2017年 2月24日交易日

幣值：美元

股 票(UN Equity) 名 稱 收 盤 價 漲 跌 漲跌幅% 開 盤 最 高 最 低 昨 收

---------------------------------------------------------------------------------------------------------------------

OEX Index S&P 100 INDEX 1,047.81 0.71 0.07 1,043.92 1,047.81 1,042.65 1,047.10

AA ALCOA CORP 34.48 0.16 0.47 33.81 34.64 33.36 34.32

AAPL APPLE INC 136.66 0.13 0.10 135.90 136.66 135.28 136.53

ABT ABBOTT LABORATORIES 45.68 0.28 0.62 45.30 45.68 45.28 45.40

AEP AMERICAN ELECTRIC POWER 67.15 1.14 1.73 66.39 67.22 66.29 66.01

ALL ALLSTATE CORP 80.91 0.73 0.91 80.17 80.91 80.00 80.55

AMGN AMGEN INC 174.56 0.55 0.32 173.29 174.72 172.48 174.01

AMZN AMAZON.COM INC 845.24 -6.95 -0.82 845.00 845.50 837.97 852.19

AVP AVON PRODUCTS INC 4.54 0.29 6.82 4.25 4.57 4.09 4.25

AXP AMERICAN EXPRESS CO 79.76 -0.29 -0.36 79.82 79.89 79.26 80.05

BA BOEING CO/THE 177.44 0.58 0.33 177.00 178.80 176.18 176.86

BAC BANK OF AMERICA CORP 24.23 -0.35 -1.42 24.18 24.35 24.03 24.58

BAX BAXTER INTERNATIONAL INC 50.49 0.10 0.20 50.28 50.58 50.23 50.39

BHI BAKER HUGHES INC 59.80 -0.17 -0.28 59.63 60.19 59.44 59.97

BK BANK OF NEW YORK MELLON CORP 47.07 -0.36 -0.76 47.36 47.47 46.91 47.43

BMY BRISTOL-MYERS SQUIBB CO 56.44 0.67 1.20 55.94 56.47 55.88 55.77

BRK/B BERKSHIRE HATHAWAY INC-CL B 167.74 0.46 0.27 167.28 167.79 166.11 167.28

C CITIGROUP INC 59.56 -1.06 -1.75 59.82 60.18 59.11 60.62

CAT CATERPILLAR INC 95.48 -0.07 -0.07 94.88 95.50 93.50 95.55

CL COLGATE-PALMOLIVE CO 73.35 -1.09 -1.46 74.00 74.00 72.81 74.44

CMCSA COMCAST CORP-CLASS A 37.89 0.24 0.64 37.72 37.90 37.48 37.65

COF CAPITAL ONE FINANCIAL CORP 92.61 -0.80 -0.86 92.50 92.80 91.77 93.41

COP CONOCOPHILLIPS 47.04 -0.26 -0.55 47.01 47.49 46.71 47.30

COST COSTCO WHOLESALE CORP 177.56 1.71 0.97 175.22 177.71 175.18 175.85

CPB CAMPBELL SOUP CO 59.11 0.05 0.08 59.24 59.69 59.00 59.06

CSCO CISCO SYSTEMS INC 34.32 0.28 0.82 33.98 34.32 33.80 34.04

CVS CVS HEALTH CORP 81.48 0.62 0.77 80.83 81.74 80.64 80.86

CVX CHEVRON CORP 110.12 -0.90 -0.81 111.02 111.02 109.47 111.02

DD DU PONT (E.I.) DE NEMOURS 79.81 0.22 0.28 79.50 79.84 79.18 79.59

DIS WALT DISNEY CO/THE 110.32 0.59 0.54 109.72 110.32 109.10 109.73

DOW DOW CHEMICAL CO/THE 63.55 0.18 0.28 62.87 63.58 62.83 63.37

DVN DEVON ENERGY CORP 42.81 -1.18 -2.68 43.50 43.88 42.56 43.99

ETR ENTERGY CORP 75.80 0.66 0.88 75.54 75.85 75.16 75.14

EXC EXELON CORP 37.18 1.20 3.34 36.15 37.19 35.96 35.98

F FORD MOTOR CO 12.47 -0.09 -0.72 12.51 12.51 12.38 12.56

FCX FREEPORT-MCMORAN INC 13.25 -0.23 -1.71 13.35 13.61 13.16 13.48

FDX FEDEX CORP 193.11 1.93 1.01 190.44 193.11 190.14 191.18

GD GENERAL DYNAMICS CORP 188.74 0.75 0.40 188.01 188.76 186.46 187.99

GE GENERAL ELECTRIC CO 30.19 0.17 0.57 29.86 30.19 29.78 30.02

GILD GILEAD SCIENCES INC 70.31 0.51 0.73 70.00 70.67 69.27 69.80

GOOG ALPHABET INC-CL C 828.64 -2.69 -0.32 827.73 828.96 824.29 831.33

GS GOLDMAN SACHS GROUP INC 249.44 -1.10 -0.44 250.30 250.75 248.44 250.54

HAL HALLIBURTON CO 52.87 -0.32 -0.60 52.75 53.00 52.36 53.19

HD HOME DEPOT INC 145.95 1.24 0.86 145.27 146.06 144.79 144.71

