Stock Markets

Values are reported in US Dollars

Stock	Ticker symbol	Open	High	Low	Close	Volume
Microsoft	MSFT	87,31	89,87	83,87	88,87	36.3M
Intel	INTC	58,50	58,63	56,50	58,44	31.9M
Boeing	BA	39,75	43,00	39,31	41,69	18.3M
Cisco Systems	CSCO	111,00	111,10	106,30	110,30	16.7M
Oracle Corp.	ORCL	24,88	25,63	24,50	24,88	15.7M
Apple	AAPL	35,38	36,19	34,31	35,75	15.5M
Pfizer	PFE	142,00	142,90	127,90	130,00	15.4M
Amgen	AMGN	72,69	72,88	67,00	68,88	8.81M
Amazon	AMZN	165,90	170,50	151,00	167,30	8.25M
Merck	MRK	78,00	78,88	75,31	77,38	8.21M
Pepsico	PEP	38,50	38,63	37,00	37,00	7.79M
Wal-Mart Stores	WMT	98,38	98,88	93,00	97,75	7.24M
Bristol-Myers Squibb	BMY	63,00	63,88	59,00	61,63	7.05M
General Electric	GE	113,50	113,81	110,19	112,50	6.58M
Altria	MO	34,94	35,38	34,75	34,94	6.3M
Abbott Laboratories	ABT	51,00	51,38	49,50	49,94	5.99M
ExxonMobil	XOM	74,25	78,37	74,25	77,56	5.59M
Home Depot	HD	62,25	63,25	60,75	63,00	5.44M
Walt Disney & Co.	DIS	35,06	35,25	33,63	34,06	4.86M
Schlumberger	SLB	57,00	61,50	56,63	61,00	4.65M
Coca-Cola	KO	63,69	64,50	63,44	64,25	4.38M
International Business Machines	IBM	179,50	179,50	173,50	177,75	4.17M
Wells Fargo & Co.	WFC	39,50	40,44	39,25	40,19	3.67M
McDonald's	MCD	44,69	45,13	44,19	44,25	3.61M
JPMorgan Chase	JPM	86,19	88,00	84,94	85,56	3.57M
HP Inc.	HPQ	71,00	71,81	70,38	70,75	3.53M
3M	MMM	76,25	79,94	76,06	79,25	3.31M
Verizon Communications	VZ	55,25	57,25	55,19	57,06	3.19M
Johnson & Johnson	JNJ	94,69	94,88	92,00	92,19	3.03M
Procter & Gamble	PG	99,00	99,56	96,13	96,50	2.78M
AT&T Inc.	T	51,25	51,75	50,63	51,00	2.34M
United Technologies	UTX	139,00	144,50	137,60	141,50	2M
Chevron	CVX	91,50	96,75	91,50	95,75	1.98M
Union Pacific	UNP	54,81	56,38	54,63	55,13	1.93M
ConocoPhillips	COP	47,94	50,00	47,94	49,81	1.42M
UnitedHealth Group	UNH	47,38	48,75	47,00	48,69	1.28M
Comcast	CMCSA	67,38	67,44	61,94	63,25	968K
Gilead Sciences	GILD	42,13	42,56	41,38	41,38	367K
Berkshire Hathaway	BRK.B	2346,00	2372,00	2335,00	2357,00	14.1K