Stock Markets

Values are reported in US Dollars

Stock	Ticker symbol	Open	High	Low	Close	Volume
Microsoft	MSFT	89,50	89,81	87,31	88,06	36.9M
Cisco Systems	CSCO	68,38	68,63	66,50	67,19	28.4M
Intel	INTC	72,13	73,31	70,81	70,88	24.3M
Oracle Corp.	ORCL	46,31	46,50	44,75	45,00	14.2M
International Business Machines	IBM	106,44	108,87	103,87	107,87	13.9M
Amazon	AMZN	75,88	77,06	73,94	75,06	12.2M
Altria	MO	31,50	31,75	30,25	30,56	10.9M
Apple	AAPL	71,12	75,81	70,19	74,56	10.5M
General Electric	GE	118,00	118,00	115,50	115,75	8.6M
Abbott Laboratories	ABT	37,00	37,75	36,50	37,56	8.26M
JPMorgan Chase	JPM	68,25	69,25	65,81	66,50	7.38M
Wal-Mart Stores	WMT	51,88	52,25	50,75	50,81	6.98M
Boeing	BA	42,25	43,63	41,25	42,50	6.75M
Pfizer	PFE	36,88	37,44	36,56	36,88	5.84M
Pepsico	PEP	32,50	32,81	32,19	32,19	5.5M
Walt Disney & Co.	DIS	24,94	25,00	24,06	24,13	5.45M
Amgen	AMGN	83,44	83,50	80,00	80,75	5.18M
AT&T Inc.	T	51,00	51,06	48,44	48,69	5.08M
HP Inc.	HPQ	80,19	84,25	79,63	82,75	4.71M
Verizon Communications	VZ	62,50	63,88	61,88	63,88	4.67M
ExxonMobil	XOM	74,31	74,31	72,00	72,00	4.63M
Coca-Cola	KO	49,75	51,00	49,63	49,94	4.51M
Merck	MRK	71,88	72,00	70,06	70,25	4.41M
Bristol-Myers Squibb	BMY	73,88	73,88	70,06	70,25	3.99M
Wells Fargo & Co.	WFC	38,75	39,88	38,44	39,00	3.76M
Home Depot	HD	69,94	69,94	68,44	68,50	3.66M
McDonald's	MCD	41,63	42,31	40,94	41,56	3.33M
Procter & Gamble	PG	95,75	95,75	93,31	93,31	2.75M
Johnson & Johnson	JNJ	94,50	94,69	93,00	93,31	2.32M
Chevron	CVX	88,00	88,63	86,88	88,31	1.97M
Schlumberger	SLB	54,25	55,06	53,63	54,38	1.91M
United Technologies	UTX	52,81	53,69	51,63	52,63	1.66M
UnitedHealth Group	UNH	42,69	43,75	41,00	43,19	1.11M
3M	MMM	91,81	91,81	89,13	89,38	916K
Union Pacific	UNP	47,25	47,44	46,75	47,06	621K
ConocoPhillips	COP	46,69	46,69	45,75	46,31	415K
Gilead Sciences	GILD	69,81	69,88	64,88	65,50	334K
Comcast	CMCSA	33,25	33,69	31,94	32,13	279K
Berkshire Hathaway	BRK.B	1885,00	1906,00	1873,00	1882,00	9.4K