AXP,05/08/17,78.5,78.51,77.95,78.16,736676
BA,05/08/17,185.38,186.38,185,186.02,730299
CAT,05/08/17,99.48,100.09,98.94,99.37,1879851
CSCO,05/08/17,34.43,34.6,34.15,34.29,9043317
CVX,05/08/17,106,106.72,105.82,106.68,1911374
DD,05/08/17,80.99,80.99,79.95,80.26,671378
DIS,05/08/17,112.17,112.26,111.001,111.42,2112031
GE,05/08/17,29.16,29.24,29,29.07,6334120
GS,05/08/17,226.66,227.34,224.6,225.03,447844
HD,05/08/17,155.89,157.15,155.49,156.89,987613
IBM,05/08/17,152.75,153.47,152.2,153.03,1574095
INTC,05/08/17,36.73,36.85,36.48,36.52,17491816
JNJ,05/08/17,123.53,123.75,123.03,123.25,1345393
JPM,05/08/17,86.99,87.3,86.65,87.1,2533844
KO,05/08/17,43.64,43.91,43.545,43.89,3970409
MCD,05/08/17,143.93,144.49,143.67,144.24,785487
MMM,05/08/17,198.84,199.09,198.3,198.65,582926
MRK,05/08/17,63.94,64.51,63.83,64.01,4318958
MSFT,05/08/17,69,69.05,68.42,68.94,18465056
NKE,05/08/17,54.3,54.51,53.83,54.3,2342011
PFE,05/08/17,33.4,33.615,33.35,33.45,7160030
PG,05/08/17,86.29,86.61,86.29,86.55,1599515
STA,05/08/17,121.3,121.55,120.8,121.01,321225
UNH,05/08/17,173.93,174.5,173.62,174.44,754537
UTX,05/08/17,121.37,121.53,120.9,121.08,839924
V,05/08/17,92,92.14,91.52,91.92,1608539
VZ,05/08/17,46.73,46.73,46.29,46.63,3592480
WMT,05/08/17,76.5,76.51,76.075,76.12,1896440
XOM,05/08/17,82.1,82.94,82.07,82.89,2928557