McDonald's Corp NYSE:MCD Historical Prices

Below are the 8000 trading days of historical prices for MCD.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	MCD	Fri, Mar 1, 2024	291.39	292.67	289.53	290.73
7999	NYSE	MCD	Thu, Feb 29, 2024	294.20	294.75	291.71	292.28
7998	NYSE	MCD	Wed, Feb 28, 2024	294.03	296.10	292.72	293.52
7997	NYSE	MCD	Tue, Feb 27, 2024	296.80	296.80	293.32	293.76
7996	NYSE	MCD	Mon, Feb 26, 2024	298.21	298.68	296.40	297.12
7995	NYSE	MCD	Fri, Feb 23, 2024	296.00	298.74	295.07	297.75
7994	NYSE	MCD	Thu, Feb 22, 2024	294.00	296.67	293.25	295.92
7993	NYSE	MCD	Wed, Feb 21, 2024	293.09	295.20	292.25	293.91
7992	NYSE	MCD	Tue, Feb 20, 2024	292.00	295.50	291.84	292.65
7991	NYSE	MCD	Fri, Feb 16, 2024	290.79	293.70	289.26	292.02
7990	NYSE	MCD	Thu, Feb 15, 2024	287.90	292.10	287.28	291.86
7989	NYSE	MCD	Wed, Feb 14, 2024	287.32	288.32	286.59	288.17
7988	NYSE	MCD	Tue, Feb 13, 2024	288.63	289.90	285.67	287.11
7987	NYSE	MCD	Mon, Feb 12, 2024	289.00	291.19	288.76	289.44
7986	NYSE	MCD	Fri, Feb 9, 2024	292.15	292.51	288.92	289.47
7985	NYSE	MCD	Thu, Feb 8, 2024	286.20	293.15	284.20	291.93
7984	NYSE	MCD	Wed, Feb 7, 2024	285.05	290.53	284.11	287.33
7983	NYSE	MCD	Tue, Feb 6, 2024	282.97	284.68	281.54	284.65
7982	NYSE	MCD	Mon, Feb 5, 2024	287.01	291.44	283.33	285.97
7981	NYSE	MCD	Fri, Feb 2, 2024	296.07	298.17	293.35	297.05
7980	NYSE	MCD	Thu, Feb 1, 2024	291.70	298.13	290.28	298.08
7979	NYSE	MCD	Wed, Jan 31, 2024	295.90	297.44	291.66	292.72
7978	NYSE	MCD	Tue, Jan 30, 2024	292.14	294.92	290.20	294.65
7977	NYSE	MCD	Mon, Jan 29, 2024	291.64	292.76	288.31	292.31
7976	NYSE	MCD	Fri, Jan 26, 2024	295.33	295.98	291.70	292.26
7975	NYSE	MCD	Thu, Jan 25, 2024	300.74	301.31	296.09	297.21
7974	NYSE	MCD	Wed, Jan 24, 2024	300.00	302.04	299.31	300.44
7973	NYSE	MCD	Tue, Jan 23, 2024	297.44	300.21	297.13	300.05
7972	NYSE	MCD	Mon, Jan 22, 2024	300.95	302.39	297.74	298.41
7971	NYSE	MCD	Fri, Jan 19, 2024	298.00	301.08	296.53	300.53
7970	NYSE	MCD	Thu, Jan 18, 2024	292.09	294.48	291.31	294.36
7969	NYSE	MCD	Wed, Jan 17, 2024	290.14	292.34	290.13	291.16
7968	NYSE	MCD	Tue, Jan 16, 2024	293.47	294.25	289.98	291.09
7967	NYSE	MCD	Fri, Jan 12, 2024	295.46	295.75	292.84	293.47
7966	NYSE	MCD	Thu, Jan 11, 2024	294.45	294.95	290.65	294.15
7965	NYSE	MCD	Wed, Jan 10, 2024	291.00	294.39	290.87	294.09
7964	NYSE	MCD	Tue, Jan 9, 2024	289.63	290.87	287.52	290.87
7963	NYSE	MCD	Mon, Jan 8, 2024	288.51	292.00	287.52	291.90
7962	NYSE	MCD	Fri, Jan 5, 2024	289.21	290.33	287.20	288.99
7961	NYSE	MCD	Thu, Jan 4, 2024	295.32	297.27	290.92	291.74
7960	NYSE	MCD	Wed, Jan 3, 2024	297.00	297.99	294.25	294.39
7959	NYSE	MCD	Tue, Jan 2, 2024	295.05	297.28	295.05	297.04
7958	NYSE	MCD	Fri, Dec 29, 2023	295.83	296.85	295.31	296.51
7957	NYSE	MCD	Thu, Dec 28, 2023	294.47	296.47	294.00	295.84
7956	NYSE	MCD	Wed, Dec 27, 2023	292.50	294.63	292.47	294.55
7955	NYSE	MCD	Tue, Dec 26, 2023	291.22	293.05	290.89	292.86
7954	NYSE	MCD	Fri, Dec 22, 2023	290.70	292.47	290.50	291.70
7953	NYSE	MCD	Thu, Dec 21, 2023	290.57	291.53	289.29	291.39
7952	NYSE	MCD	Wed, Dec 20, 2023	290.73	291.67	288.72	288.99
7951	NYSE	MCD	Tue, Dec 19, 2023	290.67	291.72	289.59	290.73
7950	NYSE	MCD	Mon, Dec 18, 2023	288.65	290.59	287.56	290.23
7949	NYSE	MCD	Fri, Dec 15, 2023	290.41	291.75	285.72	287.27
7948	NYSE	MCD	Thu, Dec 14, 2023	294.60	295.27	288.01	290.02
7947	NYSE	MCD	Wed, Dec 13, 2023	291.69	295.97	291.55	295.93
7946	NYSE	MCD	Tue, Dec 12, 2023	289.12	291.70	288.51	291.42
7945	NYSE	MCD	Mon, Dec 11, 2023	285.56	289.31	285.56	289.15
7944	NYSE	MCD	Fri, Dec 8, 2023	287.33	287.90	285.05	285.53
7943	NYSE	MCD	Thu, Dec 7, 2023	287.49	288.15	285.64	286.79
7942	NYSE	MCD	Wed, Dec 6, 2023	286.73	287.37	283.40	286.86
7941	NYSE	MCD	Tue, Dec 5, 2023	286.55	288.76	285.21	286.54
7940	NYSE	MCD	Mon, Dec 4, 2023	284.99	287.40	284.99	286.13
7939	NYSE	MCD	Fri, Dec 1, 2023	283.25	286.86	283.00	285.96
7938	NYSE	MCD	Thu, Nov 30, 2023	280.42	282.28	278.06	281.84
7937	NYSE	MCD	Wed, Nov 29, 2023	282.21	282.47	279.50	278.71
7936	NYSE	MCD	Tue, Nov 28, 2023	281.50	283.54	281.35	282.09
7935	NYSE	MCD	Mon, Nov 27, 2023	282.66	283.90	281.09	281.84
7934	NYSE	MCD	Fri, Nov 24, 2023	282.00	282.59	281.03	282.54
7933	NYSE	MCD	Wed, Nov 22, 2023	281.25	282.41	281.20	281.93
7932	NYSE	MCD	Tue, Nov 21, 2023	279.87	280.67	278.43	280.47
7931	NYSE	MCD	Mon, Nov 20, 2023	275.35	279.80	275.02	279.03
7930	NYSE	MCD	Fri, Nov 17, 2023	276.55	277.12	275.15	275.75
7929	NYSE	MCD	Thu, Nov 16, 2023	271.07	276.16	271.03	276.12
7928	NYSE	MCD	Wed, Nov 15, 2023	272.43	273.10	269.03	270.39
7927	NYSE	MCD	Tue, Nov 14, 2023	270.00	271.66	269.35	271.49
7926	NYSE	MCD	Mon, Nov 13, 2023	267.40	269.72	267.26	269.20
7925	NYSE	MCD	Fri, Nov 10, 2023	267.33	268.13	265.21	267.79
7924	NYSE	MCD	Thu, Nov 9, 2023	268.24	268.34	265.94	266.91
7923	NYSE	MCD	Wed, Nov 8, 2023	268.83	270.06	267.28	267.49
7922	NYSE	MCD	Tue, Nov 7, 2023	268.80	269.79	268.11	268.67
7921	NYSE	MCD	Mon, Nov 6, 2023	268.01	269.11	267.30	268.91
7920	NYSE	MCD	Fri, Nov 3, 2023	267.56	268.61	265.49	267.87
7919	NYSE	MCD	Thu, Nov 2, 2023	263.59	267.42	263.51	266.85
7918	NYSE	MCD	Wed, Nov 1, 2023	263.00	263.39	259.84	261.97
7917	NYSE	MCD	Tue, Oct 31, 2023	263.46	263.69	259.75	262.17
7916	NYSE	MCD	Mon, Oct 30, 2023	260.10	262.06	254.60	260.15
7915	NYSE	MCD	Fri, Oct 27, 2023	256.55	259.38	254.87	255.76
7914	NYSE	MCD	Thu, Oct 26, 2023	258.36	259.54	255.68	255.83
7913	NYSE	MCD	Wed, Oct 25, 2023	258.12	259.43	256.94	258.03
7912	NYSE	MCD	Tue, Oct 24, 2023	254.68	257.76	254.68	257.27
7911	NYSE	MCD	Mon, Oct 23, 2023	256.61	257.24	254.54	254.75
7910	NYSE	MCD	Fri, Oct 20, 2023	258.96	260.34	257.56	258.11
7909	NYSE	MCD	Thu, Oct 19, 2023	256.26	262.56	256.26	258.38
7908	NYSE	MCD	Wed, Oct 18, 2023	252.85	257.09	252.34	256.03
7907	NYSE	MCD	Tue, Oct 17, 2023	250.09	251.40	249.38	251.14
7906	NYSE	MCD	Mon, Oct 16, 2023	249.22	250.49	248.07	249.94
7905	NYSE	MCD	Fri, Oct 13, 2023	246.82	248.81	246.00	248.31
7904	NYSE	MCD	Thu, Oct 12, 2023	251.69	252.15	245.88	246.19
7903	NYSE	MCD	Wed, Oct 11, 2023	252.59	252.69	249.39	250.92
7902	NYSE	MCD	Tue, Oct 10, 2023	251.72	253.43	250.50	251.52
7901	NYSE	MCD	Mon, Oct 9, 2023	247.72	249.99	247.26	249.92
7900	NYSE	MCD	Fri, Oct 6, 2023	250.00	250.82	245.73	248.22
7899	NYSE	MCD	Thu, Oct 5, 2023	256.00	257.85	251.58	252.23
7898	NYSE	MCD	Wed, Oct 4, 2023	255.33	256.25	254.01	255.81
7897	NYSE	MCD	Tue, Oct 3, 2023	257.21	258.30	253.87	254.49
7896	NYSE	MCD	Mon, Oct 2, 2023	262.00	262.07	257.46	257.75
7895	NYSE	MCD	Fri, Sep 29, 2023	267.15	267.37	261.75	263.44
7894	NYSE	MCD	Thu, Sep 28, 2023	264.23	266.31	263.13	265.59
7893	NYSE	MCD	Wed, Sep 27, 2023	267.72	267.94	262.29	263.64
7892	NYSE	MCD	Tue, Sep 26, 2023	268.82	269.30	266.58	267.72
7891	NYSE	MCD	Mon, Sep 25, 2023	270.45	271.76	268.91	269.78
7890	NYSE	MCD	Fri, Sep 22, 2023	271.40	273.64	270.83	272.22
7889	NYSE	MCD	Thu, Sep 21, 2023	276.94	277.19	271.02	271.22
7888	NYSE	MCD	Wed, Sep 20, 2023	278.74	280.27	277.14	277.20
7887	NYSE	MCD	Tue, Sep 19, 2023	276.44	278.26	276.44	278.13
7886	NYSE	MCD	Mon, Sep 18, 2023	278.72	280.27	276.93	277.72
7885	NYSE	MCD	Fri, Sep 15, 2023	283.86	283.86	277.73	278.23
7884	NYSE	MCD	Thu, Sep 14, 2023	283.33	285.60	282.57	284.76
7883	NYSE	MCD	Wed, Sep 13, 2023	281.67	282.89	280.61	281.77
7882	NYSE	MCD	Tue, Sep 12, 2023	279.49	281.50	277.69	280.71
7881	NYSE	MCD	Mon, Sep 11, 2023	279.69	280.13	278.56	279.76
7880	NYSE	MCD	Fri, Sep 8, 2023	278.08	280.35	277.85	279.22
7879	NYSE	MCD	Thu, Sep 7, 2023	277.25	278.99	276.10	278.33
7878	NYSE	MCD	Wed, Sep 6, 2023	278.00	278.65	275.00	275.44
7877	NYSE	MCD	Tue, Sep 5, 2023	281.00	281.64	279.06	279.16
7876	NYSE	MCD	Fri, Sep 1, 2023	282.54	283.14	279.13	280.94
7875	NYSE	MCD	Thu, Aug 31, 2023	283.21	283.80	280.88	281.15
7874	NYSE	MCD	Wed, Aug 30, 2023	283.80	285.98	283.29	282.72
7873	NYSE	MCD	Tue, Aug 29, 2023	283.95	284.57	280.43	283.59
7872	NYSE	MCD	Mon, Aug 28, 2023	284.58	286.20	283.51	283.68
7871	NYSE	MCD	Fri, Aug 25, 2023	284.76	286.14	283.51	284.58
7870	NYSE	MCD	Thu, Aug 24, 2023	281.74	284.75	281.74	282.35
7869	NYSE	MCD	Wed, Aug 23, 2023	282.02	283.15	280.65	281.87
7868	NYSE	MCD	Tue, Aug 22, 2023	280.76	280.82	279.09	280.31
7867	NYSE	MCD	Mon, Aug 21, 2023	281.70	282.29	278.68	280.04
7866	NYSE	MCD	Fri, Aug 18, 2023	281.72	283.74	280.30	281.74
7865	NYSE	MCD	Thu, Aug 17, 2023	286.15	286.54	281.78	281.86
7864	NYSE	MCD	Wed, Aug 16, 2023	287.57	288.88	285.03	285.40
7863	NYSE	MCD	Tue, Aug 15, 2023	287.95	289.09	287.12	288.30
7862	NYSE	MCD	Mon, Aug 14, 2023	288.79	289.85	287.62	288.81
7861	NYSE	MCD	Fri, Aug 11, 2023	287.25	288.96	286.76	288.62
7860	NYSE	MCD	Thu, Aug 10, 2023	288.81	290.37	286.78	287.60
7859	NYSE	MCD	Wed, Aug 9, 2023	289.00	289.72	287.88	288.23
7858	NYSE	MCD	Tue, Aug 8, 2023	291.05	291.60	288.54	289.58
7857	NYSE	MCD	Mon, Aug 7, 2023	287.88	291.40	287.86	291.40
7856	NYSE	MCD	Fri, Aug 4, 2023	292.41	292.82	286.76	287.02
7855	NYSE	MCD	Thu, Aug 3, 2023	288.80	291.27	288.65	291.02
7854	NYSE	MCD	Wed, Aug 2, 2023	290.26	293.45	289.38	289.62
7853	NYSE	MCD	Tue, Aug 1, 2023	293.00	293.91	290.25	291.07
7852	NYSE	MCD	Mon, Jul 31, 2023	293.61	294.24	290.05	293.20
7851	NYSE	MCD	Fri, Jul 28, 2023	295.80	297.70	292.95	294.03
