Stock Markets

Values are reported in US Dollars

Stock	Ticker symbol	Open	High	Low	Close	Volume
Cisco Systems	CSCO	82,56	83,13	78,63	80,38	16.3M
Microsoft	MSFT	132,75	133,75	127,69	127,94	16M
Intel	INTC	114,50	115,50	111,20	111,60	15.5M
Oracle Corp.	ORCL	37,81	38,31	37,06	37,13	12.8M
Altria	MO	52,63	53,38	51,31	53,19	6.88M
Coca-Cola	KO	62,63	64,19	62,31	63,44	6.49M
Amazon	AMZN	221,10	230,00	218,00	222,30	6.46M
Boeing	BA	33,25	34,44	33,06	33,56	5.46M
Walt Disney & Co.	DIS	31,31	31,50	30,13	30,63	5.45M
General Electric	GE	88,25	88,75	86,19	86,81	4.81M
Schlumberger	SLB	43,88	45,81	43,75	44,94	4.78M
Abbott Laboratories	ABT	48,75	49,50	47,50	47,75	4.74M
Apple	AAPL	32,88	33,31	32,25	32,50	4.48M
JPMorgan Chase	JPM	60,19	60,69	58,50	58,81	3.91M
International Business Machines	IBM	166,50	167,00	162,75	162,88	3.77M
Merck	MRK	145,40	147,10	145,00	145,60	3.66M
ExxonMobil	XOM	74,50	74,94	73,62	74,44	3.52M
Pepsico	PEP	37,19	37,63	36,63	37,06	3.26M
Verizon Communications	VZ	54,38	54,50	52,06	53,50	3.12M
Wells Fargo & Co.	WFC	35,06	35,63	34,44	34,75	2.78M
Wal-Mart Stores	WMT	75,56	75,88	74,19	74,81	2.63M
Home Depot	HD	52,13	52,50	50,75	50,94	2.56M
Procter & Gamble	PG	83,81	86,75	83,50	86,63	2.51M
Pfizer	PFE	112,60	113,60	111,10	111,60	2.45M
HP Inc.	HPQ	65,19	65,19	63,38	63,50	2.35M
AT&T Inc.	T	49,44	49,75	47,50	48,13	2.14M
Johnson & Johnson	JNJ	79,75	80,13	78,75	78,88	1.97M
Amgen	AMGN	82,25	82,88	80,25	81,25	1.96M
Bristol-Myers Squibb	BMY	124,00	124,60	120,10	121,10	1.42M
Comcast	CMCSA	53,63	54,56	53,38	54,19	1.37M
UnitedHealth Group	UNH	45,00	45,25	41,56	43,00	1.36M
Chevron	CVX	84,50	85,94	83,75	85,69	1.16M
3M	MMM	73,75	75,31	72,38	74,44	1.06M
ConocoPhillips	COP	41,31	41,81	40,69	40,88	987K
McDonald's	MCD	67,63	68,25	66,25	66,75	856K
United Technologies	UTX	102,90	103,30	100,30	100,50	798K
Union Pacific	UNP	46,81	46,81	45,63	45,63	571K
Gilead Sciences	GILD	32,13	32,63	32,00	32,00	84.3K
Berkshire Hathaway	BRK.B	2029,00	2120,00	2001,00	2091,00	17.1K