Stock Markets

Values are reported in US Dollars

Stock	Ticker symbol	Open	High	Low	Close	Volume
Intel	INTC	79,75	80,63	77,44	79,06	19.1M
Cisco Systems	CSCO	88,75	89,88	86,88	88,44	17.8M
Microsoft	MSFT	100,00	101,12	98,69	100,75	15.2M
General Electric	GE	77,75	78,44	75,12	77,06	11M
JPMorgan Chase	JPM	43,00	43,25	40,50	42,75	10.3M
Walt Disney & Co.	DIS	27,31	27,75	26,63	27,06	8.37M
Oracle Corp.	ORCL	21,63	22,19	20,88	22,13	7.91M
Pepsico	PEP	29,69	29,94	28,00	28,44	7.14M
Procter & Gamble	PG	69,25	69,88	65,13	69,00	7.12M
Schlumberger	SLB	48,44	51,31	48,19	49,00	6.92M
Altria	MO	42,75	43,19	42,25	43,00	6.05M
ExxonMobil	XOM	68,37	70,69	67,37	69,69	5.94M
HP Inc.	HPQ	50,56	50,81	48,25	49,00	5.77M
International Business Machines	IBM	122,12	122,50	118,19	122,50	5.58M
Abbott Laboratories	ABT	39,63	41,13	39,13	40,75	5.48M
Amazon	AMZN	79,38	80,50	75,25	79,63	5.33M
Boeing	BA	34,50	34,56	33,63	33,88	4.72M
Apple	AAPL	36,25	38,25	35,75	38,13	4.7M
Coca-Cola	KO	61,50	61,50	60,19	60,88	4.49M
Wal-Mart Stores	WMT	59,19	60,38	58,00	58,44	4.44M
Pfizer	PFE	95,81	97,00	93,56	94,38	4.33M
Merck	MRK	125,10	125,60	122,90	123,80	4.17M
Amgen	AMGN	66,75	71,13	66,56	71,00	4.07M
Home Depot	HD	39,88	40,38	38,69	39,44	3.86M
Bristol-Myers Squibb	BMY	106,00	106,40	101,60	104,10	2.91M
McDonald's	MCD	60,00	60,75	57,94	59,75	2.86M
Wells Fargo & Co.	WFC	29,70	30,10	29,15	30,05	2.66M
Johnson & Johnson	JNJ	75,06	76,56	74,25	75,63	2.48M
Verizon Communications	VZ	43,13	43,50	42,50	42,94	2.4M
AT&T Inc.	T	38,00	38,50	37,44	37,94	1.8M
Chevron	CVX	80,00	81,38	79,81	80,00	1.79M
UnitedHealth Group	UNH	34,50	35,75	34,50	35,62	1.47M
ConocoPhillips	COP	43,63	46,38	43,63	45,56	1.01M
3M	MMM	73,00	73,00	68,88	69,81	997K
Union Pacific	UNP	38,75	39,06	37,75	38,88	771K
United Technologies	UTX	76,75	77,50	74,50	75,13	691K
Comcast	CMCSA	40,38	40,69	39,69	39,69	282K
Gilead Sciences	GILD	20,88	20,88	19,88	20,25	258K
Berkshire Hathaway	BRK.B	1910,00	1941,00	1907,00	1927,00	11.2K