■■■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

1,492.56

6.58

0.44

1,485.98

1,492.56

1,481.16

1,485.98K

KELLOGG CO

58.19

-0.02

-0.03

58.05

58.35

57.91

58.21KEY

KEYCORP

9.36

0.08

0.86

9.28

9.37

9.24

9.28KIM

KIMCO REALTY CORP

20.11

0.24

1.21

19.84

20.14

19.84

19.87KLAC

KLA-TENCOR CORPORATION

51.80

-0.04

-0.08

51.80

51.98

51.46

51.84KMB

KIMBERLY-CLARK CORP

87.20

0.38

0.44

86.84

87.30

86.58

86.82KMX

CARMAX INC

38.55

0.05

0.13

38.34

38.56

37.95

38.50KO

COCA-COLA CO/THE

37.13

-0.57

-1.51

37.70

37.70

37.06

37.70KR

KROGER CO

27.43

0.35

1.29

27.02

27.43

26.98

27.08KSS

KOHLS CORP

43.70

-0.13

-0.30

43.80

43.96

43.38

43.83L

LOEWS CORP

43.39

0.57

1.33

42.80

43.41

42.80

42.82LEG

LEGGETT & PLATT INC

28.85

0.30

1.05

28.57

28.99

28.50

28.55LEN

LENNAR CORP-A

42.07

-0.01

-0.02

42.08

42.19

41.20

42.08LH

LABORATORY CRP OF AMER HLDGS

90.30

1.77

2.00

88.54

90.30

88.42

88.53LIFE

LIFE TECHNOLOGIES CORP

61.79

1.00

1.65

60.50

61.82

59.88

60.79LLL

L-3 COMMUNICATIONS HOLDINGS

78.82

0.01

0.01

78.72

78.96

78.60

78.81LLTC

LINEAR TECHNOLOGY CORP

36.38

-0.10

-0.27

36.29

36.49

36.21

36.48LLY

ELI LILLY & CO

53.44

-0.33

-0.61

53.75

53.77

53.13

53.77LM

LEGG MASON INC

28.08

0.59

2.15

27.49

28.52

27.42

27.49LMT

LOCKHEED MARTIN CORP

95.33

1.36

1.45

94.00

95.61

93.82

93.97LNC

LINCOLN NATIONAL CORP

28.37

0.64

2.31

27.68

28.38

27.58

27.73LO

LORILLARD INC

39.65

0.14

0.35

39.61

39.91

39.50

39.51LOW

LOWE'S COS INC

37.44

0.45

1.22

36.94

37.44

36.80

36.99LTD

LIMITED BRANDS INC

47.27

0.36

0.77

46.92

47.39

46.72

46.91LUK

LEUCADIA NATIONAL CORP

24.43

0.33

1.37

24.10

24.44

24.01

24.10LUV

SOUTHWEST AIRLINES CO

11.48

0.22

1.95

11.25

11.59

11.19

11.26LXK

LEXMARK INTERNATIONAL INC-A

28.32

0.37

1.32

28.01

28.38

27.81

27.95M

MACY'S INC

38.18

-0.24

-0.62

38.32

38.38

37.81

38.42MA

MASTERCARD INC-CLASS A

519.76

-1.24

-0.24

520.45

520.66

514.72

521.00MAR

MARRIOTT INTERNATIONAL -CL A

39.24

-0.03

-0.08

39.20

39.29

38.74

39.27MAS

MASCO CORP

17.61

-0.17

-0.96

17.75

17.83

17.50

17.78MAT

MATTEL INC

38.16

0.13

0.34

38.06

38.26

37.99

38.03MCD

MCDONALD'S CORP

92.95

0.69

0.75

92.07

93.32

91.82

92.26MCHP

MICROCHIP TECHNOLOGY INC

33.23

-0.31

-0.92

33.59

33.60

33.10

33.54MCK

MCKESSON CORP

103.69

-0.29

-0.28

103.87

103.98

102.90

103.98MCO

MOODY'S CORP

53.35

-0.25

-0.47

53.40

53.54

53.06

53.60MDP

MEREDITH CORP

34.16

0.17

0.50

33.90

34.16

33.80

33.99MDT

MEDTRONIC INC

46.20

0.53

1.16

45.55

46.21

45.10

45.67MET

METLIFE INC

37.14

0.83

2.29

36.30

37.18

36.29

36.31MHP

MCGRAW-HILL COMPANIES INC

54.28

-0.06

-0.11

54.20

54.39

53.88

54.34MJN

MEAD JOHNSON NUTRITION CO

67.78

0.98

1.47

66.77

67.86

65.38

66.80MKC

MCCORMICK & CO-NON VTG SHRS

66.50

-0.15

-0.23

66.59

66.95

66.07

66.65MMC

MARSH & MCLENNAN COS

35.32

0.38

1.09

34.87

35.32

34.87

34.94MMM

3M COty

99.33

0.59

0.60

98.38

99.33

98.26

98.74MO

ALTRIA GROUP INC

33.15

-0.12

-0.36

33.18

33.27

32.96

33.27MOLX

MOLEX INC

28.67

0.18

0.63

28.43

28.72

28.31

28.49MON

MONSANTO CO

102.41

-0.06

-0.06

102.40

102.83

101.87

102.47MRK

MERCK & CO. INC.