7850	NYSE	MCD	Thu, Jul 27, 2023	292.00	298.90	291.51	295.19
7849	NYSE	MCD	Wed, Jul 26, 2023	292.25	292.58	289.50	291.75
7848	NYSE	MCD	Tue, Jul 25, 2023	294.20	294.93	291.65	292.36
7847	NYSE	MCD	Mon, Jul 24, 2023	296.00	296.95	294.86	295.31
7846	NYSE	MCD	Fri, Jul 21, 2023	297.66	299.35	295.32	295.61
7845	NYSE	MCD	Thu, Jul 20, 2023	294.31	297.56	294.11	297.13
7844	NYSE	MCD	Wed, Jul 19, 2023	295.00	295.40	293.22	294.13
7843	NYSE	MCD	Tue, Jul 18, 2023	294.47	295.75	292.46	293.82
7842	NYSE	MCD	Mon, Jul 17, 2023	295.08	296.86	294.55	294.68
7841	NYSE	MCD	Fri, Jul 14, 2023	295.25	296.05	294.01	294.94
7840	NYSE	MCD	Thu, Jul 13, 2023	295.39	296.66	295.01	295.22
7839	NYSE	MCD	Wed, Jul 12, 2023	296.83	297.10	295.20	295.61
7838	NYSE	MCD	Tue, Jul 11, 2023	295.29	295.50	291.77	294.74
7837	NYSE	MCD	Mon, Jul 10, 2023	292.40	295.62	292.33	294.49
7836	NYSE	MCD	Fri, Jul 7, 2023	293.72	294.36	291.55	292.10
7835	NYSE	MCD	Thu, Jul 6, 2023	295.32	296.58	293.44	294.92
7834	NYSE	MCD	Wed, Jul 5, 2023	295.11	297.31	294.59	296.90
7833	NYSE	MCD	Mon, Jul 3, 2023	297.79	298.40	294.80	294.84
7832	NYSE	MCD	Fri, Jun 30, 2023	295.14	299.10	294.89	298.41
7831	NYSE	MCD	Thu, Jun 29, 2023	291.55	294.66	290.21	294.47
7830	NYSE	MCD	Wed, Jun 28, 2023	291.45	291.82	289.05	291.74
7829	NYSE	MCD	Tue, Jun 27, 2023	290.31	292.49	289.65	291.30
7828	NYSE	MCD	Mon, Jun 26, 2023	289.64	289.75	287.07	289.09
7827	NYSE	MCD	Fri, Jun 23, 2023	291.35	292.45	289.64	289.91
7826	NYSE	MCD	Thu, Jun 22, 2023	294.62	295.08	291.53	293.30
7825	NYSE	MCD	Wed, Jun 21, 2023	293.32	295.16	292.81	294.52
7824	NYSE	MCD	Tue, Jun 20, 2023	293.65	297.18	292.68	293.04
7823	NYSE	MCD	Fri, Jun 16, 2023	294.51	296.57	293.14	293.70
7822	NYSE	MCD	Thu, Jun 15, 2023	289.65	293.48	288.26	292.61
7821	NYSE	MCD	Wed, Jun 14, 2023	288.10	289.56	287.31	288.44
7820	NYSE	MCD	Tue, Jun 13, 2023	288.50	289.69	287.55	288.55
7819	NYSE	MCD	Mon, Jun 12, 2023	288.16	288.75	286.50	288.57
7818	NYSE	MCD	Fri, Jun 9, 2023	285.52	287.28	284.74	286.79
7817	NYSE	MCD	Thu, Jun 8, 2023	280.97	286.06	280.00	285.78
7816	NYSE	MCD	Wed, Jun 7, 2023	284.45	284.74	281.31	281.90
7815	NYSE	MCD	Tue, Jun 6, 2023	289.86	290.23	281.98	284.54
7814	NYSE	MCD	Mon, Jun 5, 2023	290.00	290.50	288.03	289.91
7813	NYSE	MCD	Fri, Jun 2, 2023	286.70	290.20	286.14	289.91
7812	NYSE	MCD	Thu, Jun 1, 2023	284.92	288.04	283.60	286.35
7811	NYSE	MCD	Wed, May 31, 2023	284.88	285.70	283.35	285.11
7810	NYSE	MCD	Tue, May 30, 2023	283.93	286.35	283.68	284.92
7809	NYSE	MCD	Fri, May 26, 2023	285.68	288.75	285.68	286.04
7808	NYSE	MCD	Thu, May 25, 2023	286.79	286.91	284.71	285.52
7807	NYSE	MCD	Wed, May 24, 2023	286.45	287.12	284.58	285.92
7806	NYSE	MCD	Tue, May 23, 2023	288.15	288.50	285.44	286.37
7805	NYSE	MCD	Mon, May 22, 2023	295.55	296.64	289.14	289.35
7804	NYSE	MCD	Fri, May 19, 2023	293.84	296.00	292.47	295.55
7803	NYSE	MCD	Thu, May 18, 2023	293.25	294.43	291.13	294.05
7802	NYSE	MCD	Wed, May 17, 2023	295.52	295.52	292.65	293.46
7801	NYSE	MCD	Tue, May 16, 2023	295.94	296.19	293.98	294.15
7800	NYSE	MCD	Mon, May 15, 2023	295.77	296.64	294.66	295.90
7799	NYSE	MCD	Fri, May 12, 2023	295.19	296.43	294.31	296.14
7798	NYSE	MCD	Thu, May 11, 2023	296.50	296.94	293.36	294.79
7797	NYSE	MCD	Wed, May 10, 2023	296.38	298.00	293.84	296.57
7796	NYSE	MCD	Tue, May 9, 2023	298.63	298.86	296.30	296.66
7795	NYSE	MCD	Mon, May 8, 2023	297.10	297.37	295.57	296.69
7794	NYSE	MCD	Fri, May 5, 2023	295.77	297.02	294.46	296.60
7793	NYSE	MCD	Thu, May 4, 2023	296.06	296.31	293.47	295.16
7792	NYSE	MCD	Wed, May 3, 2023	296.76	297.26	294.65	295.22
7791	NYSE	MCD	Tue, May 2, 2023	297.37	298.46	295.58	298.07
7790	NYSE	MCD	Mon, May 1, 2023	295.72	298.80	295.65	297.58
7789	NYSE	MCD	Fri, Apr 28, 2023	294.83	296.18	293.91	295.75
7788	NYSE	MCD	Thu, Apr 27, 2023	290.72	295.05	290.00	294.72
7787	NYSE	MCD	Wed, Apr 26, 2023	289.98	291.50	289.76	289.76
7786	NYSE	MCD	Tue, Apr 25, 2023	295.00	295.00	289.43	291.51
7785	NYSE	MCD	Mon, Apr 24, 2023	292.83	293.43	291.71	293.20
7784	NYSE	MCD	Fri, Apr 21, 2023	292.32	292.53	290.51	292.06
7783	NYSE	MCD	Thu, Apr 20, 2023	290.96	291.67	289.88	291.00
7782	NYSE	MCD	Wed, Apr 19, 2023	290.91	291.60	290.19	291.27
7781	NYSE	MCD	Tue, Apr 18, 2023	289.40	291.19	289.00	290.91
7780	NYSE	MCD	Mon, Apr 17, 2023	289.84	290.51	288.18	289.31
7779	NYSE	MCD	Fri, Apr 14, 2023	289.29	289.94	287.62	288.98
7778	NYSE	MCD	Thu, Apr 13, 2023	286.57	289.54	286.11	289.07
7777	NYSE	MCD	Wed, Apr 12, 2023	283.85	286.79	283.50	285.30
7776	NYSE	MCD	Tue, Apr 11, 2023	283.17	285.54	282.75	284.48
7775	NYSE	MCD	Mon, Apr 10, 2023	283.18	284.17	281.99	283.78
7774	NYSE	MCD	Thu, Apr 6, 2023	282.43	283.49	281.57	282.89
7773	NYSE	MCD	Wed, Apr 5, 2023	283.49	284.98	281.78	282.02
7772	NYSE	MCD	Tue, Apr 4, 2023	281.41	283.42	280.39	282.28
7771	NYSE	MCD	Mon, Apr 3, 2023	280.99	282.87	279.68	282.14
7770	NYSE	MCD	Fri, Mar 31, 2023	278.92	280.64	278.50	279.61
7769	NYSE	MCD	Thu, Mar 30, 2023	277.26	278.40	276.50	277.79
7768	NYSE	MCD	Wed, Mar 29, 2023	277.00	278.15	276.45	277.44
7767	NYSE	MCD	Tue, Mar 28, 2023	273.99	276.22	273.51	275.85
7766	NYSE	MCD	Mon, Mar 27, 2023	272.00	274.95	270.57	273.84
7765	NYSE	MCD	Fri, Mar 24, 2023	270.37	271.83	268.84	271.33
7764	NYSE	MCD	Thu, Mar 23, 2023	267.99	271.48	267.99	269.62
7763	NYSE	MCD	Wed, Mar 22, 2023	270.04	271.98	267.71	267.87
7762	NYSE	MCD	Tue, Mar 21, 2023	270.00	270.87	267.62	270.21
7761	NYSE	MCD	Mon, Mar 20, 2023	267.84	271.38	267.84	270.74
7760	NYSE	MCD	Fri, Mar 17, 2023	269.57	269.97	265.71	267.20
7759	NYSE	MCD	Thu, Mar 16, 2023	265.78	270.68	265.51	270.57
7758	NYSE	MCD	Wed, Mar 15, 2023	264.58	266.41	262.57	266.34
7757	NYSE	MCD	Tue, Mar 14, 2023	263.12	266.94	262.60	265.90
7756	NYSE	MCD	Mon, Mar 13, 2023	260.37	267.40	260.37	263.08
7755	NYSE	MCD	Fri, Mar 10, 2023	263.73	266.58	261.26	262.03
7754	NYSE	MCD	Thu, Mar 9, 2023	267.09	267.61	260.87	261.63
7753	NYSE	MCD	Wed, Mar 8, 2023	265.86	266.16	263.14	265.33
7752	NYSE	MCD	Tue, Mar 7, 2023	271.52	273.15	266.82	267.13
7751	NYSE	MCD	Mon, Mar 6, 2023	269.15	270.78	268.90	270.64
7750	NYSE	MCD	Fri, Mar 3, 2023	268.42	269.38	266.20	269.07
7749	NYSE	MCD	Thu, Mar 2, 2023	262.45	268.46	262.31	267.57
7748	NYSE	MCD	Wed, Mar 1, 2023	262.54	263.53	261.68	262.72
7747	NYSE	MCD	Tue, Feb 28, 2023	263.14	264.58	262.81	263.91
7746	NYSE	MCD	Mon, Feb 27, 2023	265.03	266.30	263.54	263.26
7745	NYSE	MCD	Fri, Feb 24, 2023	265.91	266.28	262.25	263.68
7744	NYSE	MCD	Thu, Feb 23, 2023	267.70	267.87	263.96	266.78
7743	NYSE	MCD	Wed, Feb 22, 2023	268.20	270.48	267.66	268.64
7742	NYSE	MCD	Tue, Feb 21, 2023	269.29	270.24	267.61	268.55
7741	NYSE	MCD	Fri, Feb 17, 2023	266.30	270.00	265.33	269.99
7740	NYSE	MCD	Thu, Feb 16, 2023	265.07	267.71	263.28	265.83
7739	NYSE	MCD	Wed, Feb 15, 2023	266.27	267.68	265.15	266.56
7738	NYSE	MCD	Tue, Feb 14, 2023	266.65	267.52	264.59	266.61
7737	NYSE	MCD	Mon, Feb 13, 2023	263.70	266.79	263.00	266.20
7736	NYSE	MCD	Fri, Feb 10, 2023	260.87	262.69	260.29	262.42
7735	NYSE	MCD	Thu, Feb 9, 2023	263.69	263.95	260.19	260.66
7734	NYSE	MCD	Wed, Feb 8, 2023	265.09	265.89	262.45	262.82
7733	NYSE	MCD	Tue, Feb 7, 2023	265.02	267.77	263.63	267.34
7732	NYSE	MCD	Mon, Feb 6, 2023	264.99	268.20	264.36	267.92
7731	NYSE	MCD	Fri, Feb 3, 2023	262.63	265.22	261.35	264.23
7730	NYSE	MCD	Thu, Feb 2, 2023	264.89	265.98	262.02	263.21
7729	NYSE	MCD	Wed, Feb 1, 2023	267.02	268.46	263.50	266.27
7728	NYSE	MCD	Tue, Jan 31, 2023	265.09	267.51	263.25	267.40
7727	NYSE	MCD	Mon, Jan 30, 2023	271.67	272.57	270.06	270.89
7726	NYSE	MCD	Fri, Jan 27, 2023	275.00	275.31	271.97	272.46
7725	NYSE	MCD	Thu, Jan 26, 2023	273.00	274.75	271.70	274.72
7724	NYSE	MCD	Wed, Jan 25, 2023	270.33	273.07	268.82	273.00
7723	NYSE	MCD	Tue, Jan 24, 2023	236.42	270.16	236.77	269.56
7722	NYSE	MCD	Mon, Jan 23, 2023	268.84	271.17	267.76	269.29
7721	NYSE	MCD	Fri, Jan 20, 2023	264.43	268.65	262.83	268.58
7720	NYSE	MCD	Thu, Jan 19, 2023	266.72	269.14	263.53	263.58
7719	NYSE	MCD	Wed, Jan 18, 2023	273.51	274.37	265.72	266.04
7718	NYSE	MCD	Tue, Jan 17, 2023	270.02	275.39	270.02	274.11
7717	NYSE	MCD	Fri, Jan 13, 2023	266.39	268.95	265.88	268.89
7716	NYSE	MCD	Thu, Jan 12, 2023	269.50	269.92	266.19	266.69
7715	NYSE	MCD	Wed, Jan 11, 2023	269.52	269.74	266.96	268.81
7714	NYSE	MCD	Tue, Jan 10, 2023	266.98	269.10	266.96	268.91
7713	NYSE	MCD	Mon, Jan 9, 2023	269.93	269.95	266.77	267.25
7712	NYSE	MCD	Fri, Jan 6, 2023	263.76	269.89	263.39	269.47
7711	NYSE	MCD	Thu, Jan 5, 2023	264.76	264.76	261.38	262.16
7710	NYSE	MCD	Wed, Jan 4, 2023	266.25	266.55	262.89	264.39
7709	NYSE	MCD	Tue, Jan 3, 2023	263.53	264.35	259.51	264.33
7708	NYSE	MCD	Fri, Dec 30, 2022	265.20	265.38	261.40	263.53
7707	NYSE	MCD	Thu, Dec 29, 2022	265.94	267.81	264.88	265.93
7706	NYSE	MCD	Wed, Dec 28, 2022	268.00	268.14	265.07	265.11
7705	NYSE	MCD	Tue, Dec 27, 2022	268.66	268.87	266.60	266.84
7704	NYSE	MCD	Fri, Dec 23, 2022	265.90	268.35	264.79	267.57
7703	NYSE	MCD	Thu, Dec 22, 2022	267.27	268.12	263.65	265.77
7702	NYSE	MCD	Wed, Dec 21, 2022	267.48	269.94	267.31	268.16
7701	NYSE	MCD	Tue, Dec 20, 2022	266.92	267.94	264.54	267.25
7700	NYSE	MCD	Mon, Dec 19, 2022	266.25	268.42	264.67	265.83
7699	NYSE	MCD	Fri, Dec 16, 2022	270.41	271.02	265.76	266.12
