Stock Markets

Values are reported in US Dollars

Stock	Ticker symbol	Open	High	Low	Close	Volume
Cisco Systems	CSCO	96,69	96,69	94,13	94,19	7.02M
Intel	INTC	124,80	126,20	123,60	125,00	4.36M
Microsoft	MSFT	143,63	144,00	141,50	141,75	3.46M
Boeing	BA	31,88	32,94	31,75	32,25	2.8M
Walt Disney & Co.	DIS	30,88	31,00	30,50	30,56	1.83M
Oracle Corp.	ORCL	41,75	41,88	41,13	41,19	1.8M
Apple	AAPL	39,88	40,00	39,19	39,25	1.79M
Altria	MO	54,88	55,81	54,69	54,94	1.64M
International Business Machines	IBM	184,75	187,94	184,06	187,94	1.52M
Schlumberger	SLB	47,56	48,00	47,25	48,00	1.42M
General Electric	GE	101,37	102,00	100,87	100,94	1.38M
Procter & Gamble	PG	92,50	94,81	92,50	93,75	1.35M
Wells Fargo & Co.	WFC	37,50	37,75	37,25	37,75	1.32M
Abbott Laboratories	ABT	48,19	48,44	47,81	47,88	1.19M
HP Inc.	HPQ	67,88	68,69	67,31	67,88	1.17M
Home Depot	HD	60,00	60,50	59,50	60,00	1.15M
Coca-Cola	KO	69,88	70,13	69,44	69,44	1.02M
JPMorgan Chase	JPM	70,62	71,44	70,62	70,75	1.02M
Amazon	AMZN	322,30	327,00	319,00	324,80	902K
Wal-Mart Stores	WMT	81,50	81,50	80,56	81,13	872K
ExxonMobil	XOM	75,12	75,31	74,50	74,62	868K
Johnson & Johnson	JNJ	79,00	79,75	78,88	79,38	796K
AT&T Inc.	T	52,63	53,38	52,56	52,88	795K
Pepsico	PEP	39,88	40,50	39,88	40,44	723K
Pfizer	PFE	120,30	120,30	118,80	119,40	695K
Verizon Communications	VZ	57,69	58,19	57,56	57,81	663K
Merck	MRK	150,30	150,30	147,90	148,80	621K
Bristol-Myers Squibb	BMY	128,60	129,20	127,70	127,90	621K
3M	MMM	72,69	73,75	72,63	73,50	478K
Amgen	AMGN	102,00	102,80	101,00	101,00	364K
Chevron	CVX	84,50	85,44	84,50	84,69	344K
McDonald's	MCD	76,38	76,88	76,25	76,31	310K
Comcast	CMCSA	57,63	57,94	57,44	57,88	269K
Union Pacific	UNP	44,00	44,19	43,50	43,75	200K
United Technologies	UTX	106,70	109,00	106,70	106,70	180K
Gilead Sciences	GILD	36,63	38,75	36,63	37,25	170K
UnitedHealth Group	UNH	44,25	45,00	44,25	44,62	150K
ConocoPhillips	COP	42,63	42,88	42,31	42,63	122K
Berkshire Hathaway	BRK.B	2175,00	2284,00	2175,00	2253,00	16.5K