AXP,05/11/17,78.13,78.45,77.25,77.92,1075639 BA,05/11/17,182.9,184.32,182.17,183.94,541004 CAT,05/11/17,101.9,101.9,100.16,100.99,1365047 CSCO,05/11/17,33.72,33.82,33.48,33.63,16883679 CVX,05/11/17,106.86,106.86,105.64,106.21,1418035 DD,05/11/17,78.71,79.18,77.44,78.96,744320 DIS,05/11/17,109.74,110,108.5,109.58,2429009 GE,05/11/17,28.66,28.89,28.5,28.87,6774902 GS,05/11/17,224.35,225.04,222.19,224.76,451665 HD,05/11/17,157.29,157.7,155.33,156.2,1110254 IBM,05/11/17,151,151.08,149.8,150.65,1782991 INTC,05/11/17,35.91,36,35.45,35.69,21268604 JNJ,05/11/17,122.5,123.21,122.34,123.2,1393586 JPM,05/11/17,87,87.47,86.35,87.16,3008011 KO,05/11/17,43.49,43.67,43.43,43.67,2339395 MCD,05/11/17,144.08,144.4,143.43,144.21,537295 MMM,05/11/17,195.81,196.91,195.26,196.75,472028 MRK,05/11/17,64.6,65.22,64.31,64.43,4550374 MSFT,05/11/17,68.35,68.73,68.12,68.46,18193790 NKE,05/11/17,54.35,54.35,53.4,54.24,2129635 PFE,05/11/17,33,33.14,32.85,33.04,5530059 PG,05/11/17,86.59,86.59,85.89,86.17,1957045 STA,05/11/17,120.16,120.73,119.69,120.54,318989 UNH,05/11/17,173.21,173.84,171.67,173.32,542910 UTX,05/11/17,120.25,121.37,119.77,121.28,831262 V,05/11/17,92.12,92.3,91.62,92.1,3355194 VZ,05/11/17,46.36,46.36,45.975,46.02,2581734 WMT,05/11/17,76.35,76.72,75.925,76.13,2510774 XOM,05/11/17,82.41,82.71,82.11,82.61,2785079