■■■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

1,380.00

0.15

0.01

1,379.86

1,384.87

1,377.19

1,379.85K

KELLOGG CO

53.67

0.19

0.36

53.50

53.74

53.24

53.48KEY

KEYCORP

8.29

0.00

0.00

8.31

8.36

8.27

8.29KIM

KIMCO REALTY CORP

18.87

-0.07

-0.37

18.92

19.01

18.77

18.94KLAC

KLA-TENCOR CORPORATION

47.60

1.36

2.94

47.05

48.00

46.90

46.24KMB

KIMBERLY-CLARK CORP

83.64

0.51

0.61

83.16

83.76

82.77

83.13KMX

CARMAX INC

33.88

-0.16

-0.47

34.16

34.61

33.79

34.04KO

COCA-COLA CO/THE

36.08

-0.21

-0.58

36.23

36.26

35.99

36.29KR

KROGER CO

24.91

0.21

0.85

24.67

24.96

24.62

24.70KSS

KOHLS CORP

51.18

-0.48

-0.93

51.74

51.74

51.11

51.66L

LOEWS CORP

40.99

-0.14

-0.34

41.22

41.31

40.72

41.13LEG

LEGGETT & PLATT INC

26.53

-0.19

-0.71

26.77

26.90

26.48

26.72LEN

LENNAR CORP-A

36.38

-1.73

-4.54

38.25

38.70

36.31

38.11LH

LABORATORY CRP OF AMER HLDGS

84.37

-0.07

-0.08

84.72

84.93

84.29

84.44LIFE

LIFE TECHNOLOGIES CORP

46.40

0.01

0.02

46.23

46.66

46.04

46.39LLL

L-3 COMMUNICATIONS HOLDINGS

74.28

-0.19

-0.26

74.57

74.57

74.21

74.47LLTC

LINEAR TECHNOLOGY CORP

32.43

-0.05

-0.15

32.60

32.60

32.17

32.48LLY

ELI LILLY & CO

48.30

0.83

1.75

47.50

48.63

47.40

47.47LM

LEGG MASON INC

25.15

0.15

0.60

25.08

25.25

24.98

25.00LMT

LOCKHEED MARTIN CORP

89.81

-0.17

-0.19

89.89

90.13

89.10

89.98LNC

LINCOLN NATIONAL CORP

23.44

-0.13

-0.55

23.63

23.64

23.20

23.57LO

LORILLARD INC

112.59

0.00

0.00

112.84

113.81

112.42

112.59LOW

LOWE'S COS INC

31.98

0.51

1.62

31.64

32.20

31.51

31.47LSI

LSI CORP

6.68

-0.06

-0.89

6.76

6.77

6.57

6.74LTD

LIMITED BRANDS INC

46.43

-0.05

-0.11

46.56

46.74

46.20

46.48LUK

LEUCADIA NATIONAL CORP

21.14

-0.66

-3.03

22.60

22.60

20.57

21.80LUV

SOUTHWEST AIRLINES CO

9.07

0.01

0.11

9.08

9.12

8.97

9.06LXK

LEXMARK INTERNATIONAL INC-A

21.45

-0.27

-1.24

21.80

21.95

21.35

21.72M

MACY'S INC

38.70

-0.23

-0.59

39.00

39.06

38.60

38.93MA

MASTERCARD INC-CLASS A

470.00

5.34

1.15

465.68

470.96

463.22

464.66MAR

MARRIOTT INTERNATIONAL

35.31

-0.23

-0.65

35.65

35.67

35.28

35.54MAS

MASCO CORP

15.11

-0.18

-1.18

15.37

15.51

15.10

15.29MAT

MATTEL INC

35.80

-0.18

-0.50

35.95

36.67

35.69

35.98MCD

MCDONALD'S CORP

84.88

0.14

0.17

84.88

85.29

84.60

84.74MCHP

MICROCHIP TECHNOLOGY INC

30.35

-0.27

-0.88

30.61

30.71

30.00

30.62MCK

MCKESSON CORP

92.70

-0.24

-0.26

93.16

93.32

92.47

92.94MCO

MOODY'S CORP

46.42

0.55

1.20

46.04

46.92

45.60

45.87MDP

MEREDITH CORP

31.28

-0.41

-1.29

31.87

32.03

31.16

31.69MDT

MEDTRONIC INC

41.17

0.01

0.02

41.11

41.22

40.95

41.16MET

METLIFE INC

32.04

0.02

0.06

31.90

32.17

31.72

32.02MHP

MCGRAW-HILL COMPANIES INC

51.26

0.49

0.97

50.95

51.32

50.62

50.77MJN

MEAD JOHNSON NUTRITION CO

65.85

0.15

0.23

65.77

66.01

65.58

65.70MKC

MCCORMICK & CO-NON VTG SHRS

62.42

0.42

0.68

62.00

62.50

61.50

62.00MMC

MARSH & MCLENNAN COS

34.17

0.01

0.03

34.23

34.28

33.99

34.16MMM

3M CO

89.18

0.37

0.42

88.96

89.66

88.50

88.81MO

ALTRIA GROUP INC

31.10

-0.38

-1.21

31.43

31.56

31.02

31.48MOLX

MOLEX INC

25.65

-0.10

-0.39

25.81

25.97

25.57

25.75MON

MONSANTO CO

85.78

-0.65

-0.75

86.47

86.69

85.78

86.43MRK

MERCK & CO. INC.

