Stock Markets

Values are reported in US Dollars

Stock	Ticker symbol	Open	High	Low	Close	Volume
Intel	INTC	86,81	88,25	85,50	85,63	29.5M
Microsoft	MSFT	116,00	116,87	112,00	112,25	19.6M
Cisco Systems	CSCO	97,38	99,38	95,75	96,00	11.1M
Boeing	BA	38,88	39,25	38,63	39,00	9.37M
Altria	MO	42,69	43,25	42,50	42,81	9.3M
Oracle Corp.	ORCL	26,56	27,06	26,19	26,94	7.53M
Verizon Communications	VZ	44,88	44,88	43,06	44,31	6.47M
Walt Disney & Co.	DIS	36,19	36,56	35,06	35,38	6.3M
General Electric	GE	91,69	92,25	89,62	90,81	5.06M
Abbott Laboratories	ABT	42,88	43,19	41,44	42,63	4.81M
Home Depot	HD	43,75	44,50	42,88	43,38	4.62M
International Business Machines	IBM	126,25	126,94	124,19	125,44	4.25M
Coca-Cola	KO	83,94	84,38	82,06	83,38	4M
Pepsico	PEP	39,81	40,31	39,25	39,88	3.91M
Merck	MRK	123,80	126,20	120,80	124,50	3.81M
JPMorgan Chase	JPM	73,75	74,37	72,69	73,38	3.71M
ExxonMobil	XOM	70,75	71,06	68,19	69,62	3.52M
Amgen	AMGN	74,25	74,38	73,38	74,06	3.48M
Amazon	AMZN	124,40	126,00	118,00	118,90	3.46M
Pfizer	PFE	114,00	114,00	111,00	111,60	3.37M
Johnson & Johnson	JNJ	77,56	78,25	75,88	77,19	3.32M
Wal-Mart Stores	WMT	63,00	64,00	62,00	63,44	3.26M
Schlumberger	SLB	62,13	62,75	60,13	60,88	2.9M
HP Inc.	HPQ	56,88	57,88	56,63	57,25	2.65M
Chevron	CVX	85,44	86,00	84,00	85,56	2.41M
AT&T Inc.	T	41,38	42,13	40,38	40,88	2.38M
Apple	AAPL	34,06	34,63	33,00	33,63	2.01M
Procter & Gamble	PG	88,31	89,38	86,50	89,00	1.9M
McDonald's	MCD	67,00	67,44	66,19	67,13	1.89M
Wells Fargo & Co.	WFC	36,90	36,90	35,80	36,00	1.72M
Bristol-Myers Squibb	BMY	116,90	116,90	113,90	114,10	1.69M
Union Pacific	UNP	41,00	41,75	40,38	40,50	1.5M
UnitedHealth Group	UNH	56,75	57,88	56,75	57,69	1.28M
3M	MMM	78,38	78,38	75,13	76,88	1.25M
Comcast	CMCSA	43,25	43,81	42,75	43,06	944K
ConocoPhillips	COP	45,25	45,69	44,50	45,63	901K
United Technologies	UTX	96,00	96,56	94,19	94,63	439K
Gilead Sciences	GILD	22,38	22,50	21,38	21,63	223K
Berkshire Hathaway	BRK.B	2366,00	2366,00	2303,00	2309,00	9K