7698	NYSE	MCD	Thu, Dec 15, 2022	273.79	274.38	269.21	271.73
7697	NYSE	MCD	Wed, Dec 14, 2022	275.22	277.08	272.30	274.53
7696	NYSE	MCD	Tue, Dec 13, 2022	278.68	279.90	273.64	274.28
7695	NYSE	MCD	Mon, Dec 12, 2022	272.19	276.71	271.22	276.62
7694	NYSE	MCD	Fri, Dec 9, 2022	273.61	274.16	271.72	272.04
7693	NYSE	MCD	Thu, Dec 8, 2022	271.00	273.57	270.62	273.39
7692	NYSE	MCD	Wed, Dec 7, 2022	272.50	273.98	269.67	270.34
7691	NYSE	MCD	Tue, Dec 6, 2022	271.80	273.37	270.03	271.77
7690	NYSE	MCD	Mon, Dec 5, 2022	271.02	272.57	270.00	271.59
7689	NYSE	MCD	Fri, Dec 2, 2022	269.81	273.45	269.62	273.40
7688	NYSE	MCD	Thu, Dec 1, 2022	273.16	274.24	271.39	273.40
7687	NYSE	MCD	Wed, Nov 30, 2022	269.62	273.31	268.83	272.79
7686	NYSE	MCD	Tue, Nov 29, 2022	271.00	271.92	269.47	269.89
7685	NYSE	MCD	Mon, Nov 28, 2022	274.88	275.94	272.38	272.88
7684	NYSE	MCD	Fri, Nov 25, 2022	274.51	275.32	272.86	275.00
7683	NYSE	MCD	Wed, Nov 23, 2022	275.55	275.65	272.88	273.27
7682	NYSE	MCD	Tue, Nov 22, 2022	275.00	275.30	274.30	274.76
7681	NYSE	MCD	Mon, Nov 21, 2022	274.65	274.98	273.10	274.52
7680	NYSE	MCD	Fri, Nov 18, 2022	273.92	275.10	272.12	273.37
7679	NYSE	MCD	Thu, Nov 17, 2022	272.07	274.35	270.56	273.36
7678	NYSE	MCD	Wed, Nov 16, 2022	268.92	274.43	268.92	272.51
7677	NYSE	MCD	Tue, Nov 15, 2022	270.25	271.03	266.34	267.84
7676	NYSE	MCD	Mon, Nov 14, 2022	270.93	274.71	270.58	272.27
7675	NYSE	MCD	Fri, Nov 11, 2022	276.33	277.00	269.18	271.39
7674	NYSE	MCD	Thu, Nov 10, 2022	281.49	281.67	272.58	275.88
7673	NYSE	MCD	Wed, Nov 9, 2022	278.51	280.25	277.68	277.79
7672	NYSE	MCD	Tue, Nov 8, 2022	276.86	279.52	276.50	278.40
7671	NYSE	MCD	Mon, Nov 7, 2022	275.07	278.08	275.07	276.41
7670	NYSE	MCD	Fri, Nov 4, 2022	275.60	275.71	272.13	274.62
7669	NYSE	MCD	Thu, Nov 3, 2022	269.33	274.68	268.38	272.95
7668	NYSE	MCD	Wed, Nov 2, 2022	273.00	276.67	270.31	270.37
7667	NYSE	MCD	Tue, Nov 1, 2022	273.69	273.79	269.66	272.95
7666	NYSE	MCD	Mon, Oct 31, 2022	273.06	273.63	270.81	272.66
7665	NYSE	MCD	Fri, Oct 28, 2022	267.51	274.81	265.99	274.52
7664	NYSE	MCD	Thu, Oct 27, 2022	263.00	266.99	262.26	265.11
7663	NYSE	MCD	Wed, Oct 26, 2022	257.84	260.69	256.12	256.61
7662	NYSE	MCD	Tue, Oct 25, 2022	254.57	257.28	254.40	255.73
7661	NYSE	MCD	Mon, Oct 24, 2022	255.28	256.87	253.07	255.32
7660	NYSE	MCD	Fri, Oct 21, 2022	250.21	255.36	249.50	254.55
7659	NYSE	MCD	Thu, Oct 20, 2022	249.55	251.75	249.05	249.77
7658	NYSE	MCD	Wed, Oct 19, 2022	250.00	252.52	249.12	250.75
7657	NYSE	MCD	Tue, Oct 18, 2022	249.37	250.42	247.25	249.19
7656	NYSE	MCD	Mon, Oct 17, 2022	245.80	247.22	243.53	246.48
7655	NYSE	MCD	Fri, Oct 14, 2022	249.08	249.43	242.41	243.16
7654	NYSE	MCD	Thu, Oct 13, 2022	234.46	249.30	234.46	246.75
7653	NYSE	MCD	Wed, Oct 12, 2022	237.27	240.04	237.06	237.06
7652	NYSE	MCD	Tue, Oct 11, 2022	234.16	239.12	233.93	237.05
7651	NYSE	MCD	Mon, Oct 10, 2022	233.41	236.26	233.41	234.95
7650	NYSE	MCD	Fri, Oct 7, 2022	233.96	234.60	232.08	233.19
7649	NYSE	MCD	Thu, Oct 6, 2022	239.34	239.88	234.46	234.75
7648	NYSE	MCD	Wed, Oct 5, 2022	236.91	240.41	236.14	239.09
7647	NYSE	MCD	Tue, Oct 4, 2022	236.71	241.05	236.21	238.50
7646	NYSE	MCD	Mon, Oct 3, 2022	233.52	236.85	231.71	235.34
7645	NYSE	MCD	Fri, Sep 30, 2022	233.32	234.83	230.58	230.74
7644	NYSE	MCD	Thu, Sep 29, 2022	236.32	237.66	232.46	234.40
7643	NYSE	MCD	Wed, Sep 28, 2022	236.13	238.53	233.76	236.94
7642	NYSE	MCD	Tue, Sep 27, 2022	244.58	244.93	236.56	236.70
7641	NYSE	MCD	Mon, Sep 26, 2022	245.94	246.25	242.44	243.76
7640	NYSE	MCD	Fri, Sep 23, 2022	247.21	249.10	244.19	245.95
7639	NYSE	MCD	Thu, Sep 22, 2022	250.39	250.43	247.65	247.94
7638	NYSE	MCD	Wed, Sep 21, 2022	255.13	256.91	251.08	251.08
7637	NYSE	MCD	Tue, Sep 20, 2022	256.10	256.49	252.78	255.40
7636	NYSE	MCD	Mon, Sep 19, 2022	254.00	257.55	253.35	257.01
7635	NYSE	MCD	Fri, Sep 16, 2022	251.85	255.82	251.75	254.91
7634	NYSE	MCD	Thu, Sep 15, 2022	255.02	255.23	252.49	253.47
7633	NYSE	MCD	Wed, Sep 14, 2022	255.00	258.27	254.37	255.72
7632	NYSE	MCD	Tue, Sep 13, 2022	257.74	258.95	253.67	254.33
7631	NYSE	MCD	Mon, Sep 12, 2022	260.00	261.40	259.42	260.37
7630	NYSE	MCD	Fri, Sep 9, 2022	260.26	260.74	258.21	259.52
7629	NYSE	MCD	Thu, Sep 8, 2022	257.85	261.09	257.33	260.08
7628	NYSE	MCD	Wed, Sep 7, 2022	255.14	259.82	254.96	258.42
7627	NYSE	MCD	Tue, Sep 6, 2022	254.47	256.73	253.38	254.39
7626	NYSE	MCD	Fri, Sep 2, 2022	257.41	258.58	253.36	254.51
7625	NYSE	MCD	Thu, Sep 1, 2022	251.82	256.53	251.76	256.47
7624	NYSE	MCD	Wed, Aug 31, 2022	254.17	255.68	252.20	252.28
7623	NYSE	MCD	Tue, Aug 30, 2022	256.00	256.72	252.57	252.11
7622	NYSE	MCD	Mon, Aug 29, 2022	255.50	256.71	254.59	255.66
7621	NYSE	MCD	Fri, Aug 26, 2022	262.80	263.20	256.39	256.95
7620	NYSE	MCD	Thu, Aug 25, 2022	261.99	262.68	260.20	262.56
7619	NYSE	MCD	Wed, Aug 24, 2022	260.71	262.00	259.86	260.86
7618	NYSE	MCD	Tue, Aug 23, 2022	262.62	263.35	260.53	260.54
7617	NYSE	MCD	Mon, Aug 22, 2022	264.50	265.79	262.37	262.95
7616	NYSE	MCD	Fri, Aug 19, 2022	265.94	267.75	265.54	266.54
7615	NYSE	MCD	Thu, Aug 18, 2022	266.00	267.36	265.42	266.58
7614	NYSE	MCD	Wed, Aug 17, 2022	265.96	267.97	265.58	266.82
7613	NYSE	MCD	Tue, Aug 16, 2022	265.04	267.13	264.26	266.29
7612	NYSE	MCD	Mon, Aug 15, 2022	262.21	265.62	261.25	265.44
7611	NYSE	MCD	Fri, Aug 12, 2022	259.55	262.51	259.55	262.18
7610	NYSE	MCD	Thu, Aug 11, 2022	263.20	263.27	258.63	259.28
7609	NYSE	MCD	Wed, Aug 10, 2022	262.00	263.71	260.50	261.36
7608	NYSE	MCD	Tue, Aug 9, 2022	256.90	260.21	256.36	260.06
7607	NYSE	MCD	Mon, Aug 8, 2022	260.00	260.91	255.34	256.80
7606	NYSE	MCD	Fri, Aug 5, 2022	259.64	260.03	257.07	259.23
7605	NYSE	MCD	Thu, Aug 4, 2022	261.70	262.18	258.69	260.64
7604	NYSE	MCD	Wed, Aug 3, 2022	261.05	262.92	259.76	262.09
7603	NYSE	MCD	Tue, Aug 2, 2022	264.62	265.45	260.89	261.05
7602	NYSE	MCD	Mon, Aug 1, 2022	262.54	265.46	262.41	264.23
7601	NYSE	MCD	Fri, Jul 29, 2022	263.65	264.35	262.10	263.37
7600	NYSE	MCD	Thu, Jul 28, 2022	258.80	264.00	257.56	263.46
7599	NYSE	MCD	Wed, Jul 27, 2022	255.80	259.91	254.69	258.89
7598	NYSE	MCD	Tue, Jul 26, 2022	249.56	259.22	248.70	257.09
7597	NYSE	MCD	Mon, Jul 25, 2022	254.57	254.80	248.66	250.38
7596	NYSE	MCD	Fri, Jul 22, 2022	253.75	254.53	252.45	253.99
7595	NYSE	MCD	Thu, Jul 21, 2022	253.99	254.80	252.32	253.47
7594	NYSE	MCD	Wed, Jul 20, 2022	256.78	256.91	253.47	254.58
7593	NYSE	MCD	Tue, Jul 19, 2022	253.88	256.62	252.97	256.50
7592	NYSE	MCD	Mon, Jul 18, 2022	255.24	255.59	252.07	252.42
7591	NYSE	MCD	Fri, Jul 15, 2022	254.02	256.39	253.45	255.01
7590	NYSE	MCD	Thu, Jul 14, 2022	249.89	253.10	249.62	252.60
7589	NYSE	MCD	Wed, Jul 13, 2022	248.96	254.80	248.26	252.67
7588	NYSE	MCD	Tue, Jul 12, 2022	252.97	255.62	250.76	251.48
7587	NYSE	MCD	Mon, Jul 11, 2022	252.08	255.40	252.08	253.28
7586	NYSE	MCD	Fri, Jul 8, 2022	252.60	254.62	252.32	253.24
7585	NYSE	MCD	Thu, Jul 7, 2022	253.26	254.92	251.18	252.94
7584	NYSE	MCD	Wed, Jul 6, 2022	252.47	252.86	249.37	251.46
7583	NYSE	MCD	Tue, Jul 5, 2022	251.15	253.00	249.66	252.29
7582	NYSE	MCD	Fri, Jul 1, 2022	246.35	253.14	246.00	252.96
7581	NYSE	MCD	Thu, Jun 30, 2022	248.25	248.59	245.45	246.88
7580	NYSE	MCD	Wed, Jun 29, 2022	246.14	248.87	245.11	247.74
7579	NYSE	MCD	Tue, Jun 28, 2022	247.06	249.96	242.52	242.83
7578	NYSE	MCD	Mon, Jun 27, 2022	247.90	248.77	246.57	247.03
7577	NYSE	MCD	Fri, Jun 24, 2022	245.26	248.00	244.49	247.90
7576	NYSE	MCD	Thu, Jun 23, 2022	243.70	245.09	240.46	243.58
7575	NYSE	MCD	Wed, Jun 22, 2022	238.79	244.55	238.36	243.06
7574	NYSE	MCD	Tue, Jun 21, 2022	236.22	240.10	234.14	239.59
7573	NYSE	MCD	Fri, Jun 17, 2022	234.22	235.49	232.17	234.38
7572	NYSE	MCD	Thu, Jun 16, 2022	236.08	237.32	233.82	235.19
7571	NYSE	MCD	Wed, Jun 15, 2022	239.86	241.58	236.12	238.90
7570	NYSE	MCD	Tue, Jun 14, 2022	239.96	242.90	238.62	238.76
7569	NYSE	MCD	Mon, Jun 13, 2022	232.79	240.10	232.68	238.47
7568	NYSE	MCD	Fri, Jun 10, 2022	239.18	239.51	237.16	237.38
7567	NYSE	MCD	Thu, Jun 9, 2022	243.62	246.00	242.03	242.16
7566	NYSE	MCD	Wed, Jun 8, 2022	247.90	248.48	244.89	245.61
7565	NYSE	MCD	Tue, Jun 7, 2022	246.00	249.79	245.53	248.94
7564	NYSE	MCD	Mon, Jun 6, 2022	249.08	249.53	247.33	248.07
7563	NYSE	MCD	Fri, Jun 3, 2022	248.43	250.27	248.17	248.36
7562	NYSE	MCD	Thu, Jun 2, 2022	249.60	250.44	246.22	249.00
7561	NYSE	MCD	Wed, Jun 1, 2022	253.19	253.42	248.19	249.28
7560	NYSE	MCD	Tue, May 31, 2022	250.00	254.28	248.63	252.21
7559	NYSE	MCD	Fri, May 27, 2022	249.50	251.87	248.78	251.87
7558	NYSE	MCD	Thu, May 26, 2022	246.00	249.33	245.60	248.09
7557	NYSE	MCD	Wed, May 25, 2022	242.58	245.70	241.59	244.01
7556	NYSE	MCD	Tue, May 24, 2022	237.50	245.80	237.45	244.52
7555	NYSE	MCD	Mon, May 23, 2022	235.76	238.89	233.50	238.00
7554	NYSE	MCD	Fri, May 20, 2022	231.38	234.06	228.59	233.91
7553	NYSE	MCD	Thu, May 19, 2022	229.50	232.15	228.34	229.00
7552	NYSE	MCD	Wed, May 18, 2022	239.46	240.08	230.37	231.05
7551	NYSE	MCD	Tue, May 17, 2022	246.00	247.00	239.46	241.63
7550	NYSE	MCD	Mon, May 16, 2022	244.46	245.48	240.73	244.04
7549	NYSE	MCD	Fri, May 13, 2022	247.15	247.18	242.28	245.04
7548	NYSE	MCD	Thu, May 12, 2022	245.32	246.38	241.12	244.19
7547	NYSE	MCD	Wed, May 11, 2022	245.27	246.79	243.21	244.43
