■■■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

1,409.28

2.23

0.16

1,407.05

1,415.56

1,398.23

1,407.05K

KELLOGG CO

55.65

0.44

0.80

55.21

55.86

55.21

55.21KEY

KEYCORP

7.92

0.02

0.25

7.93

7.97

7.82

7.90KIM

KIMCO REALTY CORP

19.54

0.06

0.31

19.44

19.66

19.35

19.48KLAC

KLA-TENCOR CORPORATION

46.40

-0.78

-1.65

47.19

47.28

46.28

47.18KMB

KIMBERLY-CLARK CORP

84.84

-0.23

-0.27

85.10

85.50

84.69

85.81KMX

CARMAX INC

35.39

-0.50

-1.39

35.86

35.94

34.58

35.89KO

COCA-COLA CO/THE

37.31

0.16

0.43

37.17

37.50

37.09

37.15KR

KROGER CO

26.71

-0.16

-0.60

26.77

26.82

26.56

26.87KSS

KOHLS CORP

44.15

0.42

0.96

43.79

44.39

43.43

43.73L

LOEWS CORP

41.06

0.11

0.27

41.00

41.33

40.92

40.95LEG

LEGGETT & PLATT INC

27.17

-0.68

-2.44

27.66

27.76

27.02

27.85LEN

LENNAR CORP-A

36.42

-1.36

-3.60

37.79

37.86

36.03

37.78LH

LABORATORY CRP OF AMER HLDGS

84.42

0.12

0.14

84.35

84.77

83.09

84.30LIFE

LIFE TECHNOLOGIES CORP

48.97

0.07

0.14

49.04

49.31

48.70

48.90LLL

L-3 COMMUNICATIONS HOLDINGS

76.18

0.19

0.25

76.12

76.61

75.29

75.99LLTC

LINEAR TECHNOLOGY CORP

33.17

0.18

0.55

32.93

33.21

32.84

32.99LLY

ELI LILLY & CO

49.58

0.36

0.73

49.22

49.69

48.98

49.22LM

LEGG MASON INC

25.60

0.26

1.03

25.42

25.68

25.34

25.34LMT

LOCKHEED MARTIN CORP

91.53

0.05

0.05

91.63

92.06

90.70

91.48LNC

LINCOLN NATIONAL CORP

25.58

0.32

1.27

25.20

25.70

25.16

25.26LO

LORILLARD INC

120.01

-0.25

-0.21

120.61

121.26

119.86

120.26LOW

LOWE'S COS INC

35.20

-0.42

-1.18

35.59

35.66

34.80

35.62LSI

LSI CORP

6.87

0.14

2.08

6.70

6.91

6.63

6.73LTD

LIMITED BRANDS INC

51.23

-0.07

-0.14

51.47

51.78

50.91

51.30LUK

LEUCADIA NATIONAL CORP

23.19

0.19

0.83

23.02

23.33

22.93

23.00LUV

SOUTHWEST AIRLINES CO

9.79

0.16

1.66

9.63

9.82

9.60

9.63LXK

LEXMARK INTERNATIONAL INC-A

24.27

-0.09

-0.37

24.37

24.65

24.22

24.36M

MACY'S INC

38.87

0.60

1.57

38.22

39.15

38.11

38.27MA

MASTERCARD INC-CLASS A

478.00

-5.42

-1.12

483.00

484.00

474.44

483.42MAR

MARRIOTT INTERNATIONAL -CL A

35.27

-0.26

-0.73

35.61

35.74

35.11

35.53MAS

MASCO CORP

16.21

-0.37

-2.23

16.67

16.71

15.94

16.58MAT

MATTEL INC

36.71

-0.05

-0.14

36.73

37.04

36.48

36.76MCD

MCDONALD'S CORP

86.97

-0.23

-0.26

87.44

87.95

86.73

87.20MCHP

MICROCHIP TECHNOLOGY INC

29.93

0.12

0.40

29.82

29.95

29.61

29.81MCK

MCKESSON CORP

94.32

-0.16

-0.17

94.20

94.58

92.88

94.48MCO

MOODY'S CORP

49.74

0.77

1.57

49.09

49.94

48.52

48.97MDP

MEREDITH CORP

32.50

1.17

3.73

31.54

32.87

31.54

31.33MDT

MEDTRONIC INC

42.03

0.17

0.41

41.96

42.34

41.73

41.86MET

METLIFE INC

33.32

0.00

0.00

33.29

33.57

33.08

33.32MHP

MCGRAW-HILL COMPANIES INC

53.51

0.30

0.56

53.27

53.59

53.14

53.21MJN

MEAD JOHNSON NUTRITION CO

67.57

-0.04

-0.06

67.92

68.23

67.55

67.61MKC

MCCORMICK & CO-NON VTG SHRS

64.23

-0.32

-0.50

64.58

64.67

64.07

64.55MMC

MARSH & MCLENNAN COS

35.20

0.29

0.83

34.94

35.29

34.86

34.91MMM

3M CO

90.76

0.64

0.71

90.27

91.20

89.60

90.12MO

ALTRIA GROUP INC

33.30

-0.19

-0.57

33.51

33.58

33.23

33.49MOLX

MOLEX INC

26.45

0.04

0.15

26.45

26.61

26.18

26.41MON

MONSANTO CO

89.60

0.40

0.45

89.32

90.24

88.92

89.20MRK

MERCK & CO. INC.