44.02

-0.03

-0.07

44.45

44.47

43.88

44.05MRO

MARATHON OIL CORP

30.23

-0.21

-0.69

30.48

30.57

30.21

30.44MS

MORGAN STANLEY

16.77

0.16

0.96

16.71

16.90

16.59

16.61MSFT

MICROSOFT CORP

28.24

-0.59

-2.05

28.90

29.01

28.21

28.83MTB

M & T BANK CORP

99.96

0.87

0.88

99.40

100.19

99.00

99.09MU

MICRON TECHNOLOGY INC

5.57

-0.05

-0.89

5.63

5.66

5.50

5.62MUR

MURPHY OIL CORP

58.56

0.19

0.33

58.57

58.87

58.32

58.37MWV

MEADWESTVACO CORP

29.58

0.06

0.20

29.57

29.74

29.55

29.52MWW

MONSTER WORLDWIDE INC

6.35

-0.15

-2.31

6.60

6.63

6.30

6.50MYL

MYLAN INC

26.06

0.19

0.73

25.95

26.54

25.87

25.87NBL

NOBLE ENERGY INC

95.00

-0.01

-0.01

95.25

95.28

94.56

95.01NBR

NABORS INDUSTRIES LTD

13.47

0.34

2.59

13.25

13.60

13.16

13.13NDAQ

NASDAQ OMX GROUP/THE

23.48

-0.11

-0.47

23.66

23.80

23.33

23.59NEE

NEXTERA ENERGY INC

66.79

-0.59

-0.88

67.38

67.46

66.71

67.38NEM

NEWMONT MINING CORP

47.71

-0.36

-0.75

48.15

48.30

47.62

48.07NI

NISOURCE INC

24.02

-0.28

-1.15

24.29

24.30

23.98

24.30NKE

NIKE INC -CL B

92.29

-0.02

-0.02

92.50

93.19

92.00

92.31NOC

NORTHROP GRUMMAN CORP

65.40

-0.20

-0.30

65.68

65.95

65.09

65.60NOV

NATIONAL OILWELL VARCO INC

70.79

1.82

2.64

69.14

70.92

68.68

68.97NRG

NRG ENERGY INC

20.21

-0.32

-1.56

20.52

20.56

20.03

20.53NSC

NORFOLK SOUTHERN CORP

58.06

0.06

0.10

58.09

58.63

57.95

58.00NSM

NATIONSTAR MORTGAGE HOLDINGS

26.38

-0.96

-3.51

27.28

27.41

26.24

27.34NTAP

NETAPP INC

26.80

-0.54

-1.98

27.40

27.66

26.76

27.34NTRS

NORTHERN TRUST CORP

46.98

0.34

0.73

46.71

47.23

46.56

46.64NU

NORTHEAST UTILITIES

37.96

-0.18

-0.47

38.13

38.13

37.83

38.14NUE

NUCOR CORP

40.35

-0.19

-0.47

40.44

40.53

40.26

40.54NVDA

NVIDIA CORP

11.92

-0.27

-2.21

12.21

12.26

11.81

12.19NWL

NEWELL RUBBERMAID INC

20.49

0.15

0.74

20.37

20.51

20.32

20.34NWSA

NEWS CORP-CL A

24.29

-0.13

-0.53

24.42

24.43

24.22

24.42NYT

NEW YORK TIMES CO-A

8.20

-0.21

-2.50

8.44

8.50

8.05

8.41NYX

NYSE EURONEXT

23.26

0.31

1.35

23.54

23.80

23.23

22.95ODP

OFFICE DEPOT INC

2.90

0.04

1.40

2.88

2.98

2.84

2.86OI

OWENS-ILLINOIS INC

19.03

-0.16

-0.83

19.27

19.28

19.03

19.19OKE

ONEOK INC

44.28

-0.64

-1.42

44.68

44.87

44.28

44.92OMC

OMNICOM GROUP

47.02

0.01

0.02

47.39

47.39

46.99

47.01ORCL

ORACLE CORP

30.32

-0.03

-0.10

30.40

30.54

30.09

30.35ORLY

O'REILLY AUTOMOTIVE INC

88.19

-1.08

-1.21

89.27

89.27

87.94

89.27OXY

OCCIDENTAL PETROLEUM CORP

76.53

-0.12

-0.16

76.87

77.07