7546	NYSE	MCD	Tue, May 10, 2022	248.99	250.88	244.93	245.68
7545	NYSE	MCD	Mon, May 9, 2022	247.00	249.90	246.79	247.49
7544	NYSE	MCD	Fri, May 6, 2022	248.19	252.45	247.70	250.78
7543	NYSE	MCD	Thu, May 5, 2022	252.89	254.49	246.78	248.92
7542	NYSE	MCD	Wed, May 4, 2022	246.16	254.78	246.16	254.32
7541	NYSE	MCD	Tue, May 3, 2022	247.39	247.84	242.28	245.87
7540	NYSE	MCD	Mon, May 2, 2022	250.86	251.55	242.26	246.64
7539	NYSE	MCD	Fri, Apr 29, 2022	254.28	254.85	248.80	249.16
7538	NYSE	MCD	Thu, Apr 28, 2022	249.94	256.38	248.08	254.19
7537	NYSE	MCD	Wed, Apr 27, 2022	247.98	250.97	247.05	247.14
7536	NYSE	MCD	Tue, Apr 26, 2022	250.13	252.41	248.33	248.58
7535	NYSE	MCD	Mon, Apr 25, 2022	249.45	253.13	247.93	252.88
7534	NYSE	MCD	Fri, Apr 22, 2022	255.00	255.00	249.94	250.17
7533	NYSE	MCD	Thu, Apr 21, 2022	257.65	259.61	254.88	255.25
7532	NYSE	MCD	Wed, Apr 20, 2022	256.00	257.79	254.82	255.85
7531	NYSE	MCD	Tue, Apr 19, 2022	250.04	255.96	250.04	255.40
7530	NYSE	MCD	Mon, Apr 18, 2022	249.63	252.49	249.13	251.06
7529	NYSE	MCD	Thu, Apr 14, 2022	251.33	253.73	250.43	250.51
7528	NYSE	MCD	Wed, Apr 13, 2022	249.36	251.66	249.02	251.33
7527	NYSE	MCD	Tue, Apr 12, 2022	250.73	252.29	248.80	249.17
7526	NYSE	MCD	Mon, Apr 11, 2022	251.25	252.94	249.93	250.45
7525	NYSE	MCD	Fri, Apr 8, 2022	253.04	255.07	250.92	251.46
7524	NYSE	MCD	Thu, Apr 7, 2022	250.79	255.48	249.54	254.36
7523	NYSE	MCD	Wed, Apr 6, 2022	247.64	252.38	245.98	251.46
7522	NYSE	MCD	Tue, Apr 5, 2022	246.10	249.74	245.43	248.51
7521	NYSE	MCD	Mon, Apr 4, 2022	246.79	247.27	242.38	246.83
7520	NYSE	MCD	Fri, Apr 1, 2022	248.12	249.43	246.18	249.25
7519	NYSE	MCD	Thu, Mar 31, 2022	249.72	251.35	247.28	247.28
7518	NYSE	MCD	Wed, Mar 30, 2022	247.51	250.50	247.51	249.03
7517	NYSE	MCD	Tue, Mar 29, 2022	246.35	248.65	244.77	248.17
7516	NYSE	MCD	Mon, Mar 28, 2022	241.91	242.95	239.86	242.94
7515	NYSE	MCD	Fri, Mar 25, 2022	240.54	241.85	239.43	241.58
7514	NYSE	MCD	Thu, Mar 24, 2022	237.56	241.04	236.47	240.26
7513	NYSE	MCD	Wed, Mar 23, 2022	237.13	238.01	235.95	236.12
7512	NYSE	MCD	Tue, Mar 22, 2022	237.04	238.44	236.47	238.12
7511	NYSE	MCD	Mon, Mar 21, 2022	239.58	240.09	234.07	235.32
7510	NYSE	MCD	Fri, Mar 18, 2022	237.23	239.19	235.99	238.92
7509	NYSE	MCD	Thu, Mar 17, 2022	236.44	237.47	234.54	237.47
7508	NYSE	MCD	Wed, Mar 16, 2022	234.87	238.21	234.36	238.14
7507	NYSE	MCD	Tue, Mar 15, 2022	227.98	234.57	227.98	232.57
7506	NYSE	MCD	Mon, Mar 14, 2022	226.78	228.44	223.16	226.18
7505	NYSE	MCD	Fri, Mar 11, 2022	224.74	229.11	224.20	226.87
7504	NYSE	MCD	Thu, Mar 10, 2022	220.20	222.05	217.68	222.00
7503	NYSE	MCD	Wed, Mar 9, 2022	226.79	227.25	222.01	222.47
7502	NYSE	MCD	Tue, Mar 8, 2022	224.33	229.74	222.20	222.79
7501	NYSE	MCD	Mon, Mar 7, 2022	234.31	234.31	224.19	224.33
7500	NYSE	MCD	Fri, Mar 4, 2022	234.62	236.39	231.64	235.81
7499	NYSE	MCD	Thu, Mar 3, 2022	241.01	242.34	235.68	236.65
7498	NYSE	MCD	Wed, Mar 2, 2022	240.85	242.74	239.61	240.94
7497	NYSE	MCD	Tue, Mar 1, 2022	242.30	243.60	238.30	239.63
7496	NYSE	MCD	Mon, Feb 28, 2022	244.44	245.72	242.36	244.77
7495	NYSE	MCD	Fri, Feb 25, 2022	246.00	249.53	243.63	248.07
7494	NYSE	MCD	Thu, Feb 24, 2022	242.93	245.58	239.61	245.03
7493	NYSE	MCD	Wed, Feb 23, 2022	253.53	253.85	247.08	247.79
7492	NYSE	MCD	Tue, Feb 22, 2022	250.01	254.70	249.60	252.70
7491	NYSE	MCD	Fri, Feb 18, 2022	250.34	252.29	250.01	250.60
7490	NYSE	MCD	Thu, Feb 17, 2022	251.48	252.88	250.00	250.93
7489	NYSE	MCD	Wed, Feb 16, 2022	253.77	254.60	251.20	253.09
7488	NYSE	MCD	Tue, Feb 15, 2022	254.82	256.92	253.56	253.81
7487	NYSE	MCD	Mon, Feb 14, 2022	255.91	256.25	251.68	253.39
7486	NYSE	MCD	Fri, Feb 11, 2022	256.87	258.76	254.73	255.16
7485	NYSE	MCD	Thu, Feb 10, 2022	258.60	260.44	255.97	256.87
7484	NYSE	MCD	Wed, Feb 9, 2022	261.99	262.88	259.41	259.86
7483	NYSE	MCD	Tue, Feb 8, 2022	260.50	262.38	259.10	260.08
7482	NYSE	MCD	Mon, Feb 7, 2022	261.00	261.58	259.17	259.85
7481	NYSE	MCD	Fri, Feb 4, 2022	259.87	261.73	257.79	260.06
7480	NYSE	MCD	Thu, Feb 3, 2022	262.00	262.80	260.07	260.64
7479	NYSE	MCD	Wed, Feb 2, 2022	258.83	262.61	258.49	262.28
7478	NYSE	MCD	Tue, Feb 1, 2022	259.75	259.90	255.58	258.99
7477	NYSE	MCD	Mon, Jan 31, 2022	255.02	259.50	254.44	259.45
7476	NYSE	MCD	Fri, Jan 28, 2022	250.00	256.35	247.16	256.09
7475	NYSE	MCD	Thu, Jan 27, 2022	249.60	252.46	245.25	248.74
7474	NYSE	MCD	Wed, Jan 26, 2022	253.00	254.21	247.86	249.85
7473	NYSE	MCD	Tue, Jan 25, 2022	250.83	252.53	247.07	250.68
7472	NYSE	MCD	Mon, Jan 24, 2022	252.38	253.92	247.78	253.61
7471	NYSE	MCD	Fri, Jan 21, 2022	254.04	258.46	253.69	254.59
7470	NYSE	MCD	Thu, Jan 20, 2022	256.62	258.11	252.90	253.13
7469	NYSE	MCD	Wed, Jan 19, 2022	257.55	257.95	255.08	255.22
7468	NYSE	MCD	Tue, Jan 18, 2022	256.96	257.10	254.31	256.48
7467	NYSE	MCD	Fri, Jan 14, 2022	261.14	261.24	257.16	257.71
7466	NYSE	MCD	Thu, Jan 13, 2022	261.41	263.85	260.59	261.41
7465	NYSE	MCD	Wed, Jan 12, 2022	263.37	263.95	260.28	260.92
7464	NYSE	MCD	Tue, Jan 11, 2022	263.49	263.95	260.32	262.12
7463	NYSE	MCD	Mon, Jan 10, 2022	266.72	266.72	262.01	264.41
7462	NYSE	MCD	Fri, Jan 7, 2022	268.56	270.17	267.00	267.06
7461	NYSE	MCD	Thu, Jan 6, 2022	268.12	270.76	267.80	269.69
7460	NYSE	MCD	Wed, Jan 5, 2022	269.30	270.28	266.90	267.19
7459	NYSE	MCD	Tue, Jan 4, 2022	269.50	271.15	268.27	268.51
7458	NYSE	MCD	Mon, Jan 3, 2022	269.49	270.73	265.56	268.58
7457	NYSE	MCD	Fri, Dec 31, 2021	268.00	269.12	267.21	268.07
7456	NYSE	MCD	Thu, Dec 30, 2021	269.00	269.26	266.70	267.21
7455	NYSE	MCD	Wed, Dec 29, 2021	268.45	269.72	267.95	268.49
7454	NYSE	MCD	Tue, Dec 28, 2021	267.58	269.22	267.25	267.88
7453	NYSE	MCD	Mon, Dec 27, 2021	266.47	268.26	266.00	268.24
7452	NYSE	MCD	Thu, Dec 23, 2021	265.92	267.37	265.45	265.95
7451	NYSE	MCD	Wed, Dec 22, 2021	264.32	265.44	264.07	264.94
7450	NYSE	MCD	Tue, Dec 21, 2021	264.29	266.48	263.42	264.39
7449	NYSE	MCD	Mon, Dec 20, 2021	259.63	261.96	258.43	261.73
7448	NYSE	MCD	Fri, Dec 17, 2021	264.00	264.85	260.88	261.70
7447	NYSE	MCD	Thu, Dec 16, 2021	265.56	266.89	264.09	265.55
7446	NYSE	MCD	Wed, Dec 15, 2021	262.16	265.67	261.41	264.52
7445	NYSE	MCD	Tue, Dec 14, 2021	263.00	263.59	261.75	262.52
7444	NYSE	MCD	Mon, Dec 13, 2021	264.22	265.86	262.40	263.09
7443	NYSE	MCD	Fri, Dec 10, 2021	263.88	265.27	262.43	264.97
7442	NYSE	MCD	Thu, Dec 9, 2021	259.50	263.10	258.36	262.34
7441	NYSE	MCD	Wed, Dec 8, 2021	260.00	262.81	259.09	259.58
7440	NYSE	MCD	Tue, Dec 7, 2021	256.95	260.38	256.45	259.91
7439	NYSE	MCD	Mon, Dec 6, 2021	252.40	256.93	252.37	255.79
7438	NYSE	MCD	Fri, Dec 3, 2021	250.32	250.68	247.57	249.33
7437	NYSE	MCD	Thu, Dec 2, 2021	245.66	250.34	245.00	248.80
7436	NYSE	MCD	Wed, Dec 1, 2021	245.76	250.90	244.11	244.18
7435	NYSE	MCD	Tue, Nov 30, 2021	247.38	247.90	243.95	244.60
7434	NYSE	MCD	Mon, Nov 29, 2021	251.85	252.32	249.83	248.92
7433	NYSE	MCD	Fri, Nov 26, 2021	252.51	253.16	248.27	250.01
7432	NYSE	MCD	Wed, Nov 24, 2021	254.50	257.79	254.05	257.11
7431	NYSE	MCD	Tue, Nov 23, 2021	254.81	255.79	253.05	255.65
7430	NYSE	MCD	Mon, Nov 22, 2021	252.67	255.45	252.21	253.48
7429	NYSE	MCD	Fri, Nov 19, 2021	253.29	253.32	250.23	251.95
7428	NYSE	MCD	Thu, Nov 18, 2021	253.16	253.49	251.08	253.48
7427	NYSE	MCD	Wed, Nov 17, 2021	252.41	253.34	250.52	252.69
7426	NYSE	MCD	Tue, Nov 16, 2021	253.50	254.19	252.38	252.46
7425	NYSE	MCD	Mon, Nov 15, 2021	250.67	253.76	250.67	252.94
7424	NYSE	MCD	Fri, Nov 12, 2021	250.15	251.01	248.89	250.67
7423	NYSE	MCD	Thu, Nov 11, 2021	253.33	253.33	249.26	250.16
7422	NYSE	MCD	Wed, Nov 10, 2021	250.81	253.72	250.81	253.13
7421	NYSE	MCD	Tue, Nov 9, 2021	252.91	253.69	250.45	252.65
7420	NYSE	MCD	Mon, Nov 8, 2021	254.78	255.65	251.93	253.10
7419	NYSE	MCD	Fri, Nov 5, 2021	254.69	257.53	254.62	254.71
7418	NYSE	MCD	Thu, Nov 4, 2021	251.12	254.18	250.20	253.46
7417	NYSE	MCD	Wed, Nov 3, 2021	247.99	251.13	247.91	250.40
7416	NYSE	MCD	Tue, Nov 2, 2021	251.76	252.22	248.16	249.24
7415	NYSE	MCD	Mon, Nov 1, 2021	245.80	251.69	245.34	250.58
7414	NYSE	MCD	Fri, Oct 29, 2021	243.00	246.09	242.47	245.55
7413	NYSE	MCD	Thu, Oct 28, 2021	243.40	246.08	242.53	245.50
7412	NYSE	MCD	Wed, Oct 27, 2021	241.05	244.62	238.85	242.73
7411	NYSE	MCD	Tue, Oct 26, 2021	237.47	238.40	236.14	236.42
7410	NYSE	MCD	Mon, Oct 25, 2021	239.23	239.25	236.50	237.34
7409	NYSE	MCD	Fri, Oct 22, 2021	240.71	242.24	238.00	238.44
7408	NYSE	MCD	Thu, Oct 21, 2021	240.17	241.91	239.31	241.40
7407	NYSE	MCD	Wed, Oct 20, 2021	240.40	242.65	239.29	239.72
7406	NYSE	MCD	Tue, Oct 19, 2021	243.22	243.93	241.53	242.77
7405	NYSE	MCD	Mon, Oct 18, 2021	242.42	243.45	241.13	242.26
7404	NYSE	MCD	Fri, Oct 15, 2021	245.24	246.38	241.99	242.25
7403	NYSE	MCD	Thu, Oct 14, 2021	242.88	245.42	242.04	244.55
7402	NYSE	MCD	Wed, Oct 13, 2021	243.27	243.87	239.90	242.65
7401	NYSE	MCD	Tue, Oct 12, 2021	247.73	248.60	244.18	244.52
7400	NYSE	MCD	Mon, Oct 11, 2021	248.10	249.14	246.45	246.58
7399	NYSE	MCD	Fri, Oct 8, 2021	249.25	249.63	247.11	247.70
7398	NYSE	MCD	Thu, Oct 7, 2021	248.00	249.95	247.68	248.32
7397	NYSE	MCD	Wed, Oct 6, 2021	244.56	247.16	243.02	247.10
7396	NYSE	MCD	Tue, Oct 5, 2021	243.97	246.88	243.01	245.22
7395	NYSE	MCD	Mon, Oct 4, 2021	242.06	244.81	241.86	243.08