44.39

0.00

0.00

44.41

44.76

44.23

44.39MRO

MARATHON OIL CORP

30.47

0.43

1.43

30.06

30.76

30.06

30.04MS

MORGAN STANLEY

16.98

0.37

2.23

16.71

17.11

16.71

16.61MSFT

MICROSOFT CORP

26.68

0.34

1.29

26.38

26.93

26.26

26.34MTB

M & T BANK CORP

96.32

0.17

0.18

96.53

97.00

95.71

96.15MU

MICRON TECHNOLOGY INC

6.18

0.15

2.49

6.05

6.20

6.02

6.03MUR

MURPHY OIL CORP

56.16

0.56

1.01

55.91

56.38

55.74

55.60MWV

MEADWESTVACO CORP

30.34

-0.21

-0.69

30.53

30.68

30.11

30.55MWW

MONSTER WORLDWIDE INC

5.56

-0.07

-1.24

5.61

5.67

5.46

5.63MYL

MYLAN INC

27.27

-0.11

-0.40

27.38

27.54

27.13

27.38NBL

NOBLE ENERGY INC

96.04

0.09

0.09

96.44

97.24

95.55

95.95NBR

NABORS INDUSTRIES LTD

14.67

0.11

0.76

14.66

14.85

14.48

14.56NDAQ

NASDAQ OMX GROUP/THE

23.67

-0.49

-2.03

24.19

24.26

23.65

24.16NEE

NEXTERA ENERGY INC

69.18

1.28

1.89

67.97

69.63

67.82

67.90NEM

NEWMONT MINING CORP

43.97

-1.11

-2.46

45.02

45.09

43.85

45.08NI

NISOURCE INC

24.57

0.38

1.57

24.18

24.69

24.15

24.19NKE

NIKE INC -CL B

97.68

0.01

0.01

97.94

98.08

96.61

97.67NOC

NORTHROP GRUMMAN CORP

66.76

0.11

0.17

66.58

67.14

65.83

66.65NOV

NATIONAL OILWELL VARCO INC

68.61

-0.05

-0.07

68.98

69.66

68.49

68.79NRG

NRG ENERGY INC

21.73

0.51

2.40

21.21

21.82

21.08

21.22NSC

NORFOLK SOUTHERN CORP

61.59

1.38

2.29

60.43

62.05

60.39

60.21NSM

NATIONSTAR MORTGAGE HOLDINGS

30.25

0.37

1.24

29.88

30.43

29.27

29.88NTAP

NETAPP INC

32.79

0.74

2.31

31.93

32.98

31.93

32.05NTRS

NORTHERN TRUST CORP

47.46

0.19

0.40

47.48

47.87

47.22

47.57NU

NORTHEAST UTILITIES

39.29

0.83

2.16

38.52

39.49

38.49

38.46NUE

NUCOR CORP

40.81

0.07

0.17

40.80

41.13

40.23

40.74NVDA

NVIDIA CORP

11.96

-0.14

-1.16

11.96

12.08

11.80

12.10NWL

NEWELL RUBBERMAID INC

21.71

0.05

0.23

21.67

21.81

21.49

21.66NWSA

NEWS CORP-CL A

24.27

-0.22

-0.90

24.54

24.60

24.21

24.49NYT

NEW YORK TIMES CO-A

8.13

0.07

0.87

8.12

8.20

8.06

8.06NYX

NYSE EURONEXT

23.35

0.27

1.17

23.11

23.45

23.11

23.08ODP

OFFICE DEPOT INC

3.28

-0.01

-0.30

3.30

3.32

3.20

3.29OI

OWENS-ILLINOIS INC

19.24

-0.02

-0.10

19.18

19.42

19.07

19.26OKE

ONEOK INC

44.41

-0.14

-0.31

44.58

44.72

43.93

44.55OMC

OMNICOM GROUP

49.77

0.10

0.20

49.67

49.83

49.36

49.67ORCL

ORACLE CORP

31.99

-0.39

-1.20

31.92

32.00

31.31

32.38ORLY

O'REILLY AUTOMOTIVE INC

91.38

-1.56

-1.68

92.95

93.02

90.75

92.94OXY

OCCIDENTAL PETROLEUM CORP

74.49

0.83

1.13

73.25

75.00

73.25