76.31

76.65PAYX

PAYCHEX INC

32.24

0.08

0.25

32.21

32.39

32.18

32.16PBCT

PEOPLE'S UNITED FINANCIAL

11.64

0.04

0.34

11.66

11.74

11.56

11.60PBI

PITNEY BOWES INC

11.92

0.02

0.17

11.97

12.06

11.78

11.90PCAR

PACCAR INC

43.06

0.05

0.12

43.22

43.29

42.83

43.01PCG

P G & E CORP

40.55

-0.34

-0.83

40.82

40.90

40.54

40.89PCL

PLUM CREEK TIMBER CO

42.68

0.06

0.14

42.67

42.82

42.61

42.62PCLN

PRICELINE.COM INC

633.22

7.35

1.17

629.10

635.65

626.50

625.87PCP

PRECISION CASTPARTS CORP

179.69

8.36

4.88

179.98

182.23

178.77

171.33PCS

METROPCS COMMUNICATIONS INC

10.05

-0.11

-1.08

10.18

10.18

9.96

10.16PDCO

PATTERSON COS INC

34.21

-0.03

-0.09

34.28

34.30

34.08

34.24PEG

PUBLIC SERVICE ENTERPRISE GP

29.60

-0.30

-1.00

29.90

29.97

29.49

29.90PEP

PEPSICO INC

68.61

-0.24

-0.35

68.77

68.95

68.57

68.85PFE

PFIZER INC

24.10

-0.07

-0.29

24.14

24.38

24.03

24.17PFG

PRINCIPAL FINANCIAL GROUP

26.63

0.03

0.11

26.51

26.70

26.30

26.60PG

PROCTER & GAMBLE CO/THE

67.08

0.07

0.10

67.11

67.39

66.91

67.01PGR

PROGRESSIVE CORP

22.26

-0.09

-0.40

22.33

22.38

22.16

22.35PH

PARKER HANNIFIN CORP

79.14

0.05

0.06

78.97

79.50

78.42

79.09PHM

PULTEGROUP INC

16.25

-0.55

-3.27

16.90

17.24

16.23

16.80PKI

PERKINELMER INC

30.46

-0.25

-0.81

30.84

30.84

30.27

30.71PLD

PROLOGIS INC

33.38

-0.01

-0.03

33.48

33.72

33.20

33.39PLL

PALL CORP

59.43

0.30

0.51

59.25

59.58

59.06

59.13PM

PHILIP MORRIS INTERNATIONAL

84.98

-0.44

-0.52

85.32

86.20

84.91

85.42PNC

PNC FINANCIAL SERVICES GROUP

56.31

0.05

0.09

56.51

56.73

56.13

56.26PNW

PINNACLE WEST CAPITAL

49.28

-0.08

-0.16

49.40

49.40

49.03

49.36POM

PEPCO HOLDINGS INC

18.96

-0.09

-0.47

19.05

19.08

18.91

19.05PPG

PPG INDUSTRIES INC

117.47

0.09

0.08

117.62

118.55

116.82

117.38PPL

PPL CORPORATION

28.26

-0.42

-1.46

28.64

28.65

28.17

28.68PRU

PRUDENTIAL FINANCIAL INC

52.19

-0.52

-0.99

52.91

52.93

52.16

52.71PSA

PUBLIC STORAGE

145.25

-0.45

-0.31

145.40

145.40

144.68

145.70PWR

QUANTA SERVICES INC

25.85

-0.24

-0.92

26.09

26.19

25.61

26.09PX

PRAXAIR INC

107.43

0.03

0.03

107.56

107.91

107.06

107.40PXD

PIONEER NATURAL RESOURCES CO

102.74

-1.16

-1.12

104.25

104.50

102.61

103.90QCOM

QUALCOMM INC

61.63

0.01

0.02

61.85

62.11

61.15

61.62QEP

QEP RESOURCES INC

28.19

-0.36

-1.26

28.46

28.46

28.04

28.55QLGC

QLOGIC CORP

9.28

-0.24

-2.52

9.52

9.54

9.28

9.52R

RYDER SYSTEM INC

45.60

0.43

0.95

45.28

45.68

45.06

45.17RAI

REYNOLDS AMERICAN INC