7394	NYSE	MCD	Fri, Oct 1, 2021	243.07	244.69	240.25	242.93
7393	NYSE	MCD	Thu, Sep 30, 2021	244.77	245.42	240.82	241.11
7392	NYSE	MCD	Wed, Sep 29, 2021	244.38	245.71	243.15	244.28
7391	NYSE	MCD	Tue, Sep 28, 2021	247.29	247.71	242.91	243.77
7390	NYSE	MCD	Mon, Sep 27, 2021	246.00	248.90	245.28	248.11
7389	NYSE	MCD	Fri, Sep 24, 2021	246.64	247.38	245.24	246.42
7388	NYSE	MCD	Thu, Sep 23, 2021	243.74	245.95	243.53	244.78
7387	NYSE	MCD	Wed, Sep 22, 2021	241.80	245.86	241.47	243.13
7386	NYSE	MCD	Tue, Sep 21, 2021	240.00	242.35	239.40	240.50
7385	NYSE	MCD	Mon, Sep 20, 2021	239.88	241.96	236.64	239.09
7384	NYSE	MCD	Fri, Sep 17, 2021	243.84	244.63	241.88	242.49
7383	NYSE	MCD	Thu, Sep 16, 2021	240.29	243.59	239.95	243.21
7382	NYSE	MCD	Wed, Sep 15, 2021	240.47	241.27	238.18	240.98
7381	NYSE	MCD	Tue, Sep 14, 2021	241.73	242.25	239.50	241.13
7380	NYSE	MCD	Mon, Sep 13, 2021	240.83	241.80	239.84	241.21
7379	NYSE	MCD	Fri, Sep 10, 2021	240.32	241.32	239.04	239.18
7378	NYSE	MCD	Thu, Sep 9, 2021	238.42	241.43	237.77	238.61
7377	NYSE	MCD	Wed, Sep 8, 2021	236.80	239.46	236.00	238.62
7376	NYSE	MCD	Tue, Sep 7, 2021	238.61	238.61	235.95	236.19
7375	NYSE	MCD	Fri, Sep 3, 2021	238.39	239.65	237.51	238.82
7374	NYSE	MCD	Thu, Sep 2, 2021	239.20	239.95	238.38	239.87
7373	NYSE	MCD	Wed, Sep 1, 2021	237.88	239.04	237.21	238.15
7372	NYSE	MCD	Tue, Aug 31, 2021	235.75	237.73	234.67	237.46
7371	NYSE	MCD	Mon, Aug 30, 2021	237.34	237.76	235.86	235.30
7370	NYSE	MCD	Fri, Aug 27, 2021	237.43	238.37	236.37	237.48
7369	NYSE	MCD	Thu, Aug 26, 2021	238.79	238.92	235.92	236.95
7368	NYSE	MCD	Wed, Aug 25, 2021	237.93	239.60	237.84	238.83
7367	NYSE	MCD	Tue, Aug 24, 2021	240.39	240.39	238.32	238.43
7366	NYSE	MCD	Mon, Aug 23, 2021	239.46	240.07	237.99	239.66
7365	NYSE	MCD	Fri, Aug 20, 2021	236.96	239.39	236.32	238.49
7364	NYSE	MCD	Thu, Aug 19, 2021	236.68	238.12	236.07	237.23
7363	NYSE	MCD	Wed, Aug 18, 2021	239.44	239.76	237.78	238.08
7362	NYSE	MCD	Tue, Aug 17, 2021	240.35	240.84	238.21	240.28
7361	NYSE	MCD	Mon, Aug 16, 2021	239.00	241.05	238.56	240.97
7360	NYSE	MCD	Fri, Aug 13, 2021	236.79	239.00	236.27	238.82
7359	NYSE	MCD	Thu, Aug 12, 2021	236.00	236.76	235.05	236.67
7358	NYSE	MCD	Wed, Aug 11, 2021	234.19	235.94	233.75	235.55
7357	NYSE	MCD	Tue, Aug 10, 2021	235.10	235.10	233.24	233.45
7356	NYSE	MCD	Mon, Aug 9, 2021	235.79	236.07	234.03	234.68
7355	NYSE	MCD	Fri, Aug 6, 2021	236.68	237.14	235.67	236.26
7354	NYSE	MCD	Thu, Aug 5, 2021	235.74	236.81	234.34	236.42
7353	NYSE	MCD	Wed, Aug 4, 2021	236.45	236.60	233.05	234.83
7352	NYSE	MCD	Tue, Aug 3, 2021	239.56	239.95	235.25	236.95
7351	NYSE	MCD	Mon, Aug 2, 2021	244.24	244.68	239.69	240.10
7350	NYSE	MCD	Fri, Jul 30, 2021	243.85	245.41	242.21	242.71
7349	NYSE	MCD	Thu, Jul 29, 2021	243.32	245.20	242.98	244.02
7348	NYSE	MCD	Wed, Jul 28, 2021	242.50	243.80	239.35	241.78
7347	NYSE	MCD	Tue, Jul 27, 2021	244.17	247.05	244.06	246.35
7346	NYSE	MCD	Mon, Jul 26, 2021	242.00	244.57	241.60	243.98
7345	NYSE	MCD	Fri, Jul 23, 2021	240.13	245.05	239.60	242.96
7344	NYSE	MCD	Thu, Jul 22, 2021	235.65	239.69	235.16	238.67
7343	NYSE	MCD	Wed, Jul 21, 2021	235.98	238.11	235.22	235.93
7342	NYSE	MCD	Tue, Jul 20, 2021	230.65	235.52	230.21	234.27
7341	NYSE	MCD	Mon, Jul 19, 2021	232.51	233.32	226.42	229.26
7340	NYSE	MCD	Fri, Jul 16, 2021	237.79	237.88	234.38	234.75
7339	NYSE	MCD	Thu, Jul 15, 2021	236.59	237.39	234.92	236.88
7338	NYSE	MCD	Wed, Jul 14, 2021	237.03	239.05	236.64	237.13
7337	NYSE	MCD	Tue, Jul 13, 2021	235.66	237.47	235.20	236.17
7336	NYSE	MCD	Mon, Jul 12, 2021	234.59	236.24	234.50	235.61
7335	NYSE	MCD	Fri, Jul 9, 2021	234.07	236.23	233.06	235.68
7334	NYSE	MCD	Thu, Jul 8, 2021	232.95	233.83	231.94	232.84
7333	NYSE	MCD	Wed, Jul 7, 2021	231.92	234.99	231.72	234.63
7332	NYSE	MCD	Tue, Jul 6, 2021	233.66	233.90	231.00	232.75
7331	NYSE	MCD	Fri, Jul 2, 2021	233.08	234.11	232.44	233.63
7330	NYSE	MCD	Thu, Jul 1, 2021	231.41	232.40	230.75	232.27
7329	NYSE	MCD	Wed, Jun 30, 2021	230.92	232.25	230.60	230.99
7328	NYSE	MCD	Tue, Jun 29, 2021	231.53	231.71	230.05	230.37
7327	NYSE	MCD	Mon, Jun 28, 2021	232.67	232.75	230.01	231.09
7326	NYSE	MCD	Fri, Jun 25, 2021	232.74	233.41	232.34	232.42
7325	NYSE	MCD	Thu, Jun 24, 2021	234.10	235.16	232.74	233.33
7324	NYSE	MCD	Wed, Jun 23, 2021	233.30	234.45	232.70	233.24
7323	NYSE	MCD	Tue, Jun 22, 2021	233.49	234.86	232.43	233.88
7322	NYSE	MCD	Mon, Jun 21, 2021	230.63	233.23	229.47	232.90
7321	NYSE	MCD	Fri, Jun 18, 2021	231.47	232.89	228.82	229.62
7320	NYSE	MCD	Thu, Jun 17, 2021	235.08	236.27	233.28	233.88
7319	NYSE	MCD	Wed, Jun 16, 2021	237.21	237.28	233.78	235.58
7318	NYSE	MCD	Tue, Jun 15, 2021	237.53	237.81	235.66	236.35
7317	NYSE	MCD	Mon, Jun 14, 2021	237.18	237.77	234.81	236.98
7316	NYSE	MCD	Fri, Jun 11, 2021	235.00	237.50	234.71	236.93
7315	NYSE	MCD	Thu, Jun 10, 2021	232.05	234.90	231.93	234.59
7314	NYSE	MCD	Wed, Jun 9, 2021	232.98	234.32	231.45	231.47
7313	NYSE	MCD	Tue, Jun 8, 2021	231.50	233.98	231.34	232.64
7312	NYSE	MCD	Mon, Jun 7, 2021	234.00	234.07	231.16	231.69
7311	NYSE	MCD	Fri, Jun 4, 2021	233.44	233.80	232.07	233.38
7310	NYSE	MCD	Thu, Jun 3, 2021	232.57	232.76	230.15	232.45
7309	NYSE	MCD	Wed, Jun 2, 2021	233.97	234.33	232.81	233.78
7308	NYSE	MCD	Tue, Jun 1, 2021	235.98	235.99	232.74	233.24
7307	NYSE	MCD	Fri, May 28, 2021	234.13	234.41	232.45	233.89
7306	NYSE	MCD	Thu, May 27, 2021	233.01	235.08	232.40	233.57
7305	NYSE	MCD	Wed, May 26, 2021	233.79	233.79	232.16	232.35
7304	NYSE	MCD	Tue, May 25, 2021	232.17	232.77	230.71	232.14
7303	NYSE	MCD	Mon, May 24, 2021	231.52	232.65	231.02	231.91
7302	NYSE	MCD	Fri, May 21, 2021	232.42	233.40	230.31	231.24
7301	NYSE	MCD	Thu, May 20, 2021	230.72	234.02	230.56	232.18
7300	NYSE	MCD	Wed, May 19, 2021	230.23	230.62	228.18	230.15
7299	NYSE	MCD	Tue, May 18, 2021	231.89	233.25	231.65	231.93
7298	NYSE	MCD	Mon, May 17, 2021	230.81	232.30	230.25	231.68
7297	NYSE	MCD	Fri, May 14, 2021	230.71	232.64	230.47	231.72
7296	NYSE	MCD	Thu, May 13, 2021	228.00	231.08	227.88	229.77
7295	NYSE	MCD	Wed, May 12, 2021	232.11	233.57	227.57	227.94
7294	NYSE	MCD	Tue, May 11, 2021	237.74	237.80	232.20	233.86
7293	NYSE	MCD	Mon, May 10, 2021	235.10	237.92	235.10	237.11
7292	NYSE	MCD	Fri, May 7, 2021	235.00	235.72	233.99	234.84
7291	NYSE	MCD	Thu, May 6, 2021	235.54	235.65	233.17	234.86
7290	NYSE	MCD	Wed, May 5, 2021	234.12	235.35	231.56	235.04
7289	NYSE	MCD	Tue, May 4, 2021	234.63	236.13	233.24	233.86
7288	NYSE	MCD	Mon, May 3, 2021	237.99	238.18	235.38	235.56
7287	NYSE	MCD	Fri, Apr 30, 2021	234.00	236.29	233.87	236.08
7286	NYSE	MCD	Thu, Apr 29, 2021	233.99	235.80	232.62	235.21
7285	NYSE	MCD	Wed, Apr 28, 2021	235.20	235.45	232.26	232.41
7284	NYSE	MCD	Tue, Apr 27, 2021	232.57	235.63	232.41	234.98
7283	NYSE	MCD	Mon, Apr 26, 2021	234.78	235.35	231.91	232.31
7282	NYSE	MCD	Fri, Apr 23, 2021	233.79	235.24	233.10	234.58
7281	NYSE	MCD	Thu, Apr 22, 2021	232.83	234.04	231.94	232.96
7280	NYSE	MCD	Wed, Apr 21, 2021	233.30	233.86	231.85	232.26
7279	NYSE	MCD	Tue, Apr 20, 2021	231.24	233.21	231.08	233.01
7278	NYSE	MCD	Mon, Apr 19, 2021	233.12	233.30	230.83	231.81
7277	NYSE	MCD	Fri, Apr 16, 2021	233.65	234.26	232.31	233.08
7276	NYSE	MCD	Thu, Apr 15, 2021	229.81	231.36	229.20	231.28
7275	NYSE	MCD	Wed, Apr 14, 2021	231.22	231.29	229.59	230.31
7274	NYSE	MCD	Tue, Apr 13, 2021	230.44	231.66	229.69	231.32
7273	NYSE	MCD	Mon, Apr 12, 2021	231.48	232.38	230.49	230.96
7272	NYSE	MCD	Fri, Apr 9, 2021	230.19	231.61	228.87	231.48
7271	NYSE	MCD	Thu, Apr 8, 2021	232.61	232.80	229.20	230.25
7270	NYSE	MCD	Wed, Apr 7, 2021	231.68	232.81	231.24	232.61
7269	NYSE	MCD	Tue, Apr 6, 2021	229.71	232.27	228.72	231.91
7268	NYSE	MCD	Mon, Apr 5, 2021	226.60	229.50	226.19	228.85
7267	NYSE	MCD	Thu, Apr 1, 2021	224.67	226.22	223.28	225.21
7266	NYSE	MCD	Wed, Mar 31, 2021	224.01	226.49	224.00	224.14
7265	NYSE	MCD	Tue, Mar 30, 2021	226.13	227.02	224.22	224.98
7264	NYSE	MCD	Mon, Mar 29, 2021	224.83	227.88	224.30	227.35
7263	NYSE	MCD	Fri, Mar 26, 2021	224.20	225.28	222.42	225.21
7262	NYSE	MCD	Thu, Mar 25, 2021	225.15	225.32	222.44	224.20
7261	NYSE	MCD	Wed, Mar 24, 2021	225.32	227.02	224.04	224.05
7260	NYSE	MCD	Tue, Mar 23, 2021	223.96	226.40	223.75	224.37
7259	NYSE	MCD	Mon, Mar 22, 2021	223.39	226.91	222.65	225.07
7258	NYSE	MCD	Fri, Mar 19, 2021	222.76	225.18	221.00	222.44
7257	NYSE	MCD	Thu, Mar 18, 2021	223.68	225.35	221.41	222.90
7256	NYSE	MCD	Wed, Mar 17, 2021	224.56	224.90	220.01	224.11
7255	NYSE	MCD	Tue, Mar 16, 2021	219.58	221.30	217.16	219.86
7254	NYSE	MCD	Mon, Mar 15, 2021	213.65	220.55	213.50	220.46
7253	NYSE	MCD	Fri, Mar 12, 2021	212.04	214.24	211.42	212.34
7252	NYSE	MCD	Thu, Mar 11, 2021	214.70	215.23	211.49	211.57
7251	NYSE	MCD	Wed, Mar 10, 2021	208.72	213.63	208.24	213.31
7250	NYSE	MCD	Tue, Mar 9, 2021	210.63	211.20	208.28	208.55
7249	NYSE	MCD	Mon, Mar 8, 2021	207.70	210.59	207.14	209.11
7248	NYSE	MCD	Fri, Mar 5, 2021	205.75	208.23	202.96	207.37
7247	NYSE	MCD	Thu, Mar 4, 2021	206.16	207.49	202.73	204.84
7246	NYSE	MCD	Wed, Mar 3, 2021	207.52	208.99	205.61	205.82
7245	NYSE	MCD	Tue, Mar 2, 2021	208.00	209.90	206.19	208.67
7244	NYSE	MCD	Mon, Mar 1, 2021	207.35	210.38	207.35	208.25
7243	NYSE	MCD	Fri, Feb 26, 2021	210.75	211.64	206.14	206.14
7242	NYSE	MCD	Thu, Feb 25, 2021	212.70	212.92	209.74	209.66