73.66PAYX

PAYCHEX INC

32.97

0.18

0.55

32.81

33.06

32.69

32.79PBCT

PEOPLE'S UNITED FINANCIAL

12.19

0.11

0.91

12.11

12.23

12.10

12.08PBI

PITNEY BOWES INC

10.88

-0.15

-1.36

11.04

11.18

10.65

11.03PCAR

PACCAR INC

44.02

0.61

1.41

43.55

44.53

43.32

43.41PCG

P G & E CORP

40.69

0.34

0.84

40.45

41.00

40.36

40.35PCL

PLUM CREEK TIMBER CO

42.29

-0.10

-0.24

42.49

42.49

41.95

42.39PCLN

PRICELINE.COM INC

664.23

0.42

0.06

664.38

667.00

654.29

663.81PCP

PRECISION CASTPARTS CORP

184.09

2.37

1.30

182.07

184.86

181.03

181.75PCS

METROPCS COMMUNICATIONS INC

10.10

0.14

1.41

9.96

10.20

9.94

9.96PDCO

PATTERSON COS INC

33.25

-0.10

-0.30

33.36

33.50

33.00

33.35PEG

PUBLIC SERVICE ENTERPRISE GP

30.01

0.65

2.20

29.44

30.22

29.35

29.72PEP

PEPSICO INC

69.71

0.39

0.56

69.46

70.08

69.31

69.86PFE

PFIZER INC

25.64

0.46

1.83

25.25

25.78

25.14

25.18PFG

PRINCIPAL FINANCIAL GROUP

27.88

0.21

0.76

27.72

27.99

27.65

27.67PG

PROCTER & GAMBLE CO/THE

69.41

0.10

0.14

69.39

69.88

69.08

69.31PGR

PROGRESSIVE CORP

21.53

0.40

1.89

21.18

21.62

21.14

21.13PH

PARKER HANNIFIN CORP

82.90

1.72

2.12

81.27

83.09

81.04

81.18PHM

PULTEGROUP INC

16.20

-0.89

-5.21

17.11

17.19

16.15

17.09PKI

PERKINELMER INC

31.10

-0.16

-0.51

31.28

31.46

31.03

31.26PLD

PROLOGIS INC

34.30

0.04

0.12

34.30

34.47

34.05

34.26PLL

PALL CORP

60.26

0.65

1.09

59.65

60.42

59.04

59.61PM

PHILIP MORRIS INTERNATIONAL

88.53

-0.42

-0.47

89.14

89.39

88.19

88.95PNC

PNC FINANCIAL SERVICES GROUP

55.89

0.81

1.47

55.50

56.37

55.46

55.08PNW

PINNACLE WEST CAPITAL

51.71

0.33

0.64

51.01

52.10

51.01

51.38POM

PEPCO HOLDINGS INC

19.78

0.15

0.76

19.65

19.94

19.59

19.63PPG

PPG INDUSTRIES INC

119.46

-0.85

-0.71

120.27

121.15

119.04

120.31PPL

PPL CORPORATION

29.35

0.39

1.35

28.99

29.50

28.90

28.96PRU

PRUDENTIAL FINANCIAL INC

52.61

0.55

1.06

52.23

52.82

51.90

52.06PSA

PUBLIC STORAGE

141.55

-0.95

-0.67

142.59

142.59

141.27

142.50PWR

QUANTA SERVICES INC

25.93

-0.18

-0.69

26.06

26.17

25.63

26.11PX

PRAXAIR INC

105.93

0.77

0.73

105.08

106.56

105.08

105.71PXD

PIONEER NATURAL RESOURCES CO

104.85

2.46

2.40

102.33

105.05

101.98

102.39QCOM

QUALCOMM INC

63.61

0.42

0.66

63.00

63.98

62.97

63.44QEP

QEP RESOURCES INC

29.56

1.06

3.72

28.76

29.60

28.74

28.50QLGC

QLOGIC CORP

9.00

0.16

1.81

8.89

9.07

8.85

8.84R

RYDER SYSTEM INC

48.06

0.37

0.78

47.82

48.30

47.63

47.69RAI

REYNOLDS AMERICAN INC

43.46

-0.60

-1.36

