AXP,01/05/18,100.85,101.08,100.27,101.08,898676
BA,01/05/18,571.6,573,566.8,572,6734870
CAT,01/05/18,160.02,162.05,159.64,161.96,1136669
CSCO,01/05/18,39.55,39.88,39.365,39.53,21975709
CVX,01/05/18,127.88,128.06,127.11,127.9,1511722
DIS,01/05/18,112.38,112.4,111.25,111.62,2121282
GE,01/05/18,18.87,18.87,18.5,18.54,17579170
GS,01/05/18,257.18,257.29,253.75,255.52,581312
HD,01/05/18,190.99,192.53,190.51,192.5,1192404
IBM,01/05/18,162.5,162.88,161.12,162.49,1483592
INTC,01/05/18,44.43,45.15,43.9,44.74,38653436
JNJ,01/05/18,140.58,141.82,140.3,141.71,1926055
JPM,01/05/18,109.26,109.55,107.78,108.34,4099704
KO,01/05/18,46.02,46.2,45.795,46.07,4088949
MCD,01/05/18,174,175,173.4,174.05,782683
MMM,01/05/18,238.65,240.9,237.79,240.57,610649
MRK,01/05/18,57.39,57.39,56.59,56.99,9451320
MSFT,01/05/18,87.66,88.41,87.43,88.19,17548343
NKE,01/05/18,63.7,64.29,63.48,63.98,1942636
PFE,01/05/18,36.79,36.88,36.61,36.86,3901916
PG,01/05/18,91.01,91.3,90.58,91.24,2102913
STA,01/05/18,132.58,132.58,131.38,132.16,314979
UNH,01/05/18,224.72,229.05,224.72,228.73,758640
UTX,01/05/18,131.24,132.22,130.48,131.57,1131833
V,01/05/18,116.99,119,116.42,118.86,2569870
VZ,01/05/18,52.84,52.85,52.351,52.48,3557923
WMT,01/05/18,99.64,100.38,99.61,100.13,1967192
XOM,01/05/18,86.75,86.88,85.71,86.75,3422208