7241	NYSE	MCD	Wed, Feb 24, 2021	210.84	214.10	210.42	213.27
7240	NYSE	MCD	Tue, Feb 23, 2021	214.50	215.70	210.43	211.32
7239	NYSE	MCD	Mon, Feb 22, 2021	211.50	213.00	209.69	212.06
7238	NYSE	MCD	Fri, Feb 19, 2021	215.29	215.73	211.97	212.24
7237	NYSE	MCD	Thu, Feb 18, 2021	213.29	215.86	212.65	215.43
7236	NYSE	MCD	Wed, Feb 17, 2021	213.96	214.89	212.63	213.45
7235	NYSE	MCD	Tue, Feb 16, 2021	214.37	216.94	213.83	215.03
7234	NYSE	MCD	Fri, Feb 12, 2021	214.00	214.70	212.99	213.90
7233	NYSE	MCD	Thu, Feb 11, 2021	214.54	214.80	212.40	214.27
7232	NYSE	MCD	Wed, Feb 10, 2021	216.88	217.31	213.81	214.40
7231	NYSE	MCD	Tue, Feb 9, 2021	212.07	216.18	211.77	215.98
7230	NYSE	MCD	Mon, Feb 8, 2021	212.53	212.99	209.96	211.58
7229	NYSE	MCD	Fri, Feb 5, 2021	212.59	214.18	212.01	212.58
7228	NYSE	MCD	Thu, Feb 4, 2021	210.00	212.11	208.67	211.03
7227	NYSE	MCD	Wed, Feb 3, 2021	208.35	209.99	207.93	208.71
7226	NYSE	MCD	Tue, Feb 2, 2021	208.09	212.63	207.65	209.76
7225	NYSE	MCD	Mon, Feb 1, 2021	208.48	209.69	206.60	207.93
7224	NYSE	MCD	Fri, Jan 29, 2021	205.11	209.40	203.11	207.84
7223	NYSE	MCD	Thu, Jan 28, 2021	208.63	210.36	205.13	206.82
7222	NYSE	MCD	Wed, Jan 27, 2021	212.39	213.15	207.00	207.00
7221	NYSE	MCD	Tue, Jan 26, 2021	212.51	215.51	212.17	215.38
7220	NYSE	MCD	Mon, Jan 25, 2021	212.22	214.05	210.56	213.34
7219	NYSE	MCD	Fri, Jan 22, 2021	212.51	214.14	211.17	213.38
7218	NYSE	MCD	Thu, Jan 21, 2021	214.06	215.96	213.32	213.53
7217	NYSE	MCD	Wed, Jan 20, 2021	210.15	214.41	209.63	213.63
7216	NYSE	MCD	Tue, Jan 19, 2021	210.68	211.00	207.88	209.09
7215	NYSE	MCD	Fri, Jan 15, 2021	207.97	210.70	207.42	209.91
7214	NYSE	MCD	Thu, Jan 14, 2021	212.10	212.67	208.00	208.50
7213	NYSE	MCD	Wed, Jan 13, 2021	210.91	213.13	210.90	212.09
7212	NYSE	MCD	Tue, Jan 12, 2021	213.69	214.33	210.94	211.60
7211	NYSE	MCD	Mon, Jan 11, 2021	215.09	216.12	213.12	214.23
7210	NYSE	MCD	Fri, Jan 8, 2021	212.90	216.12	212.23	215.87
7209	NYSE	MCD	Thu, Jan 7, 2021	213.22	213.22	210.56	211.98
7208	NYSE	MCD	Wed, Jan 6, 2021	211.30	211.71	209.03	211.00
7207	NYSE	MCD	Tue, Jan 5, 2021	210.18	211.95	209.62	211.48
7206	NYSE	MCD	Mon, Jan 4, 2021	214.49	214.72	208.22	210.22
7205	NYSE	MCD	Thu, Dec 31, 2020	211.25	214.93	210.78	214.58
7204	NYSE	MCD	Wed, Dec 30, 2020	212.96	213.36	211.28	211.56
7203	NYSE	MCD	Tue, Dec 29, 2020	214.64	215.78	212.45	212.71
7202	NYSE	MCD	Mon, Dec 28, 2020	212.99	214.88	212.19	214.02
7201	NYSE	MCD	Thu, Dec 24, 2020	212.12	212.74	211.14	211.39
7200	NYSE	MCD	Wed, Dec 23, 2020	212.30	213.43	211.79	212.02
7199	NYSE	MCD	Tue, Dec 22, 2020	211.20	212.91	210.37	211.92
7198	NYSE	MCD	Mon, Dec 21, 2020	210.62	212.55	208.01	211.67
7197	NYSE	MCD	Fri, Dec 18, 2020	215.15	216.85	213.82	215.08
7196	NYSE	MCD	Thu, Dec 17, 2020	215.39	215.79	213.53	214.25
7195	NYSE	MCD	Wed, Dec 16, 2020	214.88	217.51	213.66	213.80
7194	NYSE	MCD	Tue, Dec 15, 2020	213.22	216.21	212.74	214.86
7193	NYSE	MCD	Mon, Dec 14, 2020	210.73	214.74	210.21	211.92
7192	NYSE	MCD	Fri, Dec 11, 2020	207.47	208.94	206.73	207.76
7191	NYSE	MCD	Thu, Dec 10, 2020	208.50	208.76	207.07	208.04
7190	NYSE	MCD	Wed, Dec 9, 2020	209.49	209.53	207.33	208.69
7189	NYSE	MCD	Tue, Dec 8, 2020	206.55	209.10	206.41	208.39
7188	NYSE	MCD	Mon, Dec 7, 2020	208.53	209.11	206.19	208.89
7187	NYSE	MCD	Fri, Dec 4, 2020	211.60	213.38	210.10	210.74
7186	NYSE	MCD	Thu, Dec 3, 2020	210.94	213.23	210.56	211.51
7185	NYSE	MCD	Wed, Dec 2, 2020	214.00	214.40	209.13	210.86
7184	NYSE	MCD	Tue, Dec 1, 2020	218.88	218.93	215.53	216.14
7183	NYSE	MCD	Mon, Nov 30, 2020	216.46	217.57	214.43	217.44
7182	NYSE	MCD	Fri, Nov 27, 2020	219.02	220.40	217.66	217.04
7181	NYSE	MCD	Wed, Nov 25, 2020	219.98	220.59	217.92	219.34
7180	NYSE	MCD	Tue, Nov 24, 2020	219.01	221.25	218.25	219.71
7179	NYSE	MCD	Mon, Nov 23, 2020	215.14	217.60	214.65	217.00
7178	NYSE	MCD	Fri, Nov 20, 2020	214.39	215.22	213.63	214.09
7177	NYSE	MCD	Thu, Nov 19, 2020	214.84	215.48	213.33	215.11
7176	NYSE	MCD	Wed, Nov 18, 2020	216.10	217.84	215.41	215.52
7175	NYSE	MCD	Tue, Nov 17, 2020	215.60	217.39	214.02	216.01
7174	NYSE	MCD	Mon, Nov 16, 2020	215.50	216.75	213.63	216.73
7173	NYSE	MCD	Fri, Nov 13, 2020	213.76	214.39	212.34	213.28
7172	NYSE	MCD	Thu, Nov 12, 2020	217.56	217.82	210.88	213.07
7171	NYSE	MCD	Wed, Nov 11, 2020	214.81	219.25	214.30	218.02
7170	NYSE	MCD	Tue, Nov 10, 2020	215.75	215.99	211.34	213.32
7169	NYSE	MCD	Mon, Nov 9, 2020	226.79	227.85	207.17	213.22
7168	NYSE	MCD	Fri, Nov 6, 2020	216.00	217.89	214.25	216.56
7167	NYSE	MCD	Thu, Nov 5, 2020	216.07	218.20	214.68	216.31
7166	NYSE	MCD	Wed, Nov 4, 2020	215.00	219.47	213.30	214.87
7165	NYSE	MCD	Tue, Nov 3, 2020	215.59	218.10	213.95	216.80
7164	NYSE	MCD	Mon, Nov 2, 2020	215.88	216.32	210.79	212.56
7163	NYSE	MCD	Fri, Oct 30, 2020	213.60	215.22	209.91	213.00
7162	NYSE	MCD	Thu, Oct 29, 2020	214.69	217.65	213.07	214.95
7161	NYSE	MCD	Wed, Oct 28, 2020	218.39	220.59	214.46	214.69
7160	NYSE	MCD	Tue, Oct 27, 2020	224.47	225.23	222.72	222.97
7159	NYSE	MCD	Mon, Oct 26, 2020	226.78	227.25	220.97	224.27
7158	NYSE	MCD	Fri, Oct 23, 2020	230.41	230.41	227.80	228.71
7157	NYSE	MCD	Thu, Oct 22, 2020	227.76	229.40	226.88	229.15
7156	NYSE	MCD	Wed, Oct 21, 2020	227.23	229.49	227.21	228.19
7155	NYSE	MCD	Tue, Oct 20, 2020	226.74	230.00	226.43	227.45
7154	NYSE	MCD	Mon, Oct 19, 2020	229.55	231.02	225.17	226.00
7153	NYSE	MCD	Fri, Oct 16, 2020	229.77	231.91	229.15	229.37
7152	NYSE	MCD	Thu, Oct 15, 2020	226.15	230.00	225.59	229.64
7151	NYSE	MCD	Wed, Oct 14, 2020	228.41	229.48	227.35	227.62
7150	NYSE	MCD	Tue, Oct 13, 2020	225.70	228.58	224.93	227.35
7149	NYSE	MCD	Mon, Oct 12, 2020	224.81	226.51	223.12	226.11
7148	NYSE	MCD	Fri, Oct 9, 2020	226.94	227.22	223.12	224.83
7147	NYSE	MCD	Thu, Oct 8, 2020	226.09	227.08	224.29	225.80
7146	NYSE	MCD	Wed, Oct 7, 2020	225.58	228.41	225.13	226.48
7145	NYSE	MCD	Tue, Oct 6, 2020	226.83	228.66	223.60	224.09
7144	NYSE	MCD	Mon, Oct 5, 2020	224.86	226.50	224.01	226.07
7143	NYSE	MCD	Fri, Oct 2, 2020	217.51	223.35	217.10	222.67
7142	NYSE	MCD	Thu, Oct 1, 2020	221.59	223.00	217.79	219.59
7141	NYSE	MCD	Wed, Sep 30, 2020	218.87	222.20	218.41	219.49
7140	NYSE	MCD	Tue, Sep 29, 2020	220.42	220.96	218.48	218.68
7139	NYSE	MCD	Mon, Sep 28, 2020	220.00	221.98	219.02	220.26
7138	NYSE	MCD	Fri, Sep 25, 2020	215.30	219.25	213.65	218.18
7137	NYSE	MCD	Thu, Sep 24, 2020	214.75	218.41	213.59	216.12
7136	NYSE	MCD	Wed, Sep 23, 2020	217.67	219.69	214.24	214.97
7135	NYSE	MCD	Tue, Sep 22, 2020	216.43	216.96	214.55	216.41
7134	NYSE	MCD	Mon, Sep 21, 2020	217.14	218.05	213.40	216.41
7133	NYSE	MCD	Fri, Sep 18, 2020	221.62	223.57	220.13	220.27
7132	NYSE	MCD	Thu, Sep 17, 2020	223.70	223.73	220.50	222.58
7131	NYSE	MCD	Wed, Sep 16, 2020	222.17	226.72	221.30	224.81
7130	NYSE	MCD	Tue, Sep 15, 2020	221.76	223.64	221.40	222.37
7129	NYSE	MCD	Mon, Sep 14, 2020	219.72	222.59	219.34	220.56
7128	NYSE	MCD	Fri, Sep 11, 2020	217.69	219.18	216.28	218.00
7127	NYSE	MCD	Thu, Sep 10, 2020	215.72	219.48	215.72	217.24
7126	NYSE	MCD	Wed, Sep 9, 2020	215.00	218.17	214.44	215.71
7125	NYSE	MCD	Tue, Sep 8, 2020	211.18	216.30	211.06	213.58
7124	NYSE	MCD	Fri, Sep 4, 2020	215.29	217.78	210.76	211.73
7123	NYSE	MCD	Thu, Sep 3, 2020	218.11	218.11	211.90	213.80
7122	NYSE	MCD	Wed, Sep 2, 2020	213.25	217.13	212.69	216.23
7121	NYSE	MCD	Tue, Sep 1, 2020	210.84	213.61	210.58	212.69
7120	NYSE	MCD	Mon, Aug 31, 2020	213.52	214.99	212.81	213.52
7119	NYSE	MCD	Fri, Aug 28, 2020	212.82	216.71	211.77	213.66
7118	NYSE	MCD	Thu, Aug 27, 2020	214.34	216.10	212.10	212.19
7117	NYSE	MCD	Wed, Aug 26, 2020	212.09	214.42	211.60	213.76
7116	NYSE	MCD	Tue, Aug 25, 2020	213.96	214.19	212.22	212.65
7115	NYSE	MCD	Mon, Aug 24, 2020	212.26	213.50	210.93	212.62
7114	NYSE	MCD	Fri, Aug 21, 2020	209.96	212.19	209.26	211.57
7113	NYSE	MCD	Thu, Aug 20, 2020	208.12	210.99	208.10	209.88
7112	NYSE	MCD	Wed, Aug 19, 2020	210.22	211.17	208.64	209.51
7111	NYSE	MCD	Tue, Aug 18, 2020	209.26	210.43	207.23	210.32
7110	NYSE	MCD	Mon, Aug 17, 2020	206.94	209.50	206.85	208.67
7109	NYSE	MCD	Fri, Aug 14, 2020	205.95	207.33	205.20	207.03
7108	NYSE	MCD	Thu, Aug 13, 2020	205.96	207.25	205.35	206.49
7107	NYSE	MCD	Wed, Aug 12, 2020	206.86	207.40	205.38	206.02
7106	NYSE	MCD	Tue, Aug 11, 2020	205.00	207.42	204.25	205.00
7105	NYSE	MCD	Mon, Aug 10, 2020	204.35	205.16	202.54	204.12
7104	NYSE	MCD	Fri, Aug 7, 2020	203.36	205.16	203.29	204.60
7103	NYSE	MCD	Thu, Aug 6, 2020	198.78	203.60	198.37	203.18
7102	NYSE	MCD	Wed, Aug 5, 2020	200.00	200.50	197.91	199.26
7101	NYSE	MCD	Tue, Aug 4, 2020	194.95	199.70	194.34	199.36
7100	NYSE	MCD	Mon, Aug 3, 2020	194.33	195.60	193.59	194.40
7099	NYSE	MCD	Fri, Jul 31, 2020	194.15	194.68	191.64	194.28
7098	NYSE	MCD	Thu, Jul 30, 2020	195.00	196.40	192.92	195.41
7097	NYSE	MCD	Wed, Jul 29, 2020	196.30	198.46	195.71	196.21
7096	NYSE	MCD	Tue, Jul 28, 2020	198.60	199.89	195.50	196.24
7095	NYSE	MCD	Mon, Jul 27, 2020	199.04	202.52	198.71	201.25
7094	NYSE	MCD	Fri, Jul 24, 2020	196.89	198.91	195.73	198.72
7093	NYSE	MCD	Thu, Jul 23, 2020	198.46	199.27	196.01	197.55
7092	NYSE	MCD	Wed, Jul 22, 2020	193.21	199.65	193.05	198.62
7091	NYSE	MCD	Tue, Jul 21, 2020	192.33	194.90	192.00	192.98
7090	NYSE	MCD	Mon, Jul 20, 2020	190.90	192.77	190.37	191.61