43.20

0.22

0.51

43.00

43.22

42.62

42.98MRO

MARATHON OIL CORP

33.54

0.46

1.39

33.10

33.55

32.81

33.08MS

MORGAN STANLEY

22.98

0.60

2.68

22.05

22.98

22.04

22.38MSFT

MICROSOFT CORP

27.17

-0.08

-0.29

27.33

27.44

27.01

27.25MTB

M & T BANK CORP

104.76

1.47

1.42

103.06

104.82

103.06

103.29MU

MICRON TECHNOLOGY INC

7.84

-0.05

-0.63

7.84

7.93

7.70

7.89MUR

MURPHY OIL CORP

61.71

0.38

0.62

61.37

61.87

60.91

61.33MWV

MEADWESTVACO CORP

32.49

0.00

0.00

32.40

32.56

32.36

32.49MWW

MONSTER WORLDWIDE INC

5.93

0.06

1.02

5.87

5.95

5.77

5.87MYL

MYLAN INC

27.89

-0.11

-0.39

27.97

28.00

27.74

28.00NBL

NOBLE ENERGY INC

109.04

2.42

2.27

106.85

109.04

106.55

106.62NBR

NABORS INDUSTRIES LTD

15.83

0.16

1.02

15.61

15.90

15.42

15.67NDAQ

NASDAQ OMX GROUP/THE

27.50

0.38

1.40

27.20

27.51

27.12

27.12NEE

NEXTERA ENERGY INC

71.98

0.43

0.60

71.68

72.03

71.54

71.55NEM

NEWMONT MINING CORP

45.58

0.69

1.54

44.91

45.71

44.56

44.89NI

NISOURCE INC

26.54

0.30

1.14

26.16

26.55

26.11

26.24NKE

NIKE INC -CL B

53.48

0.19

0.36

53.35

53.51

53.05

53.29NOC

NORTHROP GRUMMAN CORP

68.35

0.86

1.27

67.46

68.59

67.35

67.49NOV

NATIONAL OILWELL VARCO INC

73.79

1.03

1.42

72.87

74.12

72.78

72.76NRG

NRG ENERGY INC

23.92

0.03

0.13

23.84

24.27

23.69

23.89NSC

NORFOLK SOUTHERN CORP

66.94

0.24

0.36

66.71

67.16

66.56

66.70NSM

NATIONSTAR MORTGAGE HOLDINGS

36.31

0.50

1.40

35.81

36.85

35.45

35.81NTAP

NETAPP INC

34.79

0.43

1.25

34.28

34.88

34.01

34.36NTRS

NORTHERN TRUST CORP

50.66

0.41

0.82

50.10

50.70

50.10

50.25NU

NORTHEAST UTILITIES

39.85

0.64

1.63

39.28

39.92

39.25

39.21NUE

NUCOR CORP

48.11

0.59

1.24

47.63

48.37

47.40

47.52NVDA

NVIDIA CORP

12.11

-0.06

-0.49

12.16

12.26

12.05

12.17NWL

NEWELL RUBBERMAID INC

23.33

0.21

0.91

23.12

23.36

22.98

23.12NWSA

NEWS CORP-CL A

27.17

-0.09

-0.33

27.30

27.30

26.97

27.26NYT

NEW YORK TIMES CO-A

8.73

0.13

1.51

8.62

8.73

8.42

8.60NYX

NYSE EURONEXT

33.45

0.12

0.36

33.33

33.47

33.19

33.33ODP

OFFICE DEPOT INC

4.48

-0.17

-3.66

4.63

4.64

4.35

4.65OI

OWENS-ILLINOIS INC

22.86

-0.01

-0.04

22.80

23.12

22.73

22.87OKE

ONEOK INC

47.14

0.20

0.43

46.85

47.17

46.61

46.94OMC

OMNICOM GROUP

53.64

0.41

0.77

53.15

53.64

53.15

53.23ORCL

ORACLE CORP

34.93

-0.18

-0.51

34.92

34.98

34.53

35.11ORLY

O'REILLY AUTOMOTIVE INC

88.70

-0.21

-0.24

88.77

89.72

88.08

88.91OXY

OCCIDENTAL PETROLEUM CORP

83.60

1.02

1.24

