■■■道瓊綜合指數成員股收盤價

數

收盤價

漲

跌

漲跌幅

開

盤

最

高

最

低Dow Composite

5103.15

34.78

0.69%

5068.37

5112.75

5068.37道瓊工業指數

14818.75

106.20

0.72%

14712.55

14844.96

14712.55------------------------------------------------------------------------------------------股票

股

票

名

稱

收盤價

漲

跌

漲跌幅

今年以來

今年以來

今年以來代碼

漲 跌 幅

最 高 價

最 低 價AA

Alcoa Inc.

8.42

+0.15

+1.81%

-3.00%

10.01

7.90AEP

American Electric P

51.31

+0.77

+1.52%

+20.22%

51.38

37.43AES

The Aes Corp.

13.66

+0.19

+1.41%

+27.66%

13.74

9.52ALEX

Alexander And Baldw

33.81

+0.20

+0.60%

+15.12%

53.71

23.50ALK

Alaska Air Group

61.16

+0.50

+0.82%

+41.94%

64.55

31.29AXP

American Express Co

67.63

-0.12

-0.18%

+17.66%

69.05

53.02BA

Boeing Company

91.90

-0.95

-1.02%

+21.95%

93.38

66.82BAC

Bank Of America Cor

12.38

-0.04

-0.32%

+6.63%

12.94

6.72CAT

Caterpillar

84.80

+0.12

+0.14%

-5.37%

105.05

78.25CHRW

C.H. Robinson World

58.84

+0.40

+0.68%

-6.93%

67.93

50.81CNP

Centerpoint Energy

24.52

+0.26

+1.07%

+27.38%

24.70

18.79CNW

Con-Way Inc

33.90

+0.38

+1.13%

+21.85%

38.78

25.97CSCO

Cisco Systems

20.98

+0.31

+1.50%

+6.77%

21.98

14.96CSX

Csx Corp.

24.61

+0.24

+0.98%

+24.73%

24.69

18.88CVX

Chevron Corp.

121.32

+1.28

+1.07%

+12.19%

121.60

95.73D

Dominion Resources

61.21

+0.20

+0.33%

+18.17%

61.57

48.94DAL

Delta Air Lines Inc

16.95

+0.14

+0.83%

+42.80%

17.25

8.42DD

E.I. Du Pont De Nem

54.10

+1.20

+2.27%

+20.28%

54.11

41.67DIS

Walt Disney Company

63.00

+1.13

+1.83%

+26.53%

63.25

42.69DUK

Duke Energy Corp.

75.20

+0.34

+0.45%

+17.87%

75.42

21.20ED

Consolidated Edison

63.63

+0.79

+1.26%

+14.57%

65.98

53.63EIX

Edison Internationa

53.98

+0.63

+1.18%

+19.45%

54.15

42.57EXC

Exelon Corp.

37.78

+0.45

+1.21%

+27.03%

39.82

28.40EXPD

Expeditors Internat

35.66

+0.24

+0.68%

-9.84%

43.80

34.20FDX

Fedex Corp.

93.75

-0.43

-0.46%

+2.21%

109.66

83.80FE

Firstenergy Corp.

46.32

-0.16

-0.34%

+10.92%

51.14

38.26GE

General Electric Co

22.27

+0.06

+0.27%

+6.10%

23.90

18.02GMT

Gatx Corp.

50.49

+0.35

+0.70%

+16.61%

53.48

35.52HD

Home Depot

73.67

+0.32

+0.44%

+19.11%

74.59

46.37HPQ

Hewlett-Packard Com

20.50

+0.53

+2.65%

+43.86%

25.40

11.35IBM

International Busin

199.15

+4.84

+2.49%

+3.97%

215.90

181.85INTC

Intel Corp.

23.76

+0.36

+1.54%

+15.23%

29.27

19.23JBHT

J.B. Hunt Transport

72.23

+0.67

+0.94%

+20.97%

75.73

50.56JBLU

Jetblue Airways Cor

6.76

-0.16

-2.31%

+18.18%

7.28

4.06JNJ

Johnson & Johnson

85.58

+0.46

+0.54%

+22.08%

85.89

61.71JPM

J P Morgan Chase &

48.92

+0.04

+0.08%

+11.26%

51.00

30.83KO

Coca-Cola Company

42.24

+0.14

+0.33%

+16.52%

81.33

35.58KEX

Kirby Corp.

75.23

-0.55

-0.73%

+21.55%

78.04

42.78KSU

Kansas City Souther

107.64

+1.00

+0.94%

+28.94%

112.25

61.36LSTR

Landstar System

53.94

+0.05

+0.09%

+2.82%

59.97

46.01LUV

Southwest Airlines

13.54

+0.15

+1.12%

+32.23%

13.61

8.00MCD

Mcdonald's Corp.

102.18

+1.29

+1.28%

+15.84%

103.70

83.31MMM

3M Company

103.83

+0.04

+0.04%

+11.83%

108.72

81.99MRK

Merck & Company

47.82

-0.05

-0.10%

+16.81%

48.79

37.02MSFT

Microsoft Corp.

32.61

+0.82

+2.58%

+22.09%

32.84

26.26NEE

Nextera Energy

81.26

+0.72

+0.89%

+17.44%

81.35

62.62NI

Nisource Inc

31.15

+0.33

+1.07%

+25.15%

31.39

23.14NSC

Norfolk Souther Cor

76.60

+1.04

+1.38%

+23.87%

78.08

56.05PCG

Pacific Gas & Elect

48.35

+0.40

+0.83%

+20.33%

48.46

39.40PEG

Public Service Ente

36.43

+0.31

+0.86%

+19.05%

36.60

29.05PFE

Pfizer

30.43

+0.34

+1.13%

+21.33%

31.15

21.40PG

Procter & Gamble Co

77.68

+0.58

+0.75%

+14.42%

82.54

59.07R

Ryder System

57.50

+0.63

+1.11%

+15.16%

61.73

32.76SO

Southern Company

48.14

+0.19

+0.40%

+12.45%

48.74

41.75T

AT&T Inc.

37.30

+0.26

+0.70%

+10.65%

39.00

31.78TRV

The Travelers Compa

85.48

+0.33

+0.39%

+19.02%

89.00

60.08UAL

United Continental

32.00

+0.86

+2.76%

+36.87%

32.95

17.45UNH

Unitedhealth Group

60.01

+0.53

+0.89%

+10.64%

63.95

50.32UNP

Union Pacific Corp.

147.42

-0.10

-0.07%

+17.26%

149.27

105.14UPS

United Parcel Servi

86.27

+0.56

+0.65%

+17.01%

86.46

69.56UTX

United Technologies

91.62

+0.47

+0.52%

+11.72%

95.84

70.71VZ

Verizon Communicati

53.46

-0.17

-0.32%

+23.55%

53.72

39.40WMB

Williams Companies

38.22

+0.18

+0.47%

+16.74%

38.57

27.25WMT

Wal-Mart Stores

78.39

-0.65

-0.82%

+14.89%

79.50

57.57XOM

Exxon Mobil Corp.

88.21

+0.21

+0.24%

+1.92%

93.67

77.13