40.67

-0.72

-1.74

41.32

41.52

40.57

41.39RDC

ROWAN COMPANIES PLC-A

31.65

0.17

0.54

31.47

31.82

31.39

31.48RF

REGIONS FINANCIAL CORP

6.53

0.08

1.24

6.45

6.59

6.41

6.45RHI

ROBERT HALF INTL INC

26.68

-0.06

-0.22

26.87

26.87

26.46

26.74RHT

RED HAT INC

47.53

-0.81

-1.68

48.50

48.50

47.46

48.34RL

RALPH LAUREN CORP

151.89

0.62

0.41

151.64

152.60

150.82

151.27ROK

ROCKWELL AUTOMATION INC

77.46

0.34

0.44

77.13

77.81

76.51

77.12ROP

ROPER INDUSTRIES INC

108.85

0.25

0.23

108.60

109.15

108.32

108.60ROST

ROSS STORES INC

55.19

-0.03

-0.05

55.45

55.45

54.97

55.22RRC

RANGE RESOURCES CORP

66.61

0.31

0.47

66.30

66.74

65.94

66.30RRD

RR DONNELLEY & SONS CO

9.17

-0.25

-2.65

9.44

9.68

9.13

9.42RSG

REPUBLIC SERVICES INC

26.75

0.00

0.00

26.73

26.81

26.62

26.75RSH

RADIOSHACK CORP

2.12

0.01

0.47

2.10

2.12

2.07

2.11RTN

RAYTHEON COMPANY

55.39

-0.67

-1.20

56.19

56.23

55.09

56.06S

SPRINT NEXTEL CORP

5.61

0.06

1.08

5.57

5.63

5.53

5.55SAI

SAIC INC

11.11

0.13

1.18

10.99

11.12

10.93

10.98SBUX

STARBUCKS CORP

50.68

-0.28

-0.55

50.96

51.36

50.67

50.96SCG

SCANA CORP

46.26

-0.20

-0.43

46.38

46.40

45.90

46.46SCHW

SCHWAB (CHARLES) CORP

12.95

-0.11

-0.84

13.04

13.11

12.89

13.06SE

SPECTRA ENERGY CORP

27.23

-0.21

-0.77

27.48

27.48

27.20

27.44SEE

SEALED AIR CORP

16.77

0.09

0.54

16.75

16.87

16.58

16.68SHLD

SEARS HOLDINGS CORP

61.43

-1.08

-1.73

63.50

63.61

60.67

62.51SHW

SHERWIN-WILLIAMS CO/THE

149.06

8.22

5.84

145.04

151.70

143.97

140.84SIAL

SIGMA-ALDRICH

69.69

0.13

0.19

69.54

70.09

69.30

69.56SJM

JM SMUCKER CO/THE

85.36

1.03

1.22

84.32

85.44

84.19

84.33SLB

SCHLUMBERGER LTD

68.24

-0.13

-0.19

68.46

68.70

68.17

68.37SNA

SNAP-ON INC

77.19

0.02

0.03

77.38

77.81

77.15

77.17SNDK

SANDISK CORP

40.49

-0.74

-1.79

41.38

41.53

39.71

41.23SNI

SCRIPPS NETWORKS INTER-CL A

59.96

-0.14

-0.23

60.10

60.27

59.66

60.10SO

SOUTHERN CO/THE

42.58

-0.45

-1.05

42.95

43.07

42.48

43.03SPG

SIMON PROPERTY GROUP INC

152.13

0.13

0.09

152.31

152.51

151.10

152.00SPLS

STAPLES INC

11.09

-0.06

-0.54

11.17

11.25

11.07

11.15SRCL

STERICYCLE INC

92.38

-0.03

-0.03

92.50

92.72

91.83

92.41SRE

SEMPRA ENERGY

65.77

-0.02

-0.03

65.78

66.08

65.48

65.79STI

SUNTRUST BANKS INC

26.54

-0.02

-0.08

26.67

26.81

26.35

26.56STJ

ST JUDE MEDICAL INC

36.40

-0.61

-1.65

37.21

37.43

36.32

37.01STT

STATE STREET CORP

44.39

0.08

0.18

44.37

44.70

44.23

44.31STZ

CONSTELLATION BRANDS INC-A

34.92

