Stock Markets

Values are reported in US Dollars

Stock	Ticker symbol	Open	High	Low	Close	Volume
Microsoft	MSFT	127,69	133,75	126,75	133,56	22.5M
Cisco Systems	CSCO	78,81	80,44	77,50	80,19	12.9M
Intel	INTC	116,60	119,50	116,40	118,90	12.8M
Schlumberger	SLB	41,69	44,25	41,69	44,06	8.5M
Boeing	BA	34,75	34,88	33,25	34,75	8.05M
Apple	AAPL	33,38	33,75	32,75	33,75	5.06M
Oracle Corp.	ORCL	36,75	37,00	35,50	36,63	4.71M
Walt Disney & Co.	DIS	31,38	31,94	30,88	31,13	4.52M
ExxonMobil	XOM	71,50	73,19	71,44	73,00	3.67M
General Electric	GE	90,31	91,56	90,12	90,81	3.39M
Abbott Laboratories	ABT	49,75	49,94	48,88	49,75	3.28M
Amgen	AMGN	79,00	80,44	78,50	80,31	3.23M
Johnson & Johnson	JNJ	82,00	82,25	81,56	81,63	2.88M
Altria	MO	55,81	55,94	54,81	55,13	2.87M
Pepsico	PEP	39,00	39,50	38,75	39,44	2.8M
Home Depot	HD	51,44	53,19	51,31	52,69	2.71M
International Business Machines	IBM	164,44	168,19	164,25	167,19	2.65M
Amazon	AMZN	193,00	194,00	185,10	191,00	2.63M
Wal-Mart Stores	WMT	73,75	76,00	73,25	74,63	2.55M
Pfizer	PFE	114,00	115,00	113,80	114,40	2.31M
JPMorgan Chase	JPM	64,12	65,25	63,50	65,00	2.22M
HP Inc.	HPQ	63,56	64,88	63,19	64,63	2.19M
Coca-Cola	KO	69,00	69,06	67,75	68,63	2.13M
AT&T Inc.	T	49,88	50,44	49,44	50,38	2M
Wells Fargo & Co.	WFC	37,13	37,25	36,56	36,88	1.73M
Verizon Communications	VZ	56,81	57,31	56,25	57,25	1.52M
Procter & Gamble	PG	91,06	91,63	90,31	90,38	1.45M
3M	MMM	80,13	80,25	76,88	77,06	1.33M
Merck	MRK	156,60	158,20	155,40	157,70	1.25M
ConocoPhillips	COP	42,00	42,00	41,19	41,19	1.03M
Bristol-Myers Squibb	BMY	127,40	127,80	125,10	127,00	974K
UnitedHealth Group	UNH	47,38	49,50	47,31	47,94	921K
Comcast	CMCSA	53,75	54,13	51,31	51,75	877K
Chevron	CVX	82,50	83,31	81,38	82,19	873K
McDonald's	MCD	69,69	70,19	69,63	70,00	640K
United Technologies	UTX	101,80	105,00	101,80	105,00	635K
Union Pacific	UNP	48,50	48,69	47,69	48,69	501K
Gilead Sciences	GILD	32,13	32,25	31,50	32,19	79.9K
Berkshire Hathaway	BRK.B	2234,00	2237,00	2207,00	2214,00	3.9K