HON HONEYWELL INTERNATIONAL INC 125.03 0.21 0.17 124.24 125.03 123.62 124.82

HPQ HP INC 17.65 0.05 0.28 17.36 17.68 17.31 17.60

IBM INTL BUSINESS MACHINES CORP 181.35 -0.30 -0.17 180.12 181.49 179.89 181.65

INTC INTEL CORP 36.53 0.35 0.97 36.14 36.53 35.95 36.18

JNJ JOHNSON & JOHNSON 122.73 1.83 1.51 121.85 122.74 121.42 121.70

JPM JPMORGAN CHASE & CO 90.33 -0.80 -0.88 90.35 90.54 89.73 91.13

KO COCA-COLA CO/THE 41.78 0.12 0.29 41.74 41.91 41.60 41.66

LMT LOCKHEED MARTIN CORP 266.00 1.15 0.43 264.57 266.00 263.18 264.85

LOW LOWE'S COS INC 76.10 0.30 0.40 75.94 76.32 75.41 75.80

MA MASTERCARD INC - A 111.00 0.26 0.23 110.54 111.00 110.20 110.74

MCD MCDONALD'S CORP 128.65 0.38 0.30 128.41 128.74 127.76 128.27

MDT MEDTRONIC PLC 81.03 0.29 0.36 80.54 81.05 80.44 80.74

MET METLIFE INC 52.49 -1.07 -2.00 52.81 53.03 52.41 53.56

MMM 3M CO 183.41 1.71 0.94 182.00 183.46 181.70 181.70

MO ALTRIA GROUP INC 74.43 -0.03 -0.04 74.50 74.69 74.26 74.46

MON MONSANTO CO 112.96 0.63 0.56 112.22 113.06 111.85 112.33

MRK MERCK & CO. INC. 66.16 0.31 0.47 65.69 66.16 65.63 65.85

MS MORGAN STANLEY 45.53 -1.05 -2.25 45.93 45.95 45.25 46.58

MSFT MICROSOFT CORP 64.62 0.00 0.00 64.53 64.80 64.14 64.62

NKE NIKE INC -CL B 57.86 0.47 0.82 57.40 58.41 57.08 57.39

NOV NATIONAL OILWELL VARCO INC 39.79 0.08 0.20 39.22 39.95 39.07 39.71

NSC NORFOLK SOUTHERN CORP 120.08 0.05 0.04 119.00 120.10 118.65 120.03

NWSA NEWS CORP - CLASS A 13.10 -0.14 -1.06 13.24 13.24 12.96 13.24

OXY OCCIDENTAL PETROLEUM CORP 64.89 -0.36 -0.55 65.04 65.10 64.19 65.25

PEP PEPSICO INC 108.12 1.39 1.30 107.15 108.18 106.32 106.73

PFE PFIZER INC 34.26 0.20 0.59 34.25 34.34 33.99 34.06

PG PROCTER & GAMBLE CO/THE 91.05 -0.08 -0.09 91.30 91.30 90.67 91.13

PM PHILIP MORRIS INTERNATIONAL 107.72 1.20 1.13 106.51 107.77 105.80 106.52

QCOM QUALCOMM INC 57.22 0.08 0.14 57.02 57.23 56.50 57.14

RF REGIONS FINANCIAL CORP 15.20 -0.14 -0.91 15.13 15.29 15.07 15.34

RTN RAYTHEON COMPANY 153.48 0.19 0.12 153.16 153.66 152.52 153.29

S SPRINT CORP 8.94 -0.02 -0.22 8.94 8.99 8.86 8.96

SLB SCHLUMBERGER LTD 80.15 -0.32 -0.40 79.66 80.39 79.48 80.47

SO SOUTHERN CO/THE 48.24 0.45 0.94 47.85 48.27 47.76 48.35

T AT&T INC 42.36 0.41 0.98 42.13 42.36 42.04 41.95

TGT TARGET CORP 66.51 1.53 2.35 65.27 66.63 64.93 64.98

TWX TIME WARNER INC 97.28 0.62 0.64 96.25 97.28 96.25 97.06

UNH UNITEDHEALTH GROUP INC 163.06 0.46 0.28 162.71 163.09 161.74 162.60

UPS UNITED PARCEL SERVICE-CL B 106.18 1.09 1.04 104.85 106.19 104.77 105.09

USB US BANCORP 55.10 -0.30 -0.54 55.03 55.37 54.86 55.40

UTX UNITED TECHNOLOGIES CORP 112.07 0.16 0.14 112.20 112.33 111.81 111.91

VZ VERIZON COMMUNICATIONS INC 50.60 0.29 0.58 50.36 50.95 50.33 50.31

WFC WELLS FARGO & CO 57.81 -0.68 -1.16 57.80 57.90 57.33 58.49

WMB WILLIAMS COS INC 27.97 -0.30 -1.06 28.19 28.24 27.69 28.27

WMT WAL-MART STORES INC 72.39 1.08 1.51 71.50 72.80 71.45 71.31

WY WEYERHAEUSER CO 33.47 -0.19 -0.56 33.55 33.73 33.26 33.66

XOM EXXON MOBIL CORP 81.08 -0.70 -0.86 81.69 81.80 80.77 81.78

XRX XEROX CORP 7.54 0.01 0.13 7.48 7.69 7.44 7.53