Stock Markets

Values are reported in US Dollars

Stock	Ticker symbol	Open	High	Low	Close	Volume
Intel	INTC	76,69	79,75	75,75	78,19	35.6M
Cisco Systems	CSCO	70,13	70,25	67,63	68,13	19.7M
Microsoft	MSFT	92,00	92,94	90,87	91,44	17.1M
Amazon	AMZN	66,19	67,88	61,88	62,56	14.4M
Oracle Corp.	ORCL	43,19	43,63	42,19	42,31	10.4M
Apple	AAPL	66,37	66,75	61,19	61,31	8.47M
Altria	MO	34,50	35,00	34,25	34,81	8.26M
International Business Machines	IBM	126,62	126,81	121,37	123,00	7.08M
Abbott Laboratories	ABT	40,19	41,13	40,06	40,69	6.64M
Wal-Mart Stores	WMT	47,00	47,44	46,31	46,31	5.2M
Walt Disney & Co.	DIS	26,38	26,44	26,00	26,13	5.17M
Pfizer	PFE	35,25	35,50	34,94	35,06	5.06M
General Electric	GE	119,00	121,06	118,69	120,00	4.9M
Amgen	AMGN	79,25	81,56	79,19	81,44	4.69M
Coca-Cola	KO	51,50	52,06	50,88	51,00	4.62M
Merck	MRK	66,06	66,50	65,31	65,94	3.91M
AT&T Inc.	T	49,63	51,13	49,44	50,75	3.9M
HP Inc.	HPQ	98,38	99,38	95,63	96,13	3.73M
Pepsico	PEP	32,44	32,63	32,19	32,50	3.38M
ExxonMobil	XOM	74,75	76,06	74,37	75,12	3.26M
Home Depot	HD	67,00	67,56	65,88	65,88	3.14M
Verizon Communications	VZ	64,62	66,06	64,44	65,62	3.05M
JPMorgan Chase	JPM	76,44	76,44	73,81	74,13	2.98M
Johnson & Johnson	JNJ	91,25	92,69	91,06	92,00	2.96M
Schlumberger	SLB	60,00	61,44	59,44	60,31	2.86M
Wells Fargo & Co.	WFC	39,69	40,00	38,25	38,50	2.85M
Bristol-Myers Squibb	BMY	69,75	69,81	68,38	68,56	2.74M
Gilead Sciences	GILD	78,50	80,25	65,38	69,56	2.72M
McDonald's	MCD	43,25	43,69	42,81	43,00	2.15M
Boeing	BA	42,06	42,31	41,63	41,69	2.01M
ConocoPhillips	COP	49,56	50,00	48,13	48,44	1.95M
Procter & Gamble	PG	98,31	100,40	98,00	99,38	1.94M
United Technologies	UTX	57,50	58,50	56,00	56,50	1.41M
3M	MMM	91,56	94,38	91,56	93,38	843K
Chevron	CVX	88,19	89,69	87,81	89,19	796K
UnitedHealth Group	UNH	58,50	60,12	58,50	59,44	690K
Union Pacific	UNP	49,50	49,63	48,50	48,69	401K
Comcast	CMCSA	31,38	32,00	30,56	30,81	320K
Berkshire Hathaway	BRK.B	1940,00	1941,00	1901,00	1905,00	14.3K