SP100

Name	Symbol	Buy	Sell	Last	High	Low	Change	Turnover (Stock)
Apple Inc.	AAPL	224.27	224.38	224.31	226.80	223.28	0.06%	46,750,872
AbbVie Inc.	ABBV	171.50	173.50	172.32	173.85	171.22	0.69%	4,293,519
Abbott Laboratories	ABT	102.05	102.59	102.03	102.40	100.08	1.96%	11,962,849
Accenture plc	ACN	328.40	329.95	329.19	335.79	327.71	0.33%	5,375,883
AMERICAN ELEC PWR INC	AEP	90.94	93.73	93.14	93.81	92.58	-0.37%	1,472,389
AES CORP	AES	17.05	17.15	17.10	17.28	17.06	0.12%	4,641,771
AMERICAN INTL GROUP INC	AIG	74.42	75.36	74.42	77.92	74.17	-4.66%	7,045,214
ALLSTATE CORP	ALL	174.00	178.04	174.38	177.54	174.03	-1.31%	1,238,174
Amgen Inc.	AMGN	330.91	331.68	331.29	333.98	328.43	0.10%	1,689,633
Amazon.com, Inc.	AMZN	183.07	183.20	183.13	184.93	180.11	-0.34%	41,624,882
ALLEGHENY TECHNOLOGIES INC	ATI	58.02	58.99	58.52	59.28	58.11	-0.91%	675,594
AMERICAN EXPRESS CO	AXP	242.01	242.20	242.38	243.38	237.65	-2.74%	5,746,771
Boeing Co	BA	179.00	179.45	179.67	181.50	177.39	-0.31%	5,115,290
Bank of America Corp	BAC	42.74	42.75	42.90	43.56	42.69	-0.26%	43,883,827
BAXTER INTL INC	BAX	35.14	35.67	35.35	35.87	35.17	-0.92%	4,497,411
Biogen Idec Inc	BIIB	226.41	228.15	226.40	227.63	222.38	0.51%	818,721
The Bank of New York Mellon Corporation	BK	0.00	0.00	62.22	0.00	0.00	0.00%	0
Blackrock Inc	BLK	828.00	833.00	830.70	833.67	825.06	0.21%	1,036,098
Bristol-Myers Squibb Co	BMY	42.60	42.64	42.64	42.83	41.61	0.59%	12,833,305
Berkshire Hathaway Inc.	BRKB	434.10	434.47	434.47	442.80	433.35	-1.66%	4,155,964
Citigroup Inc	C	65.18	65.24	65.14	65.98	64.55	0.39%	8,582,010
Citigroup Inc	C	65.18	65.24	65.14	65.98	64.55	0.39%	8,582,010
Caterpillar Inc	CAT	0.00	0.00	346.22	0.00	0.00	0.00%	0
Colgate-Palmolive Company	CL	96.50	99.16	98.08	99.07	97.65	0.07%	4,228,897
Comcast Corporation	CMCSA	40.04	40.95	40.08	40.29	39.87	-0.15%	17,785,991
CAPITAL ONE FINL CORP	COF	146.90	150.00	147.27	149.12	146.30	-0.97%	2,564,721
Conocophillips	COP	114.08	114.85	114.35	117.32	114.23	-1.94%	7,559,005
Costco Wholesale Corporation	COST	835.00	841.00	838.13	848.88	835.56	-0.15%	1,863,952
CAMPBELL SOUP CO	CPB	46.20	46.73	46.40	48.04	46.36	-3.15%	2,164,009
COMPUTER SCIENCES CORP	CSC	0.00	69.22	69.02	71.09	68.91	-2.98%	243,886
Cisco Systems, Inc.	CSCO	47.21	47.32	47.32	48.10	47.14	-1.50%	16,255,629
CVS CORP	CVS	0.00	0.00	58.91	0.00	0.00	0.00%	0
Chevron Corp.	CVX	159.00	159.15	159.15	162.70	158.41	-1.74%	6,426,641
Danaher Corp	DHR	242.73	244.22	243.54	245.25	241.00	-0.51%	2,982,621
The Walt Disney Company	DIS	95.55	95.69	95.74	96.82	95.44	-1.08%	9,298,796
Duke Energy Corporation	DUK	106.46	107.23	106.92	107.61	106.31	0.01%	2,162,991
EMC Corporation	EMC	0.00	40.26	26.81	26.93	26.80	-0.67%	41,322
Emerson Electric Co.	EMR	114.96	116.34	115.68	117.43	114.96	-0.74%	2,657,422
ENTERGY CORP NEW	ETR	109.94	110.96	110.48	111.40	110.02	-0.23%	1,012,181
EXELON CORP	EXC	35.40	37.00	36.13	36.26	35.92	-0.30%	3,826,604