82.39

83.66

82.18

82.58PAYX

PAYCHEX INC

32.47

0.09

0.28

32.45

32.54

32.23

32.38PBCT

PEOPLE'S UNITED FINANCIAL

12.54

0.15

1.21

12.36

12.54

12.30

12.39PBI

PITNEY BOWES INC

12.05

0.43

3.70

11.78

12.05

11.70

11.62PCAR

PACCAR INC

46.47

0.10

0.22

46.16

46.50

46.13

46.37PCG

P G & E CORP

41.25

0.24

0.59

40.98

41.36

40.98

41.01PCL

PLUM CREEK TIMBER CO

47.56

0.24

0.51

47.47

47.56

47.07

47.32PCLN

PRICELINE.COM INC

671.27

-1.45

-0.22

671.50

678.59

668.74

672.72PCP

PRECISION CASTPARTS CORP

186.29

0.93

0.50

186.22

186.50

184.49

185.36PCS

METROPCS COMMUNICATIONS INC

9.42

0.02

0.21

9.40

9.48

9.29

9.40PDCO

PATTERSON COS INC

35.80

0.34

0.96

35.40

35.90

35.30

35.46PEG

PUBLIC SERVICE ENTERPRISE GP

30.35

0.52

1.74

29.83

30.42

29.83

29.83PEP

PEPSICO INC

72.20

-0.28

-0.39

72.40

72.45

72.02

72.48PFE

PFIZER INC

26.68

0.14

0.53

26.59

26.68

26.42

26.54PFG

PRINCIPAL FINANCIAL GROUP

30.30

0.79

2.68

29.49

30.30

29.41

29.51PG

PROCTER & GAMBLE CO/THE

69.95

0.01

0.01

69.84

69.98

69.75

69.94PGR

PROGRESSIVE CORP

22.95

0.23

1.01

22.68

22.95

22.63

22.72PH

PARKER HANNIFIN CORP

93.28

-0.42

-0.45

93.25

93.51

91.91

93.70PHM

PULTEGROUP INC

20.55

0.06

0.29

20.63

20.65

20.23

20.49PKI

PERKINELMER INC

35.45

0.30

0.85

35.00

35.48

34.83

35.15PLD

PROLOGIS INC

39.32

-0.18

-0.46

39.38

39.52

39.16

39.50PLL

PALL CORP

67.56

0.16

0.24

67.32

67.93

66.72

67.40PM

PHILIP MORRIS INTERNATIONAL

90.03

0.05

0.06

89.92

90.28

89.25

89.98PNC

PNC FINANCIAL SERVICES GROUP

62.12

0.28

0.45

61.70

62.24

61.51

61.84PNW

PINNACLE WEST CAPITAL

52.85

0.41

0.78

52.40

52.93

52.33

52.44POM

PEPCO HOLDINGS INC

19.20

0.16

0.84

19.04

19.24

19.03

19.04PPG

PPG INDUSTRIES INC

142.77

0.04

0.03

143.26

143.73

141.04

142.73PPL

PPL CORPORATION

29.60

0.22

0.75

29.38

29.73

29.23

29.38PRU

PRUDENTIAL FINANCIAL INC

58.58

0.87

1.51

57.68

58.58

57.39

57.71PSA

PUBLIC STORAGE

150.92

0.66

0.44

149.88

150.96

149.88

150.26PWR

QUANTA SERVICES INC

29.43

0.59

2.05

28.76

29.67

28.76

28.84PX

PRAXAIR INC

114.02

0.50

0.44

114.12

114.25

113.21

113.52PXD

PIONEER NATURAL RESOURCES CO

114.41

0.68

0.60

114.25

114.58

112.08

113.73QCOM

QUALCOMM INC

64.68

0.00

0.00

64.74

64.87

64.07

64.68QEP

QEP RESOURCES INC

30.01

0.20

0.67

29.77

30.14

29.70

29.81QLGC

QLOGIC CORP

11.05

0.00

0.00

11.02

11.10

10.91

11.05R

RYDER SYSTEM INC

55.36

0.36

0.65

54.90

55.36

54.57

55.00RAI

