Stock Markets

Values are reported in US Dollars

Stock	Ticker symbol	Open	High	Low	Close	Volume
Intel	INTC	84,56	85,69	82,38	84,94	29M
Microsoft	MSFT	111,12	111,87	108,75	110,62	14.9M
Cisco Systems	CSCO	101,50	103,10	100,00	102,80	14M
JPMorgan Chase	JPM	63,50	63,87	60,06	63,69	7.9M
Oracle Corp.	ORCL	24,13	25,06	23,75	24,94	7.85M
Apple	AAPL	40,00	43,56	39,00	43,00	7.26M
Altria	MO	42,88	43,88	42,31	43,75	6.23M
General Electric	GE	89,75	89,81	87,06	89,62	5.89M
Abbott Laboratories	ABT	42,63	43,38	41,00	43,38	5.53M
Walt Disney & Co.	DIS	33,25	33,44	32,31	33,25	5.34M
Merck	MRK	126,00	129,40	125,00	129,00	4.78M
Coca-Cola	KO	78,50	79,63	76,81	79,31	4.68M
Pepsico	PEP	32,81	33,06	32,06	32,50	4.62M
Home Depot	HD	42,63	43,06	42,25	42,88	4.48M
ExxonMobil	XOM	71,00	71,37	69,56	70,87	4.26M
International Business Machines	IBM	127,50	128,00	124,50	127,87	4.22M
HP Inc.	HPQ	55,06	55,19	53,50	54,88	4.15M
Pfizer	PFE	105,10	106,30	102,10	106,10	3.9M
Boeing	BA	36,06	36,44	35,81	36,38	3.53M
Verizon Communications	VZ	43,44	43,50	41,50	43,25	3.52M
Wal-Mart Stores	WMT	64,56	65,63	63,00	65,19	3.36M
Amgen	AMGN	68,50	68,69	65,75	67,06	3.21M
Schlumberger	SLB	54,75	55,31	52,75	55,13	2.95M
Procter & Gamble	PG	77,56	79,25	77,06	79,00	2.84M
Amazon	AMZN	127,30	130,30	123,30	129,70	2.52M
Johnson & Johnson	JNJ	74,75	76,31	72,50	76,13	2.39M
AT&T Inc.	T	39,63	40,31	38,75	40,13	2.37M
Bristol-Myers Squibb	BMY	108,30	110,00	105,80	109,50	2.16M
Wells Fargo & Co.	WFC	32,88	32,88	31,02	31,36	2.1M
McDonald's	MCD	65,56	66,00	63,75	66,00	1.93M
UnitedHealth Group	UNH	32,56	34,31	32,06	34,06	1.83M
3M	MMM	76,25	76,25	73,81	75,13	1.47M
Chevron	CVX	80,06	80,69	78,38	80,19	1.25M
Union Pacific	UNP	38,00	38,75	37,50	38,56	1.22M
ConocoPhillips	COP	46,00	46,19	44,19	45,94	792K
United Technologies	UTX	87,88	88,06	85,13	86,56	557K
Comcast	CMCSA	44,63	45,75	44,00	45,44	265K
Gilead Sciences	GILD	22,19	22,50	21,38	22,50	120K
Berkshire Hathaway	BRK.B	2377,00	2377,00	2293,00	2316,00	10.2K