-0.50

-1.41

35.42

35.42

34.89

35.42SVU

SUPERVALU INC

2.77

-0.14

-4.81

2.86

2.89

2.76

2.91SWK

STANLEY BLACK & DECKER INC

68.67

-0.06

-0.09

68.94

69.31

68.23

68.73SWN

SOUTHWESTERN ENERGY CO

33.96

-0.24

-0.70

34.34

34.39

33.86

34.20SWY

SAFEWAY INC

16.66

0.06

0.36

16.60

16.82

16.54

16.60SYK

STRYKER CORP

53.05

0.52

0.99

52.74

53.09

52.30

52.53SYMC

SYMANTEC CORP

17.97

0.00

0.00

18.01

18.05

17.93

17.97SYY

SYSCO CORP

29.96

-0.04

-0.13

29.96

30.06

29.90

30.00T

AT&T INC

33.87

0.33

0.98

33.66

34.03

33.57

33.54TAP

MOLSON COORS BREWING CO -B

40.77

-0.41

-1.00

41.19

41.19

40.66

41.18TDC

TERADATA CORP

63.77

0.44

0.69

63.58

64.08

63.52

63.33TE

TECO ENERGY INC

16.74

-0.18

-1.06

16.90

16.97

16.70

16.92TEG

INTEGRYS ENERGY GROUP INC

51.90

-0.10

-0.19

51.99

52.02

51.68

52.00TER

TERADYNE INC

15.68

0.17

1.10

15.53

15.70

15.45

15.51TGT

TARGET CORP

61.98

-0.04

-0.06

62.05

62.29

61.62

62.02THC

TENET HEALTHCARE CORP

26.57

0.36

1.37

26.00

26.72

25.96

26.21TIE

TITANIUM METALS CORP

16.50

4.93

42.61

16.50

16.54

16.43

11.57TIF

TIFFANY & CO

61.41

0.42

0.69

61.27

61.75

60.91

60.99TJX

TJX COMPANIES INC

40.97

0.24

0.59

40.73

41.24

40.54

40.73TLAB

TELLABS INC

2.86

0.01

0.35

2.87

2.89

2.85

2.85TMK

TORCHMARK CORP

50.06

-0.16

-0.32

50.26

50.42

50.00

50.22TMO

THERMO FISHER SCIENTIFIC INC

60.63

-0.06

-0.10

60.81

60.81

60.13

60.69TROW

T ROWE PRICE GROUP INC

63.74

0.38

0.60

63.38

63.85

63.18

63.36TRV

TRAVELERS COS INC/THE

68.31

-0.67

-0.97

69.25

69.25

67.86

68.98TSN

TYSON FOODS INC-CL A

16.91

0.10

0.59

16.81

16.92

16.73

16.81TSO

TESORO CORP

38.21

0.62

1.65

37.72

38.24

37.50

37.59TSS

TOTAL SYSTEM SERVICES INC

22.07

0.05

0.23

21.80

22.07

21.80

22.02TWC

TIME WARNER CABLE

91.54

-1.56

-1.68

93.10

93.30

91.34

93.10TWX

TIME WARNER INC

44.65

-0.02

-0.04

44.65

44.78

44.22

44.67TXT

TEXTRON INC

23.79

-0.07

-0.29

23.80

23.94

23.60

23.86TYC

TYCO INTERNATIONAL LTD

27.47

-0.09

-0.33

27.49

27.70

27.47

27.56UNH

UNITEDHEALTH GROUP INC

52.53

-0.37

-0.70

53.04

53.07

52.42

52.90UNM

UNUM GROUP

19.55

-0.11

-0.56

19.59

19.59

19.53

19.66UNP

UNION PACIFIC CORP

121.77

1.52

1.26

120.54

122.15

120.39

120.25UPS

UNITED PARCEL SERVICE-CL B

72.30

0.05

0.07

72.25

72.62

71.89

72.25URBN

URBAN OUTFITTERS INC

35.38

0.07

0.20

35.31

35.47

34.98

35.31USB

US BANCORP

32.06

-0.04

-0.12

32.17

32.22

31.98

32.10UTX

UNITED TECHNOLOGIES CORP

76.95

1.11

1.46

75.97

77.18

