Stock Markets

Values are reported in US Dollars

Stock	Ticker symbol	Open	High	Low	Close	Volume
Microsoft	MSFT	95,06	95,31	94,00	95,00	17.2M
Intel	INTC	87,81	87,88	85,88	87,38	16.3M
Oracle Corp.	ORCL	44,50	46,94	44,25	46,38	16.1M
Cisco Systems	CSCO	71,19	71,69	69,94	70,75	13.5M
Amazon	AMZN	65,94	68,00	64,88	66,50	12.4M
Pfizer	PFE	38,56	38,56	37,19	37,25	7.4M
JPMorgan Chase	JPM	77,50	78,38	75,81	77,44	6.24M
Abbott Laboratories	ABT	45,13	45,88	45,00	45,63	5.85M
International Business Machines	IBM	137,50	137,69	134,38	135,00	5.09M
Pepsico	PEP	34,00	34,00	33,00	33,31	4.97M
Home Depot	HD	67,81	68,25	67,06	67,75	4.82M
Altria	MO	38,69	38,75	37,56	38,00	4.75M
Wal-Mart Stores	WMT	47,88	47,94	46,88	47,69	4.67M
Walt Disney & Co.	DIS	28,56	28,63	27,81	27,88	4.54M
Apple	AAPL	76,00	77,69	74,69	77,44	4.1M
General Electric	GE	120,00	120,87	118,69	119,19	4.02M
Amgen	AMGN	87,13	88,19	85,63	87,56	3.72M
Schlumberger	SLB	70,44	70,69	69,75	70,00	3.43M
Coca-Cola	KO	55,31	55,31	54,63	55,13	3.26M
Merck	MRK	69,38	70,06	68,75	69,81	3.14M
Bristol-Myers Squibb	BMY	73,69	73,75	71,88	73,38	3.1M
ExxonMobil	XOM	81,50	81,75	80,31	80,44	2.95M
HP Inc.	HPQ	114,20	114,60	111,40	112,30	2.81M
Wells Fargo & Co.	WFC	39,50	40,31	39,19	39,88	2.75M
AT&T Inc.	T	48,00	48,00	46,75	47,50	2.73M
McDonald's	MCD	42,56	43,69	42,19	43,38	2.24M
Verizon Communications	VZ	62,81	63,19	62,13	62,50	1.96M
Procter & Gamble	PG	102,10	104,10	102,10	103,10	1.9M
Boeing	BA	45,06	45,75	44,88	45,25	1.72M
Johnson & Johnson	JNJ	101,10	101,30	99,50	99,50	1.58M
United Technologies	UTX	64,63	64,75	62,81	62,88	1.23M
Gilead Sciences	GILD	86,50	87,25	82,25	84,00	1.03M
Chevron	CVX	97,56	97,75	95,75	95,88	940K
Union Pacific	UNP	53,50	53,63	52,13	52,13	824K
Comcast	CMCSA	32,94	33,63	32,50	32,75	793K
UnitedHealth Group	UNH	62,12	62,62	60,00	60,12	650K
3M	MMM	98,63	98,88	97,63	97,69	618K
ConocoPhillips	COP	53,44	53,94	53,06	53,75	416K
Berkshire Hathaway	BRK.B	2000,00	2001,00	1984,00	1990,00	16.6K