Stock Markets

Values are reported in US Dollars

Stock	Ticker symbol	Open	High	Low	Close	Volume
Intel	INTC	73,00	73,44	71,31	72,56	20M
Altria	MO	38,44	39,94	38,25	39,81	16.1M
Microsoft	MSFT	86,75	89,00	86,62	88,94	9.2M
Cisco Systems	CSCO	69,44	69,44	67,50	68,25	8.42M
Oracle Corp.	ORCL	27,00	27,50	26,63	27,06	5.95M
Boeing	BA	55,00	55,88	54,81	55,25	4.39M
Pfizer	PFE	101,30	101,60	97,81	98,75	4.37M
HP Inc.	HPQ	60,50	60,94	60,06	60,25	4.04M
General Electric	GE	87,25	87,87	86,12	86,12	3.74M
Pepsico	PEP	42,50	42,69	41,88	42,06	3.64M
McDonald's	MCD	61,00	61,94	60,50	61,00	3.43M
Wal-Mart Stores	WMT	50,38	50,50	49,88	50,00	3.29M
ExxonMobil	XOM	67,81	67,94	65,37	66,12	3.24M
Merck	MRK	131,00	131,50	127,00	127,80	2.86M
Coca-Cola	KO	78,75	79,31	77,25	78,06	2.75M
International Business Machines	IBM	104,75	105,62	103,75	104,50	2.69M
JPMorgan Chase	JPM	144,00	144,50	138,00	140,25	2.52M
Verizon Communications	VZ	100,37	100,56	96,06	96,06	2.51M
Bristol-Myers Squibb	BMY	107,30	107,30	103,10	104,10	2.37M
Home Depot	HD	69,00	69,38	67,94	68,19	2.29M
AT&T Inc.	T	43,00	43,06	41,13	41,44	2.26M
Abbott Laboratories	ABT	77,00	77,00	75,56	75,69	2.15M
Apple	AAPL	25,25	25,37	24,69	25,00	2.01M
Schlumberger	SLB	73,75	75,13	73,31	74,13	1.88M
Procter & Gamble	PG	87,06	87,81	86,13	86,31	1.85M
Johnson & Johnson	JNJ	75,50	75,56	73,50	73,69	1.72M
Amgen	AMGN	58,50	58,50	57,38	57,69	1.44M
Chevron	CVX	80,69	80,75	78,75	79,06	1.29M
Wells Fargo & Co.	WFC	42,81	42,88	40,94	41,12	1.28M
Walt Disney & Co.	DIS	108,00	108,00	105,70	107,00	1.09M
Amazon	AMZN	86,38	89,75	85,50	88,63	943K
Union Pacific	UNP	56,50	56,75	55,50	55,56	808K
3M	MMM	92,50	92,63	91,94	92,63	796K
UnitedHealth Group	UNH	68,50	70,12	68,50	68,69	765K
Gilead Sciences	GILD	43,25	43,75	42,25	42,63	608K
ConocoPhillips	COP	50,13	50,31	49,63	49,63	539K
United Technologies	UTX	96,00	96,50	94,81	95,25	417K
Comcast	CMCSA	34,50	35,00	34,50	34,69	167K
Berkshire Hathaway	BRK.B	2300,00	2314,00	2300,00	2312,00	5.5K