7089	NYSE	MCD	Fri, Jul 17, 2020	191.34	191.90	190.13	191.48
7088	NYSE	MCD	Thu, Jul 16, 2020	191.12	192.76	190.15	190.92
7087	NYSE	MCD	Wed, Jul 15, 2020	193.90	194.00	189.88	191.77
7086	NYSE	MCD	Tue, Jul 14, 2020	185.09	190.84	184.73	190.72
7085	NYSE	MCD	Mon, Jul 13, 2020	185.60	188.95	184.71	184.92
7084	NYSE	MCD	Fri, Jul 10, 2020	183.78	185.44	183.01	184.88
7083	NYSE	MCD	Thu, Jul 9, 2020	186.22	186.59	182.62	184.33
7082	NYSE	MCD	Wed, Jul 8, 2020	185.50	187.23	184.75	185.85
7081	NYSE	MCD	Tue, Jul 7, 2020	187.37	187.85	185.25	185.82
7080	NYSE	MCD	Mon, Jul 6, 2020	186.00	188.72	184.14	188.50
7079	NYSE	MCD	Thu, Jul 2, 2020	187.00	187.00	182.86	183.52
7078	NYSE	MCD	Wed, Jul 1, 2020	184.95	186.44	183.72	184.66
7077	NYSE	MCD	Tue, Jun 30, 2020	182.92	185.20	181.89	184.47
7076	NYSE	MCD	Mon, Jun 29, 2020	180.57	182.83	179.17	182.80
7075	NYSE	MCD	Fri, Jun 26, 2020	182.37	182.81	178.88	179.74
7074	NYSE	MCD	Thu, Jun 25, 2020	183.51	184.08	180.33	182.76
7073	NYSE	MCD	Wed, Jun 24, 2020	184.96	185.71	181.34	184.29
7072	NYSE	MCD	Tue, Jun 23, 2020	189.55	189.73	186.32	186.62
7071	NYSE	MCD	Mon, Jun 22, 2020	186.00	187.77	184.89	187.46
7070	NYSE	MCD	Fri, Jun 19, 2020	192.29	192.36	186.53	186.56
7069	NYSE	MCD	Thu, Jun 18, 2020	190.01	190.74	187.89	189.49
7068	NYSE	MCD	Wed, Jun 17, 2020	191.92	192.88	190.42	190.79
7067	NYSE	MCD	Tue, Jun 16, 2020	192.00	193.50	187.51	190.32
7066	NYSE	MCD	Mon, Jun 15, 2020	184.60	190.12	184.13	189.49
7065	NYSE	MCD	Fri, Jun 12, 2020	191.67	191.67	185.45	189.17
7064	NYSE	MCD	Thu, Jun 11, 2020	190.90	192.91	186.33	187.51
7063	NYSE	MCD	Wed, Jun 10, 2020	199.13	199.56	195.67	195.80
7062	NYSE	MCD	Tue, Jun 9, 2020	200.37	201.57	199.01	199.52
7061	NYSE	MCD	Mon, Jun 8, 2020	195.68	202.73	195.64	202.65
7060	NYSE	MCD	Fri, Jun 5, 2020	198.00	200.15	196.27	197.16
7059	NYSE	MCD	Thu, Jun 4, 2020	192.32	194.26	191.62	193.24
7058	NYSE	MCD	Wed, Jun 3, 2020	188.47	193.81	188.09	193.29
7057	NYSE	MCD	Tue, Jun 2, 2020	188.40	188.56	186.09	187.59
7056	NYSE	MCD	Mon, Jun 1, 2020	186.71	187.84	185.60	187.41
7055	NYSE	MCD	Fri, May 29, 2020	187.43	188.70	185.71	186.32
7054	NYSE	MCD	Thu, May 28, 2020	189.42	190.48	186.72	187.48
7053	NYSE	MCD	Wed, May 27, 2020	188.74	188.75	185.27	187.72
7052	NYSE	MCD	Tue, May 26, 2020	189.59	190.66	184.24	184.84
7051	NYSE	MCD	Fri, May 22, 2020	184.48	185.35	183.18	184.41
7050	NYSE	MCD	Thu, May 21, 2020	184.18	185.48	182.11	185.08
7049	NYSE	MCD	Wed, May 20, 2020	182.00	184.60	180.57	184.10
7048	NYSE	MCD	Tue, May 19, 2020	180.12	181.46	178.07	179.57
7047	NYSE	MCD	Mon, May 18, 2020	180.06	181.15	178.11	179.83
7046	NYSE	MCD	Fri, May 15, 2020	173.05	174.71	171.68	173.81
7045	NYSE	MCD	Thu, May 14, 2020	170.20	175.66	167.85	175.41
7044	NYSE	MCD	Wed, May 13, 2020	176.18	176.57	171.01	172.82
7043	NYSE	MCD	Tue, May 12, 2020	181.97	182.59	176.44	176.54
7042	NYSE	MCD	Mon, May 11, 2020	179.37	182.88	178.52	180.88
7041	NYSE	MCD	Fri, May 8, 2020	183.20	183.43	179.91	181.23
7040	NYSE	MCD	Thu, May 7, 2020	179.50	181.56	178.30	181.12
7039	NYSE	MCD	Wed, May 6, 2020	180.60	181.12	176.86	176.97
7038	NYSE	MCD	Tue, May 5, 2020	183.53	183.86	179.11	179.24
7037	NYSE	MCD	Mon, May 4, 2020	181.31	182.46	178.87	181.87
7036	NYSE	MCD	Fri, May 1, 2020	184.00	185.54	182.15	182.66
7035	NYSE	MCD	Thu, Apr 30, 2020	182.00	188.31	180.76	187.56
7034	NYSE	MCD	Wed, Apr 29, 2020	188.53	190.41	186.88	187.82
7033	NYSE	MCD	Tue, Apr 28, 2020	190.00	190.00	185.57	185.93
7032	NYSE	MCD	Mon, Apr 27, 2020	185.15	188.37	184.77	185.89
7031	NYSE	MCD	Fri, Apr 24, 2020	183.26	184.35	180.86	184.02
7030	NYSE	MCD	Thu, Apr 23, 2020	186.16	187.33	181.32	182.04
7029	NYSE	MCD	Wed, Apr 22, 2020	180.75	187.73	180.75	186.48
7028	NYSE	MCD	Tue, Apr 21, 2020	177.37	179.39	176.10	177.58
7027	NYSE	MCD	Mon, Apr 20, 2020	184.45	185.78	181.55	181.65
7026	NYSE	MCD	Fri, Apr 17, 2020	182.32	186.81	180.23	186.10
7025	NYSE	MCD	Thu, Apr 16, 2020	177.00	179.91	172.27	179.50
7024	NYSE	MCD	Wed, Apr 15, 2020	178.74	180.97	177.27	177.84
7023	NYSE	MCD	Tue, Apr 14, 2020	183.75	184.49	181.84	183.99
7022	NYSE	MCD	Mon, Apr 13, 2020	182.68	182.85	176.91	180.12
7021	NYSE	MCD	Thu, Apr 9, 2020	180.73	185.46	179.62	183.70
7020	NYSE	MCD	Wed, Apr 8, 2020	175.01	179.42	174.10	177.49
7019	NYSE	MCD	Tue, Apr 7, 2020	184.53	185.19	175.16	175.59
7018	NYSE	MCD	Mon, Apr 6, 2020	169.20	177.87	168.24	177.04
7017	NYSE	MCD	Fri, Apr 3, 2020	160.31	162.23	156.15	160.33
7016	NYSE	MCD	Thu, Apr 2, 2020	155.00	161.95	155.00	161.50
7015	NYSE	MCD	Wed, Apr 1, 2020	160.22	161.44	156.35	158.17
7014	NYSE	MCD	Tue, Mar 31, 2020	166.84	169.51	165.00	165.35
7013	NYSE	MCD	Mon, Mar 30, 2020	164.92	170.31	163.57	168.13
7012	NYSE	MCD	Fri, Mar 27, 2020	162.78	169.74	159.22	164.01
7011	NYSE	MCD	Thu, Mar 26, 2020	163.99	170.93	161.00	167.35
7010	NYSE	MCD	Wed, Mar 25, 2020	165.00	171.36	159.22	162.98
7009	NYSE	MCD	Tue, Mar 24, 2020	149.00	162.98	146.10	161.95
7008	NYSE	MCD	Mon, Mar 23, 2020	142.95	153.21	136.50	137.10
7007	NYSE	MCD	Fri, Mar 20, 2020	153.59	161.54	147.77	148.49
7006	NYSE	MCD	Thu, Mar 19, 2020	135.20	154.84	128.21	149.50
7005	NYSE	MCD	Wed, Mar 18, 2020	137.50	141.71	124.23	137.30
7004	NYSE	MCD	Tue, Mar 17, 2020	148.02	149.48	135.00	147.62
7003	NYSE	MCD	Mon, Mar 16, 2020	157.10	161.92	147.63	149.01
7002	NYSE	MCD	Fri, Mar 13, 2020	178.26	179.47	168.20	177.13
7001	NYSE	MCD	Thu, Mar 12, 2020	174.78	179.84	169.38	170.13
7000	NYSE	MCD	Wed, Mar 11, 2020	192.94	195.74	185.83	188.25
6999	NYSE	MCD	Tue, Mar 10, 2020	190.95	200.00	187.89	199.86
6998	NYSE	MCD	Mon, Mar 9, 2020	187.67	194.47	184.10	186.86
6997	NYSE	MCD	Fri, Mar 6, 2020	192.90	199.58	191.21	198.86
6996	NYSE	MCD	Thu, Mar 5, 2020	202.64	203.91	196.33	198.32
6995	NYSE	MCD	Wed, Mar 4, 2020	201.93	207.16	200.90	207.02
6994	NYSE	MCD	Tue, Mar 3, 2020	202.00	205.67	197.16	199.51
6993	NYSE	MCD	Mon, Mar 2, 2020	193.81	202.55	193.18	202.55
6992	NYSE	MCD	Fri, Feb 28, 2020	196.00	198.44	188.81	194.17
6991	NYSE	MCD	Thu, Feb 27, 2020	207.70	210.00	200.93	199.75
6990	NYSE	MCD	Wed, Feb 26, 2020	212.89	214.56	209.75	210.10
6989	NYSE	MCD	Tue, Feb 25, 2020	214.58	216.83	211.15	212.10
6988	NYSE	MCD	Mon, Feb 24, 2020	210.58	215.18	210.11	213.52
6987	NYSE	MCD	Fri, Feb 21, 2020	215.24	216.37	214.30	215.87
6986	NYSE	MCD	Thu, Feb 20, 2020	216.15	216.65	212.78	215.08
6985	NYSE	MCD	Wed, Feb 19, 2020	216.81	216.92	215.61	215.63
6984	NYSE	MCD	Tue, Feb 18, 2020	215.92	217.04	215.67	216.15
6983	NYSE	MCD	Fri, Feb 14, 2020	217.50	217.84	216.38	217.09
6982	NYSE	MCD	Thu, Feb 13, 2020	216.71	218.39	216.19	217.42
6981	NYSE	MCD	Wed, Feb 12, 2020	216.00	217.47	215.11	217.46
6980	NYSE	MCD	Tue, Feb 11, 2020	214.00	215.86	213.65	215.73
6979	NYSE	MCD	Mon, Feb 10, 2020	211.34	213.28	211.25	213.21
6978	NYSE	MCD	Fri, Feb 7, 2020	212.56	212.84	211.09	211.61
6977	NYSE	MCD	Thu, Feb 6, 2020	214.72	214.82	212.64	212.87
6976	NYSE	MCD	Wed, Feb 5, 2020	215.64	215.78	213.01	214.37
6975	NYSE	MCD	Tue, Feb 4, 2020	216.11	216.69	214.25	214.62
6974	NYSE	MCD	Mon, Feb 3, 2020	214.99	216.88	214.23	215.18
6973	NYSE	MCD	Fri, Jan 31, 2020	215.52	217.10	213.14	213.97
6972	NYSE	MCD	Thu, Jan 30, 2020	214.00	216.74	212.83	216.18
6971	NYSE	MCD	Wed, Jan 29, 2020	211.69	216.42	210.80	214.44
6970	NYSE	MCD	Tue, Jan 28, 2020	209.89	212.21	209.86	210.39
6969	NYSE	MCD	Mon, Jan 27, 2020	207.84	210.61	207.30	209.34
6968	NYSE	MCD	Fri, Jan 24, 2020	214.18	214.18	210.90	211.24
6967	NYSE	MCD	Thu, Jan 23, 2020	210.54	213.50	208.62	213.42
6966	NYSE	MCD	Wed, Jan 22, 2020	213.16	213.66	211.39	211.44
6965	NYSE	MCD	Tue, Jan 21, 2020	211.37	212.26	210.22	211.16
6964	NYSE	MCD	Fri, Jan 17, 2020	211.42	212.77	211.35	211.98
6963	NYSE	MCD	Thu, Jan 16, 2020	210.11	211.11	209.22	210.85
6962	NYSE	MCD	Wed, Jan 15, 2020	207.32	210.35	207.32	209.77
6961	NYSE	MCD	Tue, Jan 14, 2020	205.46	207.65	205.46	207.32
6960	NYSE	MCD	Mon, Jan 13, 2020	207.38	207.78	205.76	206.51
6959	NYSE	MCD	Fri, Jan 10, 2020	208.44	208.95	207.27	207.27
6958	NYSE	MCD	Thu, Jan 9, 2020	206.86	209.37	206.10	208.35
6957	NYSE	MCD	Wed, Jan 8, 2020	202.62	206.69	202.20	205.91
6956	NYSE	MCD	Tue, Jan 7, 2020	201.87	202.68	200.51	202.63
6955	NYSE	MCD	Mon, Jan 6, 2020	199.60	202.77	199.35	202.33
6954	NYSE	MCD	Fri, Jan 3, 2020	199.39	200.55	198.85	200.08
6953	NYSE	MCD	Thu, Jan 2, 2020	198.00	200.80	197.81	200.79
6952	NYSE	MCD	Tue, Dec 31, 2019	196.80	197.95	196.56	197.61
6951	NYSE	MCD	Mon, Dec 30, 2019	197.58	197.80	195.94	196.91
6950	NYSE	MCD	Fri, Dec 27, 2019	197.33	198.47	197.18	198.17
6949	NYSE	MCD	Thu, Dec 26, 2019	196.61	197.16	196.16	197.06
6948	NYSE	MCD	Tue, Dec 24, 2019	195.93	197.14	195.67	196.67
6947	NYSE	MCD	Mon, Dec 23, 2019	197.54	197.54	196.03	196.20
6946	NYSE	MCD	Fri, Dec 20, 2019	198.55	199.00	196.65	197.14
6945	NYSE	MCD	Thu, Dec 19, 2019	195.46	197.18	195.25	197.06
6944	NYSE	MCD	Wed, Dec 18, 2019	196.60	196.79	194.71	195.63
6943	NYSE	MCD	Tue, Dec 17, 2019	197.60	198.72	196.45	196.52
6942	NYSE	MCD	Mon, Dec 16, 2019	197.59	198.16	196.48	197.88
6941	NYSE	MCD	Fri, Dec 13, 2019	196.04	197.33	195.34	197.12
6940	NYSE	MCD	Thu, Dec 12, 2019	195.25	197.17	194.91	196.31
6939	NYSE	MCD	Wed, Dec 11, 2019	195.67	195.75	194.26	194.72
6938	NYSE	MCD	Tue, Dec 10, 2019	194.62	195.39	194.28	194.95