REYNOLDS AMERICAN INC

42.58

0.05

0.12

42.50

42.60

42.35

42.53RDC

ROWAN COMPANIES PLC-A

34.46

0.25

0.73

34.24

34.52

33.97

34.21RF

REGIONS FINANCIAL CORP

7.76

0.33

4.44

7.47

7.80

7.46

7.43RHI

ROBERT HALF INTL INC

34.00

0.00

0.00

34.00

34.11

33.78

34.00RHT

RED HAT INC

52.80

-1.35

-2.49

54.05

54.05

52.54

54.15RL

RALPH LAUREN CORP

165.32

-2.38

-1.42

168.11

168.11

163.48

167.70ROK

ROCKWELL AUTOMATION INC

88.45

0.71

0.81

87.39

88.45

87.03

87.74ROP

ROPER INDUSTRIES INC

118.07

1.71

1.47

116.38

118.12

116.26

116.36ROST

ROSS STORES INC

58.87

0.66

1.13

58.12

59.16

57.70

58.21RRC

RANGE RESOURCES CORP

68.56

0.29

0.42

68.12

68.78

67.09

68.27RRD

RR DONNELLEY & SONS CO

10.02

0.51

5.36

9.62

10.07

9.55

9.51RSG

REPUBLIC SERVICES INC

30.87

0.27

0.88

30.54

30.88

30.47

30.60RSH

RADIOSHACK CORP

2.22

-0.01

-0.45

2.23

2.29

2.22

2.23RTN

RAYTHEON COMPANY

58.37

0.27

0.46

58.03

58.43

57.98

58.10S

SPRINT NEXTEL CORP

5.66

0.01

0.18

5.65

5.67

5.57

5.65SAI

SAIC INC

12.02

0.05

0.42

11.94

12.04

11.90

11.97SBUX

STARBUCKS CORP

54.99

0.18

0.33

54.63

55.05

54.51

54.81SCG

SCANA CORP

46.73

0.45

0.97

46.18

46.81

46.18

46.28SCHW

SCHWAB (CHARLES) CORP

15.71

0.26

1.68

15.40

15.74

15.37

15.45SE

SPECTRA ENERGY CORP

27.42

0.23

0.85

27.21

27.54

27.16

27.19SEE

SEALED AIR CORP

18.86

0.06

0.32

18.76

18.86

18.51

18.80SHLD

SEARS HOLDINGS CORP

45.81

-0.85

-1.82

46.58

46.60

44.79

46.66SHW

SHERWIN-WILLIAMS CO/THE

163.70

-0.32

-0.20

164.26

164.32

162.93

164.02SIAL

SIGMA-ALDRICH

77.15

0.22

0.29

77.00

77.22

76.58

76.93SJM

JM SMUCKER CO/THE

89.88

0.32

0.36

89.53

89.88

88.91

89.56SLB

SCHLUMBERGER LTD

78.00

1.50

1.96

76.64

78.03

76.60

76.50SNA

SNAP-ON INC

81.31

0.27

0.33

80.85

81.31

80.55

81.04SNDK

SANDISK CORP

47.95

-0.51

-1.05

48.31

48.44

47.51

48.46SNI

SCRIPPS NETWORKS INTER-CL A

59.57

0.55

0.93

59.02

59.72

59.02

59.02SO

SOUTHERN CO/THE

43.85

0.36

0.83

43.49

43.87

43.49

43.49SPG

SIMON PROPERTY GROUP INC

160.95

1.06

0.66

159.87

161.17

159.79

159.89SPLS

STAPLES INC

13.15

0.15

1.15

13.00

13.25

12.96

13.00SRCL

STERICYCLE INC

94.69

-0.31

-0.33

94.75

95.23

94.05

95.00SRE

SEMPRA ENERGY

74.01

0.82

1.12

73.19

74.12

72.46

73.19STI

SUNTRUST BANKS INC

29.14

0.00

0.00

29.05

29.22

28.84

29.14STJ

ST JUDE MEDICAL INC

39.67

0.22

0.56

39.35

39.77

39.20

39.45STT

STATE STREET CORP

55.25

1.89

3.54

53.42

55.87

53.41

53.36STZ

