Stock Markets

Values are reported in US Dollars

Stock	Ticker symbol	Open	High	Low	Close	Volume
Intel	INTC	102,60	105,10	101,40	102,70	18.1M
Microsoft	MSFT	110,25	111,12	108,50	108,75	9.63M
Cisco Systems	CSCO	66,00	66,25	65,06	65,19	8.37M
Oracle Corp.	ORCL	33,00	33,25	32,88	32,94	7.24M
Altria	MO	53,94	54,06	53,25	53,88	6.07M
Apple	AAPL	33,13	34,44	32,88	34,00	5.31M
ExxonMobil	XOM	70,87	73,37	70,81	72,81	4.5M
Pepsico	PEP	36,94	38,44	36,94	38,00	4.5M
International Business Machines	IBM	156,69	159,88	156,63	157,88	4.33M
Walt Disney & Co.	DIS	28,69	28,81	28,13	28,56	4.23M
JPMorgan Chase	JPM	55,69	56,88	54,63	55,12	3.65M
General Electric	GE	87,12	88,06	86,12	86,62	3.54M
Abbott Laboratories	ABT	46,19	46,38	45,50	45,75	3.36M
Schlumberger	SLB	52,88	53,31	51,13	51,75	3.16M
AT&T Inc.	T	48,44	48,44	47,06	47,56	3.15M
Home Depot	HD	46,00	46,56	45,63	45,94	3.1M
Wal-Mart Stores	WMT	70,00	70,44	67,75	68,75	2.72M
Amgen	AMGN	79,31	81,44	79,31	80,25	2.6M
Boeing	BA	41,00	41,88	41,00	41,44	2.6M
HP Inc.	HPQ	64,31	66,31	64,31	65,13	2.52M
Wells Fargo & Co.	WFC	39,06	39,38	38,69	38,81	2.49M
McDonald's	MCD	69,75	72,13	69,75	70,69	2.28M
Merck	MRK	143,90	146,30	143,50	145,40	2.23M
Pfizer	PFE	106,00	106,50	104,00	104,30	2.13M
Amazon	AMZN	125,50	132,90	125,00	131,00	2M
Chevron	CVX	80,44	83,75	80,44	83,00	1.82M
Johnson & Johnson	JNJ	83,00	84,88	83,00	84,44	1.68M
Procter & Gamble	PG	89,69	91,25	89,69	90,50	1.53M
Coca-Cola	KO	70,88	70,94	70,19	70,56	1.53M
Verizon Communications	VZ	55,06	55,19	53,81	53,94	1.37M
ConocoPhillips	COP	43,63	44,88	43,63	44,44	1.13M
Bristol-Myers Squibb	BMY	111,60	111,90	109,80	110,40	948K
3M	MMM	77,25	77,81	76,31	76,94	880K
United Technologies	UTX	97,94	100,60	97,88	99,50	763K
Comcast	CMCSA	47,94	47,94	46,38	46,50	625K
UnitedHealth Group	UNH	46,94	46,94	45,25	45,88	509K
Union Pacific	UNP	46,75	48,19	46,56	47,38	380K
Gilead Sciences	GILD	29,50	29,50	28,38	28,88	108K
Berkshire Hathaway	BRK.B	2226,00	2228,00	2204,00	2228,00	3.6K