44.00

44.13

43.40

44.06RDC

ROWAN COMPANIES PLC-A

32.46

0.58

1.82

32.18

33.05

32.17

31.88RF

REGIONS FINANCIAL CORP

6.57

0.12

1.86

6.48

6.60

6.42

6.45RHI

ROBERT HALF INTL INC

28.33

-0.07

-0.25

28.39

28.57

28.05

28.40RHT

RED HAT INC

48.37

-0.64

-1.31

47.81

48.63

46.34

49.01RL

RALPH LAUREN CORP

152.74

-1.77

-1.15

154.85

155.37

151.30

154.51ROK

ROCKWELL AUTOMATION INC

80.39

1.44

1.82

79.00

80.54

78.83

78.95ROP

ROPER INDUSTRIES INC

110.54

1.43

1.31

109.25

110.63

108.81

109.11ROST

ROSS STORES INC

55.36

-0.06

-0.11

55.72

55.91

55.05

55.42RRC

RANGE RESOURCES CORP

64.61

1.40

2.21

63.69

65.14

63.62

63.21RRD

RR DONNELLEY & SONS CO

9.30

0.04

0.43

9.26

9.34

9.16

9.26RSG

REPUBLIC SERVICES INC

29.13

0.54

1.89

28.67

29.26

28.67

28.59RSH

RADIOSHACK CORP

1.96

0.04

2.08

1.93

1.97

1.93

1.92RTN

RAYTHEON COMPANY

57.25

0.49

0.86

56.79

57.45

56.16

56.76S

SPRINT NEXTEL CORP

5.71

0.03

0.53

5.70

5.74

5.67

5.68SAI

SAIC INC

11.67

0.16

1.39

11.54

11.74

11.48

11.51SBUX

STARBUCKS CORP

50.79

-0.34

-0.66

52.00

52.10

49.56

51.13SCG

SCANA CORP

46.33

0.62

1.36

45.82

46.56

45.66

45.71SCHW

SCHWAB (CHARLES) CORP

12.93

0.05

0.39

12.93

13.04

12.87

12.88SE

SPECTRA ENERGY CORP

27.44

0.04

0.15

27.50

27.59

27.35

27.40SEE

SEALED AIR CORP

16.44

-0.01

-0.06

16.41

16.59

16.38

16.45SHLD

SEARS HOLDINGS CORP

41.23

-1.69

-3.94

42.81

43.30

40.70

42.92SHW

SHERWIN-WILLIAMS CO/THE

149.91

-1.24

-0.82

151.27

151.52

148.30

151.15SIAL

SIGMA-ALDRICH

72.54

-0.11

-0.15

72.45

72.88

72.21

72.65SJM

JM SMUCKER CO/THE

88.29

-0.63

-0.71

89.08

89.08

87.86

88.92SLB

SCHLUMBERGER LTD

71.32

0.10

0.14

71.48

72.08

71.17

71.22SNA

SNAP-ON INC

78.34

-0.31

-0.39

78.76

78.76

77.05

78.65SNDK

SANDISK CORP

39.78

-0.49

-1.22

40.26

40.37

39.46

40.27SNI

SCRIPPS NETWORKS INTER-CL A

57.70

-1.52

-2.57

59.35

59.35

57.59

59.22SO

SOUTHERN CO/THE

43.46

0.56

1.31

42.93

43.73

42.81

42.90SPG

SIMON PROPERTY GROUP INC

152.27

-0.28

-0.18

152.83

152.83

151.17

152.55SPLS

STAPLES INC

11.29

-0.07

-0.62

11.36

11.39

11.21

11.36SRCL

STERICYCLE INC

93.86

0.47

0.50

93.34

94.13

93.27

93.39SRE

SEMPRA ENERGY

70.30

2.06

3.02

68.42

71.12

68.12

68.24STI

SUNTRUST BANKS INC

26.60

0.34

1.29

26.30

26.84

26.26

26.26STJ

ST JUDE MEDICAL INC

34.51

0.30

0.88

34.50

34.96

34.25

34.21STT

STATE STREET CORP

44.63

0.23

0.52

44.42

44.95

44.42

44.40STZ

CONSTELLATION BRANDS INC-A

35.63

-0.23

-0.64

