52.82SYMC

SYMANTEC CORP

17.77

-0.10

-0.56

17.86

17.99

17.63

17.87SYY

SYSCO CORP

31.69

0.03

0.09

31.66

31.75

31.42

31.66T

AT&T INC

36.02

0.30

0.84

35.86

36.57

35.82

35.72TAP

MOLSON COORS BREWING CO -B

44.60

-0.58

-1.28

45.00

45.00

44.18

45.18TDC

TERADATA CORP

73.90

-0.55

-0.74

74.24

74.30

73.62

74.45TE

TECO ENERGY INC

18.00

0.04

0.22

17.97

18.00

17.84

17.96TEG

INTEGRYS ENERGY GROUP INC

55.61

-0.16

-0.29

55.64

55.82

55.52

55.77TER

TERADYNE INC

14.25

0.09

0.64

14.15

14.36

14.08

14.16TGT

TARGET CORP

62.94

-0.10

-0.16

63.21

63.48

62.52

63.04THC

TENET HEALTHCARE CORP

24.12

-0.18

-0.74

24.57

24.65

23.97

24.30TIE

TITANIUM METALS CORP

12.28

0.03

0.24

12.21

12.35

12.18

12.25TIF

TIFFANY & CO

64.87

-0.05

-0.08

64.64

64.98

63.96

64.92TJX

TJX COMPANIES INC

43.23

0.18

0.42

43.05

43.28

42.82

43.05TLAB

TELLABS INC

3.38

-0.02

-0.59

3.37

3.39

3.35

3.40TMK

TORCHMARK CORP

51.94

-0.15

-0.29

52.17

52.35

51.92

52.09TMO

THERMO FISHER SCIENTIFIC INC

59.00

-1.53

-2.53

59.78

59.81

58.36

60.53TROW

T ROWE PRICE GROUP INC

66.36

0.48

0.73

65.85

66.41

65.63

65.88TRV

TRAVELERS COS INC/THE

73.94

2.56

3.59

73.52

74.70

73.30

71.38TSN

TYSON FOODS INC-CL A

16.62

0.13

0.79

16.42

16.63

16.40

16.49TSO

TESORO CORP

38.57

-0.05

-0.13

38.50

38.60

38.00

38.62TSS

TOTAL SYSTEM SERVICES INC

23.46

0.02

0.09

23.45

23.60

23.35

23.44TWC

TIME WARNER CABLE

100.31

0.59

0.59

99.50

100.50

99.13

99.72TWX

TIME WARNER INC

45.88

0.21

0.46

45.18

46.14

45.15

45.67TXT

TEXTRON INC

25.75

0.80

3.21

24.80

26.18

24.42

24.95TYC

TYCO INTERNATIONAL LTD

27.84

0.00

0.00

27.76

27.94

27.58

27.84UNH

UNITEDHEALTH GROUP INC

56.01

0.02

0.04

55.89

56.42

55.83

55.99UNM

UNUM GROUP

20.81

0.14

0.68

20.69

20.83

20.60

20.67UNP

UNION PACIFIC CORP

125.34

1.67

1.35

124.00

128.34

123.45

123.67UPS

UNITED PARCEL SERVICE-CL B

73.61

0.32

0.44

73.31

73.88

73.17

73.29URBN

URBAN OUTFITTERS INC

37.92

-0.07

-0.18

37.94

38.12

37.53

37.99USB

US BANCORP

34.40

0.20

0.58

34.63

34.63

34.02

34.20UTX

UNITED TECHNOLOGIES CORP

79.23

0.69

0.88

78.33

79.36

78.05

78.54V

VISA INC-CLASS A SHARES

141.88

-0.68

-0.48

142.50

143.09

141.13

142.56VAR

VARIAN MEDICAL SYSTEMS INC

59.14

-0.60

-1.00

59.42

59.51

58.88

59.74VFC

VF CORP

168.83