Ford Motor	F	13.99	14.00	13.98	14.50	13.96	-3.92%	75,888,881
FedEx Corporation	FDX	305.80	306.79	306.31	308.73	304.02	-0.10%	1,294,604
GENERAL DYNAMICS CORP	GD	287.50	288.70	288.22	294.36	287.83	-1.72%	973,402
Gilead Sciences, Inc.	GILD	72.00	72.80	72.56	73.74	71.96	-1.29%	5,327,323
General Motors Corporation	GM	48.29	48.35	48.30	49.56	48.16	-2.72%	16,929,568
Alphabet, Inc.	GOOG	179.39	179.40	179.39	181.97	178.86	0.09%	13,209,378
Alphabet, Inc.	GOOGL	177.66	177.77	177.66	180.29	177.13	-0.02%	18,213,321
GOLDMAN SACHS GROUP INC	GS	484.05	484.82	484.93	492.60	483.19	-0.26%	2,032,234
HALLIBURTON CO	HAL	34.41	34.59	34.40	35.23	33.70	-5.60%	18,695,429
Home Depot Inc	HD	362.71	363.36	363.36	367.60	361.95	-0.74%	2,474,240
HARTFORD FINL SVCS GROUP INC	HIG	99.50	105.41	101.11	104.91	101.02	-3.76%	1,805,806
Honeywell International	HON	211.77	221.00	214.61	218.14	214.24	-1.41%	2,138,154
IBM Corp.	IBM	183.01	183.50	183.25	187.00	181.95	-1.06%	3,815,629
Intel Corporation	INTC	32.94	32.97	32.98	34.58	32.85	-5.42%	67,154,522
INTERNATIONAL PAPER CO	IP	43.60	46.80	45.72	46.04	45.49	-0.33%	4,219,119
Johnson & Johnson	JNJ	154.41	154.89	154.69	156.51	154.12	-0.47%	7,395,928
JP Morgan Chase	JPM	209.60	209.85	209.78	212.35	208.92	-0.10%	8,095,479
Kraft Heinz Co	KHC	33.05	33.28	33.12	33.72	33.00	-1.92%	6,202,173
Kinder Morgan, Inc.	KMI	21.49	21.58	21.49	21.79	21.10	2.09%	26,887,401
The Coca-Cola Company	KO	65.25	65.35	65.29	65.64	64.82	0.15%	13,772,801
LEHMAN BROTHERS HOLDINGS INC - ESCROW	LEHMQ.ESC	0.00	0.00	0.00	0.00	0.00	0.00%	0
Eli Lilly and Company	LLY	857.11	858.00	857.47	880.21	853.00	1.01%	3,776,775
Lockheed Martin Corporation	LMT	474.00	476.14	474.92	479.54	472.81	-0.23%	889,281
Lowe's Companies	LOW	238.20	238.80	238.52	241.03	237.85	-0.36%	2,739,473
MasterCard Inc	MA	443.00	443.69	443.69	451.24	443.57	-1.12%	2,121,503
McDonald's Corp	MCD	256.81	257.10	257.28	260.44	255.03	-0.86%	3,468,429
Mondelez International, Inc.	MDLZ	66.45	67.57	66.45	67.25	66.14	-0.70%	4,698,358
Medtronic, Inc.	MDT	79.35	79.90	79.48	81.67	79.41	-2.13%	9,292,473
Metlife Inc.	MET	74.07	76.24	74.78	75.74	74.51	-0.81%	2,138,770
3M Company	MMM	103.70	104.30	103.92	104.75	103.13	-0.10%	2,883,803
Altria Group, Inc.	MO	49.40	49.51	49.45	49.64	49.27	0.24%	5,774,988
Merck & Co. Inc.	MRK	125.40	125.99	125.77	126.99	125.18	1.22%	6,835,982
Morgan Stanley	MS	102.13	102.34	102.09	104.72	101.73	-2.60%	12,555,600
Microsoft Corporation	MSFT	437.12	437.50	437.11	441.14	432.00	-0.74%	20,274,387
NextEra Energy, Inc.	NEE	71.72	72.20	72.00	72.36	71.44	0.46%	7,752,018
Nike Inc	NKE	72.66	72.74	72.70	72.82	71.85	0.44%	11,908,520
NORFOLK SOUTHN CORP	NSC	216.36	239.65	227.95	231.94	226.39	-1.05%	1,205,008
Oracle Corporation	ORCL	138.40	138.80	138.56	140.44	138.08	0.38%	6,111,401
Occidental Petroleum Corp.	OXY	62.90	62.94	63.13	64.04	62.35	-0.94%	10,013,771