CONSTELLATION BRANDS INC-A

38.10

-0.64

-1.65

38.59

38.67

37.72

38.74SVU

SUPERVALU INC

3.52

-0.05

-1.40

3.60

3.61

3.50

3.57SWK

STANLEY BLACK & DECKER INC

77.89

0.94

1.22

76.87

77.96

76.51

76.95SWN

SOUTHWESTERN ENERGY CO

34.70

1.01

3.00

33.84

34.91

33.75

33.69SWY

SAFEWAY INC

18.84

0.20

1.07

18.64

18.84

18.42

18.64SYK

STRYKER CORP

61.71

0.16

0.26

61.50

61.72

61.19

61.55SYMC

SYMANTEC CORP

20.86

0.18

0.87

20.66

20.86

20.51

20.68SYY

SYSCO CORP

31.58

0.11

0.35

31.39

31.58

31.35

31.47T

AT&T INC

33.61

0.17

0.51

33.51

33.84

33.25

33.44TAP

MOLSON COORS BREWING CO -B

45.28

0.44

0.98

44.86

45.58

44.67

44.84TDC

TERADATA CORP

65.57

-0.04

-0.06

65.53

66.10

65.15

65.61TE

TECO ENERGY INC

17.17

0.15

0.88

16.98

17.18

16.90

17.02TEG

INTEGRYS ENERGY GROUP INC

54.67

0.38

0.70

54.25

54.86

54.25

54.29TER

TERADYNE INC

17.09

-0.04

-0.23

17.10

17.21

16.94

17.13TGT

TARGET CORP

61.49

-0.04

-0.07

61.53

61.65

61.29

61.53THC

TENET HEALTHCARE CORP

38.21

0.17

0.45

38.10

38.46

37.68

38.04TIF

TIFFANY & CO

63.14

-0.66

-1.03

63.69

63.69

62.50

63.80TJX

TJX COMPANIES INC

44.67

-0.08

-0.18

44.64

44.95

44.55

44.75TLAB

TELLABS INC

2.29

0.04

1.78

2.25

2.29

2.22

2.25TMK

TORCHMARK CORP

54.43

0.67

1.25

53.76

54.44

53.66

53.76TMO

THERMO FISHER SCIENTIFIC INC

69.68

0.28

0.40

69.11

69.79

69.08

69.40TROW

T ROWE PRICE GROUP INC

71.93

0.80

1.12

71.06

71.99

70.91

71.13TRV

TRAVELERS COS INC/THE

77.95

1.64

2.15

79.75

80.00

77.78

76.31TSN

TYSON FOODS INC-CL A

22.15

0.30

1.37

21.80

22.17

21.79

21.85TSO

TESORO CORP

43.02

0.53

1.25

42.66

43.18

42.27

42.49TSS

TOTAL SYSTEM SERVICES INC

23.56

-0.06

-0.25

23.63

23.73

23.50

23.62TWC

TIME WARNER CABLE

100.41

-0.13

-0.13

100.76

102.00

99.83

100.54TWX

TIME WARNER INC

50.33

0.40

0.80

49.95

50.33

49.50

49.93TXT

TEXTRON INC

27.08

-0.14

-0.51

27.20

27.20

26.70

27.22TYC

TYCO INTERNATIONAL LTD

31.25

-0.12

-0.38

31.29

31.44

31.07

31.37UNH

UNITEDHEALTH GROUP INC

56.02

1.46

2.68

54.65

56.09

54.61

54.56UNM

UNUM GROUP

22.86

0.36

1.60

22.48

22.86

22.45

22.50UNP

UNION PACIFIC CORP

133.72

1.23

0.93

132.46

133.82

132.38

132.49UPS

UNITED PARCEL SERVICE-CL B

80.68

0.43

0.54

79.95

80.69

79.95

80.25URBN

URBAN OUTFITTERS INC

42.82

-0.57

-1.31

42.62

43.21

42.20

43.39USB

US BANCORP

33.00

0.13

0.40

32.77

33.10

32.67

32.87UTX

UNITED TECHNOLOGIES CORP

87.47

0.52

0.60

86.61

87.50

86.34

86.95V