75.79

75.84V

VISA INC-CLASS A SHARES

143.24

0.31

0.22

142.72

143.78

142.40

142.93VAR

VARIAN MEDICAL SYSTEMS INC

68.33

-0.51

-0.74

68.51

69.30

68.25

68.84VFC

VF CORP

159.68

6.75

4.41

154.73

160.22

154.73

152.93VLO

VALERO ENERGY CORP

29.46

-0.13

-0.44

29.75

29.86

29.26

29.59VMC

VULCAN MATERIALS CO

47.03

0.69

1.49

46.24

47.20

45.89

46.34VNO

VORNADO REALTY TRUST

76.32

-1.00

-1.29

76.48

76.55

76.09

77.32VRSN

VERISIGN INC

42.95

1.47

3.54

41.71

43.23

41.70

41.48VTR

VENTAS INC

63.79

0.10

0.16

63.69

63.94

63.24

63.69VZ

VERIZON COMMUNICATIONS INC

42.56

-0.08

-0.19

42.60

42.93

42.50

42.64WAG

WALGREEN CO

32.76

0.10

0.31

32.70

32.97

32.62

32.66WAT

WATERS CORP

82.91

-0.06

-0.07

83.29

83.30

82.25

82.97WEC

WISCONSIN ENERGY CORP

36.40

0.08

0.22

36.34

36.43

36.30

36.32WFC

WELLS FARGO & CO

32.37

0.02

0.06

32.37

32.56

32.22

32.35WFR

MEMC ELECTRONIC MATERIALS

2.20

-0.09

-3.93

2.31

2.31

2.16

2.29WHR

WHIRLPOOL CORP

96.48

-0.13

-0.13

96.95

97.38

95.49

96.61WIN

WINDSTREAM CORP

8.45

-0.05

-0.59

8.53

8.64

8.42

8.50WLP

WELLPOINT INC

55.85

-0.31

-0.55

56.36

56.75

55.75

56.16WM

WASTE MANAGEMENT INC

31.81

-0.01

-0.03

31.84

31.88

31.72

31.82WMB

WILLIAMS COS INC

31.65

-0.42

-1.31

32.14

32.15

31.65

32.07WMT

WAL-MART STORES INC

72.48

0.17

0.24

72.18

72.59

71.90

72.31WPI

WATSON PHARMACEUTICALS INC

85.25

0.14

0.16

85.59

86.34

85.02

85.11WPO

WASHINGTON POST-CLASS B

337.26

-1.97

-0.58

339.00

339.00

335.00

339.23WU

WESTERN UNION CO

12.34

-0.01

-0.08

12.41

12.52

12.34

12.35WY

WEYERHAEUSER CO

26.44

0.13

0.49

26.37

26.51

25.89

26.31WYN

WYNDHAM WORLDWIDE CORP

51.14

-0.23

-0.45

51.68

51.73

50.95

51.37WYNN

WYNN RESORTS LTD

107.42

-0.93

-0.86

108.67

109.13

106.67

108.35X

UNITED STATES STEEL CORP

21.46

0.36

1.71

21.50

21.65

21.24

21.10XEL

XCEL ENERGY INC

26.24

-0.26

-0.98

26.50

26.52

26.23

26.50XL

XL GROUP PLC

24.00

0.00

0.00

24.01

24.18

23.83

24.00XLNX

XILINX INC

33.53

-0.06

-0.18

33.62

33.76

33.30

33.59XOM

EXXON MOBIL CORP

87.32

0.11

0.13

87.32

87.69

86.95

87.21XRAY

DENTSPLY INTERNATIONAL INC

38.45

-0.23

-0.59

38.80

38.83

38.40

38.68XRX

XEROX CORP

6.33

-0.01

-0.16

6.38

6.41

6.31

6.34YHOO

YAHOO! INC

17.52

0.26

1.51

17.18

17.55

17.17

17.26YUM

YUM! BRANDS INC

72.76

0.79

1.10

72.16

72.93

71.56

71.97ZION

ZIONS BANCORPORATION

20.02

-0.01

-0.05

20.15

20.17

19.84

20.03ZMH

ZIMMER HOLDINGS INC

64.63

-0.06

-0.09

64.86

64.86

64.55

64.69