PepsiCo Inc	PEP	167.00	169.95	169.36	170.49	168.47	-0.59%	4,508,168
Pfizer Inc	PFE	29.99	30.00	29.97	30.00	29.55	0.88%	30,011,798
Procter & Gamble Co	PG	167.70	168.10	167.96	169.04	167.13	0.32%	6,589,026
Philip Morris International Inc	PM	106.81	107.55	107.12	108.58	106.97	-0.32%	4,819,275
Paypal Holdings Inc.	PYPL	59.23	59.51	59.33	59.83	58.75	-1.12%	9,019,395
QUALCOMM Inc	QCOM	185.71	186.01	186.21	193.09	185.76	-2.74%	8,911,951
ROCKWELL INTL CORP NEW	ROK	268.70	270.67	269.76	275.53	267.56	-0.99%	764,419
Starbucks Corporation	SBUX	79.19	79.21	79.27	79.38	74.19	6.85%	31,689,417
SCHLUMBERGER LTD	SLB	49.62	49.74	49.67	50.94	48.35	1.95%	17,678,661
Southern Company	SO	80.92	81.63	81.40	81.83	81.04	0.11%	2,729,802
SIMON PPTY GROUP INC NEW	SPG	153.45	154.50	153.45	154.25	152.67	0.22%	992,578
AT&T INC	T	19.04	19.08	19.12	19.24	18.98	-0.16%	29,902,312
Target Corp	TGT	149.60	149.95	149.73	151.46	149.36	-1.55%	3,186,948
Time Warner Inc.	TWX	0.00	0.00	98.85	99.65	98.42	1.02%	1,457,434
Texas Instruments Inc	TXN	198.80	207.34	199.10	206.15	198.74	-3.29%	4,732,576
UnitedHealth Group	UNH	564.45	564.80	565.33	569.90	561.54	0.18%	4,288,119
Union Pacific Corporation	UNP	242.10	243.09	242.32	244.80	241.50	-0.28%	3,870,083
United Parcel Service Inc	UPS	145.11	145.39	145.18	145.88	143.24	0.29%	3,073,398
U.S. Bancorp	USB	44.74	44.77	44.76	44.97	44.26	0.79%	11,841,795
Visa INC	V	264.61	265.35	265.46	270.95	264.31	-1.37%	6,838,796
Viacom Inc Class B	VIAB	24.28	24.30	24.22	24.91	23.42	3.20%	38,523,043
Verizon Communications Inc	VZ	41.56	41.58	41.62	42.30	41.43	-1.07%	17,601,489
Walgreens Boots Alliance	WBA	11.02	11.03	11.01	11.32	10.98	-3.08%	61,292,694
Wells Fargo & Co	WFC	59.20	59.50	59.23	59.77	59.11	-0.02%	12,361,607
WILLIAMS COS INC	WMB	43.75	44.40	44.00	44.18	43.29	1.66%	8,857,557
Walmart Inc	WMT	70.70	70.83	70.75	71.33	70.65	-0.10%	11,661,718
WEYERHAEUSER CO	WY	29.78	30.20	30.14	30.58	29.87	-0.56%	2,965,064
Exxon Mobil Corp	XOM	116.01	116.10	116.07	118.88	115.87	-2.30%	16,151,700

NASDAQ100

Name	Symbol	Buy	Sell	Last	High	Low	Change	Turnover (Stock)
Apple Inc.	AAPL	224.27	224.38	224.31	226.80	223.28	0.06%	46,750,872
AbbVie Inc.	ABBV	171.50	173.50	172.32	173.85	171.22	0.69%	4,293,519
Adobe Systems Inc	ADBE	551.00	551.25	551.00	561.09	548.96	-1.05%	2,499,376
Applied Materials, Inc.	AMAT	209.78	210.01	210.26	218.28	209.67	-3.40%	6,275,203
Amgen Inc.	AMGN	330.91	331.68	331.29	333.98	328.43	0.10%	1,689,633
Amazon.com, Inc.	AMZN	183.07	183.20	183.13	184.93	180.11	-0.34%	41,624,882
Apollo Group, Inc.	APOL	9.99	10.00	10.00	10.00	9.99	0.00%	19,369
Broadcom Corporation	BRCM	54.66	0.00	54.67	54.73	54.55	0.31%	661,639
Check Point Software Technologies, Ltd.	CHKP	169.75	178.06	170.49	174.19	170.14	-0.94%	719,262
CIENA Corporation	CIEN	49.13	49.78	49.39	49.72	49.07	-0.52%	842,394
Comcast Corporation	CMCSA	40.04	40.95	40.08	40.29	39.87	-0.15%	17,785,991