35.97

35.97

35.29

35.86SVU

SUPERVALU INC

2.90

0.35

13.73

2.54

2.92

2.45

2.55SWK

STANLEY BLACK & DECKER INC

70.68

1.16

1.67

69.65

70.90

68.89

70.01SWN

SOUTHWESTERN ENERGY CO

34.50

0.52

1.53

34.20

34.75

34.17

33.98SWY

SAFEWAY INC

17.46

0.45

2.65

17.06

17.52

17.02

17.01SYK

STRYKER CORP

54.36

0.01

0.02

54.33

54.52

54.01

54.35SYMC

SYMANTEC CORP

18.87

0.21

1.13

18.65

18.90

18.55

18.66SYY

SYSCO CORP

31.67

0.44

1.41

31.29

31.74

31.26

31.23T

AT&T INC

33.91

-0.01

-0.03

33.84

34.30

33.77

33.92TAP

MOLSON COORS BREWING CO -B

42.40

0.65

1.56

41.73

42.41

41.71

41.75TDC

TERADATA CORP

57.94

-0.16

-0.28

57.85

58.02

56.13

58.10TE

TECO ENERGY INC

16.88

0.24

1.44

16.67

16.95

16.65

16.64TEG

INTEGRYS ENERGY GROUP INC

53.51

0.96

1.83

52.58

53.80

52.57

52.55TER

TERADYNE INC

15.73

-0.05

-0.32

15.78

15.87

15.54

15.78TGT

TARGET CORP

62.04

0.05

0.08

62.05

62.30

61.29

61.99THC

TENET HEALTHCARE CORP

28.97

0.04

0.14

28.96

29.25

28.71

28.93TIE

TITANIUM METALS CORP

16.46

0.02

0.09

16.50

16.50

16.44

16.52TIF

TIFFANY & CO

58.32

-0.56

-0.95

59.00

59.25

58.18

58.88TJX

TJX COMPANIES INC

43.33

-0.02

-0.05

43.49

43.58

42.85

43.35TLAB

TELLABS INC

3.38

0.01

0.30

3.40

3.41

3.34

3.37TMK

TORCHMARK CORP

51.82

0.15

0.29

51.78

52.04

51.38

51.67TMO

THERMO FISHER SCIENTIFIC INC

63.96

0.35

0.55

63.65

63.98

63.07

63.61TROW

T ROWE PRICE GROUP INC

64.34

0.72

1.13

63.92

64.66

63.77

63.62TRV

TRAVELERS COS INC/THE

74.00

3.47

4.92

72.20

74.35

72.06

70.53TSN

TYSON FOODS INC-CL A

19.60

0.32

1.66

19.34

19.68

19.30

19.28TSO

TESORO CORP

38.93

-1.87

-4.58

41.08

41.31

38.58

40.80TSS

TOTAL SYSTEM SERVICES INC

22.35

0.28

1.27

22.12

22.45

22.08

22.07TWC

TIME WARNER CABLE

94.45

-0.53

-0.56

95.04

95.16

93.81

94.98TWX

TIME WARNER INC

46.05

-0.65

-1.39

46.81

46.81

46.00

46.70TXT

TEXTRON INC

23.17

0.15

0.65

23.17

23.46

22.84

23.02TYC

TYCO INTERNATIONAL LTD

28.64

0.49

1.74

28.21

28.71

28.14

28.15UNH

UNITEDHEALTH GROUP INC

53.84

0.30

0.56

53.76

54.22

53.62

53.54UNM

UNUM GROUP

20.68

0.25

1.22

20.50

20.72

20.45

20.43UNP

UNION PACIFIC CORP

122.88

0.57

0.47

122.57

123.56

121.33

122.31UPS

UNITED PARCEL SERVICE-CL B

73.50

0.47

0.64

73.14

73.67

72.69

73.03URBN

URBAN OUTFITTERS INC

36.35

-0.15

-0.41

36.78

36.86

35.83

36.50USB

US BANCORP

31.76

0.30

0.95

31.59

31.98

31.32

31.46UTX

UNITED TECHNOLOGIES CORP

80.23

0.09

0.11

80.25

80.75

79.34

80.14V