VISA INC-CLASS A SHARES

159.05

0.78

0.49

158.62

159.68

157.84

158.27VAR

VARIAN MEDICAL SYSTEMS INC

75.12

0.03

0.04

75.01

75.57

74.51

75.09VFC

VF CORP

148.89

0.95

0.64

148.32

149.07

147.44

147.94VLO

VALERO ENERGY CORP

37.16

0.40

1.09

37.21

37.30

36.67

36.76VMC

VULCAN MATERIALS CO

58.57

1.88

3.32

56.81

59.48

56.74

56.69VNO

VORNADO REALTY TRUST

84.76

0.13

0.15

84.37

84.78

84.23

84.63VRSN

VERISIGN INC

39.70

0.15

0.38

39.39

39.70

39.10

39.55VTR

VENTAS INC

65.97

0.22

0.33

65.61

65.97

65.52

65.75VZ

VERIZON COMMUNICATIONS INC

42.94

0.40

0.94

42.90

43.42

42.50

42.54WAG

WALGREEN CO

39.49

0.28

0.71

39.17

39.49

39.13

39.21WAT

WATERS CORP

91.27

-0.62

-0.67

90.50

92.59

89.96

91.89WEC

WISCONSIN ENERGY CORP

38.56

0.45

1.18

38.14

38.57

38.13

38.11WFC

WELLS FARGO & CO

35.04

0.11

0.31

34.85

35.05

34.72

34.93WFR

MEMC ELECTRONIC MATERIALS

3.89

0.08

2.10

3.80

3.93

3.79

3.81WHR

WHIRLPOOL CORP

103.92

1.61

1.57

102.52

104.11

101.98

102.31WIN

WINDSTREAM CORP

9.78

0.15

1.56

9.55

9.80

9.53

9.63WLP

WELLPOINT INC

63.80

1.05

1.67

62.76

63.94

62.64

62.75WM

WASTE MANAGEMENT INC

35.75

0.50

1.42

35.28

35.75

35.28

35.25WMB

WILLIAMS COS INC

35.15

0.41

1.18

34.89

35.21

34.64

34.74WMT

WAL-MART STORES INC

69.58

0.38

0.55

69.04

69.65

68.98

69.20WPI

WATSON PHARMACEUTICALS INC

85.26

-0.22

-0.26

85.47

85.47

84.69

85.48WPO

WASHINGTON POST-CLASS B

382.01

1.84

0.48

378.37

383.48

378.37

380.17WU

WESTERN UNION CO

13.79

0.38

2.83

13.41

13.86

13.41

13.41WY

WEYERHAEUSER CO

31.12

0.49

1.60

30.85

31.12

30.77

30.63WYN

WYNDHAM WORLDWIDE CORP

56.00

-0.10

-0.18

56.09

56.13

55.72

56.10WYNN

WYNN RESORTS LTD

124.32

0.26

0.21

123.61

124.65

122.68

124.06X

UNITED STATES STEEL CORP

25.18

0.41

1.66

24.88

25.23

24.61

24.77XEL

XCEL ENERGY INC

27.41

0.40

1.48

27.04

27.41

26.95

27.01XL

XL GROUP PLC

27.48

0.26

0.96

27.27

27.64

27.27

27.22XLNX

XILINX INC

36.74

-0.43

-1.16

37.08

37.08

36.61

37.17XOM

EXXON MOBIL CORP

90.92

0.12

0.13

90.36

90.94

90.22

90.80XRAY

DENTSPLY INTERNATIONAL INC

40.89

0.04

0.10

40.69

40.94

40.53

40.85XRX

XEROX CORP

7.53

-0.11

-1.44

7.64

7.65

7.48

7.64YHOO

YAHOO! INC

19.90

-0.12

-0.60

19.91

19.95

19.73

20.02YUM

YUM! BRANDS INC

65.29

0.14

0.21

64.95

65.80

64.65

65.15ZION

ZIONS BANCORPORATION

22.70

0.15

0.67

22.48

22.71

22.39

22.55ZMH

ZIMMER HOLDINGS INC

74.25

0.64

0.87

73.67

74.25

73.50

73.61