Costco Wholesale Corporation	COST	835.00	841.00	838.13	848.88	835.56	-0.15%	1,863,952
Cisco Systems, Inc.	CSCO	47.21	47.32	47.32	48.10	47.14	-1.50%	16,255,629
Cintas Corporation	CTAS	741.30	775.25	758.56	768.71	754.85	-0.05%	515,914
Electronic Arts Inc.	EA	127.30	141.07	140.20	146.00	140.09	-4.31%	4,718,516
eBay Inc.	EBAY	53.30	54.95	53.60	54.64	53.50	-1.45%	3,170,883
LM Ericsson Telephone Company	ERIC	6.21	6.82	6.57	6.61	6.54	-1.05%	16,244,298
Expeditors International of Washington, Inc.	EXPD	119.57	120.76	120.20	121.41	119.35	-0.07%	3,151,706
Fastenal Company	FAST	66.62	71.00	67.89	69.24	67.64	-1.37%	2,951,517
Flextronics International Ltd.	FLEX	28.56	31.00	29.04	29.45	28.92	-0.62%	2,283,357
Gilead Sciences, Inc.	GILD	72.00	72.80	72.56	73.74	71.96	-1.29%	5,327,323
Gentex Corporation	GNTX	32.88	37.11	33.32	34.41	33.30	-3.67%	939,001
Henry Schein, Inc.	HSIC	62.20	76.00	70.34	71.62	70.16	-0.47%	1,502,469
Intel Corporation	INTC	32.94	32.97	32.98	34.58	32.85	-5.42%	67,154,522
Intuit Inc.	INTU	633.00	660.00	636.56	640.45	632.40	-0.14%	944,233
Juniper Networks	JNPR	37.20	37.47	37.29	37.47	37.26	-0.08%	1,234,369
KLA-Tencor Corporation	KLAC	750.00	803.37	762.55	795.54	761.38	-3.11%	895,514
Linear Technology Corporation	LLTC	65.00	65.10	65.05	65.43	64.86	-0.37%	1,909,988
Microchip Technology Incorporated	MCHP	88.26	91.80	88.77	91.78	88.68	-3.00%	5,726,868
Molex Incorporated	MOLX	38.65	0.00	38.67	38.68	38.66	0.01%	94,051
Microsoft Corporation	MSFT	437.12	437.50	437.11	441.14	432.00	-0.74%	20,274,387
MONSTER WORLDWIDE, INC.	MWW	3.39	3.41	3.41	3.42	3.39	1.79%	268,387
NVIDIA Corporation	NVDA	118.01	118.20	117.93	121.60	117.37	-2.61%	209,330,983
Oracle Corporation	ORCL	138.40	138.80	138.56	140.44	138.08	0.38%	6,111,401
Paychex, Inc.	PAYX	120.86	128.85	122.68	124.89	122.31	-1.26%	1,764,777
PACCAR Inc	PCAR	101.00	110.61	107.81	109.94	107.64	-1.97%	4,135,793
PETsMART, Inc.	PETM	82.98	83.00	82.99	82.99	82.98	0.05%	295,880
Patterson Energy, Inc.	PTEN	10.34	11.11	10.38	10.49	10.23	-3.08%	8,244,498
QUALCOMM Inc	QCOM	185.71	186.01	186.21	193.09	185.76	-2.74%	8,911,951
QLogic Corporation	QLGC	0.00	0.00	16.08	16.14	16.03	0.22%	47,493
Ross Stores, Inc.	ROST	141.83	153.44	143.50	145.39	142.81	-0.69%	3,487,708
Ryanair Holdings plc	RYAAY	110.00	125.50	114.32	115.60	114.14	-1.29%	1,034,943
Starbucks Corporation	SBUX	79.19	79.21	79.27	79.38	74.19	6.85%	31,689,417
Sigma-Aldrich Corporation	SIAL	0.00	0.00	139.76	139.90	139.75	-0.04%	613,284
Synopsys, Inc.	SNPS	555.00	594.00	563.12	568.45	558.06	0.49%	959,579
Staples, Inc.	SPLS	10.24	10.25	10.25	10.26	10.25	0.00%	1,263,836
Teva Pharmaceutical Industries Limited	TEVA	16.39	16.90	16.81	16.88	16.31	2.88%	7,446,833
VeriSign, Inc.	VRSN	169.50	184.80	177.18	178.43	175.93	-0.25%	724,667
Whole Foods Market, Inc.	WFM	41.99	42.00	41.99	42.00	41.99	0.00%	250,731

US stock market is open 16:30-23:00
and closed 2. September, 28. November, 25. December.