AXP,11/09/17,94.32,94.64,93.31,93.75,987082
BA,11/09/17,265.01,266.75,259.64,262.7,687837
CAT,11/09/17,136.44,136.74,134.66,135.34,733547
CVX,11/09/17,116,117.5,115.63,117.24,1642929
DIS,11/09/17,100.84,103.91,100.8,102.68,2156631
GE,11/09/17,20.05,20.07,19.851,19.99,9483643
GS,11/09/17,239.51,242.35,237.84,240.79,541162
HD,11/09/17,163.8,164.13,162.29,163.27,1091673
IBM,11/09/17,150,151.79,149.88,150.3,1280433
JNJ,11/09/17,141,141.38,139.8,140.35,1165629
JPM,11/09/17,97.12,98.21,96.81,97.63,4142289
KO,11/09/17,46.12,46.385,46.03,46.23,1993992
MCD,11/09/17,168.71,169.2,166.1,167,1013649
MMM,11/09/17,228.6,229.37,227.05,228.39,498198
MRK,11/09/17,56.65,56.65,55.62,56.21,3853830
NKE,11/09/17,55.5,56.345,55.31,56.13,3475551
PFE,11/09/17,35.08,35.25,34.845,35.2,3937130
PG,11/09/17,87.35,88.16,87.3,87.78,1443069
STA,11/09/17,133.12,135.04,132.6,134.53,361626
UNH,11/09/17,210.59,211.76,209.21,211.56,595253
UTX,11/09/17,120.28,120.35,118.1,118.37,697218
V,11/09/17,111.8,112.22,110.93,112.14,1034299
VZ,11/09/17,45.22,45.43,44.82,45.07,4560454
WMT,11/09/17,89.94,90.57,89.35,90.3,1727029
XOM,11/09/17,83.3,84.14,83.08,83.97,3615410