VISA INC-CLASS A SHARES

148.06

0.47

0.32

148.00

148.50

146.10

147.59VAR

VARIAN MEDICAL SYSTEMS INC

69.81

-0.32

-0.46

70.09

70.36

69.69

70.13VFC

VF CORP

154.84

-1.35

-0.86

156.17

158.10

152.93

156.19VLO

VALERO ENERGY CORP

31.34

-0.87

-2.70

32.30

32.50

31.18

32.21VMC

VULCAN MATERIALS CO

51.12

-1.64

-3.11

52.78

53.00

51.03

52.76VNO

VORNADO REALTY TRUST

75.93

-0.48

-0.63

76.45

76.49

75.66

76.41VRSN

VERISIGN INC

35.47

-0.13

-0.37

35.71

35.96

35.22

35.60VTR

VENTAS INC

64.12

-0.39

-0.60

64.48

64.65

63.84

64.51VZ

VERIZON COMMUNICATIONS INC

44.10

0.43

0.98

43.68

44.24

43.65

43.67WAG

WALGREEN CO

35.57

1.30

3.79

34.50

35.76

34.50

34.27WAT

WATERS CORP

84.15

-0.28

-0.33

84.41

84.89

83.97

84.43WEC

WISCONSIN ENERGY CORP

37.81

0.79

2.13

37.09

38.00

37.05

37.02WFC

WELLS FARGO & CO

32.98

0.24

0.73

32.89

33.19

32.69

32.74WFR

MEMC ELECTRONIC MATERIALS

2.98

-0.03

-1.00

3.01

3.02

2.91

3.01WHR

WHIRLPOOL CORP

98.62

-1.80

-1.79

100.29

100.45

98.47

100.42WIN

WINDSTREAM CORP

8.54

0.04

0.47

8.50

8.59

8.45

8.50WLP

WELLPOINT INC

56.10

0.71

1.28

55.61

56.43

55.35

55.68WM

WASTE MANAGEMENT INC

33.52

0.89

2.73

33.22

33.69

33.18

32.63WMB

WILLIAMS COS INC

32.28

0.37

1.14

32.08

32.41

31.85

32.24WMT

WAL-MART STORES INC

71.65

-0.07

-0.10

71.87

72.02

71.23

72.12WPI

WATSON PHARMACEUTICALS INC

88.07

-0.23

-0.26

88.48

88.73

87.15

88.30WPO

WASHINGTON POST-CLASS B

364.30

-0.47

-0.13

364.15

365.81

362.87

364.77WU

WESTERN UNION CO

12.88

0.07

0.55

12.81

12.91

12.69

12.81WY

WEYERHAEUSER CO

26.58

-0.58

-2.14

27.23

27.25

26.42

27.16WYN

WYNDHAM WORLDWIDE CORP

49.68

-0.06

-0.12

49.73

50.00

49.12

49.74WYNN

WYNN RESORTS LTD

109.94

-0.18

-0.16

110.11

110.69

109.27

110.12X

UNITED STATES STEEL CORP

22.06

0.40

1.85

21.93

22.25

21.67

21.66XEL

XCEL ENERGY INC

27.24

0.50

1.87

26.77

27.45

26.72

26.74XL

XL GROUP PLC

25.04

0.70

2.88

24.40

25.05

24.37

24.34XLNX

XILINX INC

34.40

0.04

0.12

34.23

34.48

34.01

34.36XOM

EXXON MOBIL CORP

87.73

0.54

0.62

87.19

88.26

87.10

87.19XRAY

DENTSPLY INTERNATIONAL INC

39.28

0.13

0.33

39.27

39.64

38.98

39.15XRX

XEROX CORP

6.97

-0.01

-0.14

6.96

7.08

6.96

6.98YHOO

YAHOO! INC

18.89

-0.04

-0.21

18.98

19.02

18.77

18.93YUM

YUM! BRANDS INC

65.90

0.01

0.02

66.13

66.47

65.43

65.89ZION

ZIONS BANCORPORATION

19.57

-0.05

-0.25

19.59

19.70

19.31

19.62ZMH

ZIMMER HOLDINGS INC

65.63

-0.21

-0.32

65.84

66.13

65.53

65.84