-0.03

-0.02

168.93

169.03

167.06

168.86VLO

VALERO ENERGY CORP

29.64

-0.39

-1.30

29.84

30.12

29.53

30.03VMC

VULCAN MATERIALS CO

48.80

-0.58

-1.17

49.07

49.71

48.51

49.38VNO

VORNADO REALTY TRUST

82.33

2.19

2.73

80.14

82.35

80.14

80.14VRSN

VERISIGN INC

48.66

-0.31

-0.63

48.90

49.07

48.31

48.97VTR

VENTAS INC

64.70

0.81

1.27

63.90

64.80

63.86

63.89VZ

VERIZON COMMUNICATIONS INC

45.78

1.06

2.37

45.02

46.41

44.75

44.72WAG

WALGREEN CO

36.11

0.28

0.78

35.90

36.27

35.82

35.83WAT

WATERS CORP

81.10

-1.01

-1.23

81.28

81.73

79.46

82.11WEC

WISCONSIN ENERGY CORP

38.77

-0.06

-0.15

38.81

38.93

38.66

38.83WFC

WELLS FARGO & CO

34.57

0.10

0.29

34.58

34.84

34.40

34.47WFR

MEMC ELECTRONIC MATERIALS

2.50

0.01

0.40

2.52

2.65

2.48

2.49WHR

WHIRLPOOL CORP

87.19

0.08

0.09

86.80

87.84

86.39

87.11WIN

WINDSTREAM CORP

10.11

-0.06

-0.59

10.19

10.24

10.07

10.17WLP

WELLPOINT INC

62.93

1.19

1.93

61.63

63.63

61.63

61.74WM

WASTE MANAGEMENT INC

32.98

0.23

0.70

32.73

33.03

32.70

32.75WMB

WILLIAMS COS INC

35.51

-0.64

-1.77

35.91

36.05

35.32

36.15WMT

WAL-MART STORES INC

76.56

-0.47

-0.61

77.13

77.23

76.17

77.03WPI

WATSON PHARMACEUTICALS INC

87.83

-0.20

-0.23

87.80

88.22

87.42

88.03WPO

WASHINGTON POST-CLASS B

351.15

0.62

0.18

350.00

352.88

348.71

352.98WU

WESTERN UNION CO

18.32

-0.08

-0.43

18.37

18.46

18.24

18.40WY

WEYERHAEUSER CO

28.46

0.46

1.64

27.90

28.82

27.89

28.00WYN

WYNDHAM WORLDWIDE CORP

54.87

-0.17

-0.31

55.03

55.29

54.59

55.04WYNN

WYNN RESORTS LTD

118.34

-0.61

-0.51

119.06

119.49

117.37

118.95X

UNITED STATES STEEL CORP

22.86

0.03

0.13

22.56

23.33

22.27

22.83XEL

XCEL ENERGY INC

28.27

0.06

0.21

28.22

28.31

28.14

28.21XL

XL GROUP PLC

25.76

0.30

1.18

25.48

25.77

25.39

25.46XLNX

XILINX INC

33.67

-0.29

-0.85

33.89

34.09

33.29

33.96XOM

EXXON MOBIL CORP

93.48

0.09

0.10

93.12

93.57

93.05

93.39XRAY

DENTSPLY INTERNATIONAL INC

37.72

-0.41

-1.08

37.08

37.75

36.74

38.13XRX

XEROX CORP

7.36

0.04

0.55

7.33

7.40

7.30

7.32YHOO

YAHOO! INC

16.00

-0.09

-0.56

16.23

16.23

15.83

16.09YUM

YUM! BRANDS INC

72.09

0.74

1.04

71.35

72.15

71.35

71.35ZION

ZIONS BANCORPORATION

21.48

-0.60

-2.72

22.04

22.18

21.43

22.08ZMH

ZIMMER HOLDINGS INC

63.92

0.02

0.03

63.55

64.01

63.08

63.90