6937	NYSE	MCD	Mon, Dec 9, 2019	195.66	196.35	194.29	194.68
6936	NYSE	MCD	Fri, Dec 6, 2019	194.55	195.74	194.11	195.35
6935	NYSE	MCD	Thu, Dec 5, 2019	194.50	194.50	193.14	194.21
6934	NYSE	MCD	Wed, Dec 4, 2019	193.59	194.47	192.89	194.31
6933	NYSE	MCD	Tue, Dec 3, 2019	194.30	195.04	192.35	193.12
6932	NYSE	MCD	Mon, Dec 2, 2019	195.38	195.59	193.78	195.18
6931	NYSE	MCD	Fri, Nov 29, 2019	196.51	196.54	194.27	194.48
6930	NYSE	MCD	Wed, Nov 27, 2019	194.26	196.67	193.92	196.30
6929	NYSE	MCD	Tue, Nov 26, 2019	192.00	194.03	191.95	194.01
6928	NYSE	MCD	Mon, Nov 25, 2019	193.94	194.32	191.60	191.89
6927	NYSE	MCD	Fri, Nov 22, 2019	193.19	193.42	192.15	193.14
6926	NYSE	MCD	Thu, Nov 21, 2019	194.28	194.66	192.26	192.35
6925	NYSE	MCD	Wed, Nov 20, 2019	193.59	194.97	193.54	194.13
6924	NYSE	MCD	Tue, Nov 19, 2019	194.20	194.40	193.01	193.44
6923	NYSE	MCD	Mon, Nov 18, 2019	194.20	195.72	193.86	194.28
6922	NYSE	MCD	Fri, Nov 15, 2019	194.57	194.79	193.31	193.97
6921	NYSE	MCD	Thu, Nov 14, 2019	195.23	195.50	193.16	194.00
6920	NYSE	MCD	Wed, Nov 13, 2019	193.77	195.09	193.51	195.00
6919	NYSE	MCD	Tue, Nov 12, 2019	193.00	193.86	192.77	193.28
6918	NYSE	MCD	Mon, Nov 11, 2019	193.63	194.25	192.50	192.64
6917	NYSE	MCD	Fri, Nov 8, 2019	194.60	194.78	193.22	193.61
6916	NYSE	MCD	Thu, Nov 7, 2019	195.72	196.00	192.32	193.08
6915	NYSE	MCD	Wed, Nov 6, 2019	193.30	195.27	193.05	194.18
6914	NYSE	MCD	Tue, Nov 5, 2019	189.65	193.00	189.45	192.18
6913	NYSE	MCD	Mon, Nov 4, 2019	190.16	190.75	187.55	188.66
6912	NYSE	MCD	Fri, Nov 1, 2019	197.78	197.97	193.70	193.94
6911	NYSE	MCD	Thu, Oct 31, 2019	197.40	198.00	195.63	196.70
6910	NYSE	MCD	Wed, Oct 30, 2019	193.29	197.00	191.68	196.89
6909	NYSE	MCD	Tue, Oct 29, 2019	192.00	193.20	191.64	192.62
6908	NYSE	MCD	Mon, Oct 28, 2019	194.98	195.32	191.50	191.78
6907	NYSE	MCD	Fri, Oct 25, 2019	196.10	196.65	194.40	194.61
6906	NYSE	MCD	Thu, Oct 24, 2019	199.54	199.55	195.79	196.02
6905	NYSE	MCD	Wed, Oct 23, 2019	200.11	201.14	198.02	199.21
6904	NYSE	MCD	Tue, Oct 22, 2019	205.09	205.25	199.15	199.27
6903	NYSE	MCD	Mon, Oct 21, 2019	209.70	210.76	208.44	209.85
6902	NYSE	MCD	Fri, Oct 18, 2019	206.80	209.05	206.73	208.50
6901	NYSE	MCD	Thu, Oct 17, 2019	208.50	209.49	206.84	206.85
6900	NYSE	MCD	Wed, Oct 16, 2019	207.00	208.93	206.81	208.30
6899	NYSE	MCD	Tue, Oct 15, 2019	209.56	209.72	206.52	207.22
6898	NYSE	MCD	Mon, Oct 14, 2019	208.00	210.02	207.79	208.38
6897	NYSE	MCD	Fri, Oct 11, 2019	213.03	213.27	208.67	209.02
6896	NYSE	MCD	Thu, Oct 10, 2019	211.76	213.13	211.50	211.76
6895	NYSE	MCD	Wed, Oct 9, 2019	211.70	213.47	211.62	212.83
6894	NYSE	MCD	Tue, Oct 8, 2019	210.98	213.14	209.97	211.11
6893	NYSE	MCD	Mon, Oct 7, 2019	211.10	212.87	211.10	211.92
6892	NYSE	MCD	Fri, Oct 4, 2019	210.83	211.71	210.04	211.69
6891	NYSE	MCD	Thu, Oct 3, 2019	206.82	210.03	206.33	210.03
6890	NYSE	MCD	Wed, Oct 2, 2019	207.93	208.48	205.59	206.27
6889	NYSE	MCD	Tue, Oct 1, 2019	211.13	211.70	208.46	209.02
6888	NYSE	MCD	Mon, Sep 30, 2019	213.16	215.36	212.81	214.71
6887	NYSE	MCD	Fri, Sep 27, 2019	213.06	213.63	212.29	213.16
6886	NYSE	MCD	Thu, Sep 26, 2019	214.22	215.67	212.48	212.60
6885	NYSE	MCD	Wed, Sep 25, 2019	212.02	213.15	211.00	212.63
6884	NYSE	MCD	Tue, Sep 24, 2019	212.50	213.52	211.55	212.02
6883	NYSE	MCD	Mon, Sep 23, 2019	209.06	212.47	209.06	211.54
6882	NYSE	MCD	Fri, Sep 20, 2019	210.34	211.78	209.37	209.39
6881	NYSE	MCD	Thu, Sep 19, 2019	210.38	211.83	209.87	210.52
6880	NYSE	MCD	Wed, Sep 18, 2019	210.65	210.88	208.29	210.43
6879	NYSE	MCD	Tue, Sep 17, 2019	208.00	210.84	207.49	209.85
6878	NYSE	MCD	Mon, Sep 16, 2019	209.30	209.86	207.33	207.40
6877	NYSE	MCD	Fri, Sep 13, 2019	212.50	212.78	208.95	209.81
6876	NYSE	MCD	Thu, Sep 12, 2019	211.90	214.03	211.30	212.15
6875	NYSE	MCD	Wed, Sep 11, 2019	209.69	211.55	208.54	210.20
6874	NYSE	MCD	Tue, Sep 10, 2019	215.43	215.43	208.28	209.68
6873	NYSE	MCD	Mon, Sep 9, 2019	220.50	220.50	217.16	217.26
6872	NYSE	MCD	Fri, Sep 6, 2019	219.81	220.84	219.45	220.03
6871	NYSE	MCD	Thu, Sep 5, 2019	220.21	220.33	218.40	219.49
6870	NYSE	MCD	Wed, Sep 4, 2019	217.50	219.26	216.50	218.50
6869	NYSE	MCD	Tue, Sep 3, 2019	217.93	218.67	216.28	217.13
6868	NYSE	MCD	Fri, Aug 30, 2019	219.80	220.00	216.94	217.97
6867	NYSE	MCD	Thu, Aug 29, 2019	219.83	221.02	218.37	219.38
6866	NYSE	MCD	Wed, Aug 28, 2019	216.62	218.21	215.40	218.07
6865	NYSE	MCD	Tue, Aug 27, 2019	217.58	217.90	216.05	216.05
6864	NYSE	MCD	Mon, Aug 26, 2019	216.08	217.18	214.21	216.91
6863	NYSE	MCD	Fri, Aug 23, 2019	219.17	219.47	213.89	214.66
6862	NYSE	MCD	Thu, Aug 22, 2019	220.54	220.89	217.88	219.49
6861	NYSE	MCD	Wed, Aug 21, 2019	219.90	220.79	218.73	220.71
6860	NYSE	MCD	Tue, Aug 20, 2019	218.86	219.92	218.35	218.47
6859	NYSE	MCD	Mon, Aug 19, 2019	219.99	220.21	217.11	218.78
6858	NYSE	MCD	Fri, Aug 16, 2019	219.18	219.82	217.30	218.47
6857	NYSE	MCD	Thu, Aug 15, 2019	216.00	218.48	215.67	218.27
6856	NYSE	MCD	Wed, Aug 14, 2019	218.95	219.74	216.38	216.48
6855	NYSE	MCD	Tue, Aug 13, 2019	220.00	220.22	218.04	219.73
6854	NYSE	MCD	Mon, Aug 12, 2019	220.44	220.65	216.37	217.16
6853	NYSE	MCD	Fri, Aug 9, 2019	218.08	221.93	218.08	221.15
6852	NYSE	MCD	Thu, Aug 8, 2019	217.31	219.74	216.17	218.01
6851	NYSE	MCD	Wed, Aug 7, 2019	213.26	217.56	211.34	216.83
6850	NYSE	MCD	Tue, Aug 6, 2019	210.50	214.55	209.88	214.08
6849	NYSE	MCD	Mon, Aug 5, 2019	213.64	214.61	209.43	210.45
6848	NYSE	MCD	Fri, Aug 2, 2019	211.30	215.09	210.89	214.48
6847	NYSE	MCD	Thu, Aug 1, 2019	211.18	213.13	210.11	211.25
6846	NYSE	MCD	Wed, Jul 31, 2019	212.08	212.71	209.37	210.72
6845	NYSE	MCD	Tue, Jul 30, 2019	214.29	215.21	211.58	212.34
6844	NYSE	MCD	Mon, Jul 29, 2019	216.00	217.42	214.30	214.98
6843	NYSE	MCD	Fri, Jul 26, 2019	217.95	218.96	214.49	215.58
6842	NYSE	MCD	Thu, Jul 25, 2019	212.36	214.60	212.31	214.44
6841	NYSE	MCD	Wed, Jul 24, 2019	213.84	214.95	212.27	212.78
6840	NYSE	MCD	Tue, Jul 23, 2019	215.74	216.25	212.64	214.31
6839	NYSE	MCD	Mon, Jul 22, 2019	213.79	215.33	212.52	215.00
6838	NYSE	MCD	Fri, Jul 19, 2019	215.58	216.26	213.80	213.87
6837	NYSE	MCD	Thu, Jul 18, 2019	214.08	215.95	213.33	215.91
6836	NYSE	MCD	Wed, Jul 17, 2019	213.98	214.90	213.36	213.71
6835	NYSE	MCD	Tue, Jul 16, 2019	213.53	214.90	212.15	213.72
6834	NYSE	MCD	Mon, Jul 15, 2019	213.63	214.70	212.69	214.21
6833	NYSE	MCD	Fri, Jul 12, 2019	212.69	213.40	211.27	212.99
6832	NYSE	MCD	Thu, Jul 11, 2019	214.47	214.80	211.61	212.69
6831	NYSE	MCD	Wed, Jul 10, 2019	212.25	213.46	211.95	213.00
6830	NYSE	MCD	Tue, Jul 9, 2019	211.99	212.69	211.47	212.09
6829	NYSE	MCD	Mon, Jul 8, 2019	211.24	212.53	211.23	212.16
6828	NYSE	MCD	Fri, Jul 5, 2019	212.30	213.01	210.25	211.24
6827	NYSE	MCD	Wed, Jul 3, 2019	209.82	212.87	209.70	212.81
6826	NYSE	MCD	Tue, Jul 2, 2019	206.75	209.58	206.32	209.58
6825	NYSE	MCD	Mon, Jul 1, 2019	208.86	209.43	206.19	206.30
6824	NYSE	MCD	Fri, Jun 28, 2019	206.90	207.99	206.32	207.66
6823	NYSE	MCD	Thu, Jun 27, 2019	204.67	206.35	204.20	206.27
6822	NYSE	MCD	Wed, Jun 26, 2019	205.49	205.67	204.01	204.55
6821	NYSE	MCD	Tue, Jun 25, 2019	204.80	206.39	204.72	205.71
6820	NYSE	MCD	Mon, Jun 24, 2019	204.75	205.25	203.63	203.92
6819	NYSE	MCD	Fri, Jun 21, 2019	205.58	205.94	203.98	204.26
6818	NYSE	MCD	Thu, Jun 20, 2019	205.00	205.39	204.10	205.12
6817	NYSE	MCD	Wed, Jun 19, 2019	204.62	205.00	202.61	204.55
6816	NYSE	MCD	Tue, Jun 18, 2019	205.00	205.40	203.92	204.51
6815	NYSE	MCD	Mon, Jun 17, 2019	205.75	205.75	203.09	203.81
6814	NYSE	MCD	Fri, Jun 14, 2019	204.00	205.81	203.78	205.29
6813	NYSE	MCD	Thu, Jun 13, 2019	205.20	205.40	203.66	204.49
6812	NYSE	MCD	Wed, Jun 12, 2019	204.49	205.49	203.70	204.93
6811	NYSE	MCD	Tue, Jun 11, 2019	202.30	203.65	201.39	203.26
6810	NYSE	MCD	Mon, Jun 10, 2019	206.10	206.10	199.74	201.30
6809	NYSE	MCD	Fri, Jun 7, 2019	203.50	206.39	203.50	205.48
6808	NYSE	MCD	Thu, Jun 6, 2019	200.12	203.38	200.03	203.05
6807	NYSE	MCD	Wed, Jun 5, 2019	200.08	200.56	199.25	200.13
6806	NYSE	MCD	Tue, Jun 4, 2019	199.00	200.30	198.79	199.63
6805	NYSE	MCD	Mon, Jun 3, 2019	198.36	199.10	197.32	198.78
6804	NYSE	MCD	Fri, May 31, 2019	197.41	200.03	197.25	198.27
6803	NYSE	MCD	Thu, May 30, 2019	196.01	199.42	195.78	198.08
6802	NYSE	MCD	Wed, May 29, 2019	195.85	196.70	194.85	196.02
6801	NYSE	MCD	Tue, May 28, 2019	198.28	199.38	196.38	196.67
6800	NYSE	MCD	Fri, May 24, 2019	199.87	199.90	197.33	197.77
6799	NYSE	MCD	Thu, May 23, 2019	198.81	199.43	198.10	198.97
6798	NYSE	MCD	Wed, May 22, 2019	199.52	200.17	198.50	199.96
6797	NYSE	MCD	Tue, May 21, 2019	200.89	201.15	199.07	199.84
6796	NYSE	MCD	Mon, May 20, 2019	199.22	200.68	198.28	198.99
6795	NYSE	MCD	Fri, May 17, 2019	198.86	200.37	198.80	199.22
6794	NYSE	MCD	Thu, May 16, 2019	199.36	200.63	198.89	199.99
6793	NYSE	MCD	Wed, May 15, 2019	197.66	199.73	197.50	199.07
6792	NYSE	MCD	Tue, May 14, 2019	198.83	199.61	197.64	198.01
6791	NYSE	MCD	Mon, May 13, 2019	198.00	199.91	197.28	199.03
6790	NYSE	MCD	Fri, May 10, 2019	197.06	200.36	197.02	199.99
6789	NYSE	MCD	Thu, May 9, 2019	197.12	198.31	196.41	197.73
6788	NYSE	MCD	Wed, May 8, 2019	197.71	199.09	196.75	198.03
6787	NYSE	MCD	Tue, May 7, 2019	197.96	199.62	196.73	198.04
6786	NYSE	MCD	Mon, May 6, 2019	196.53	199.18	195.94	198.90
6785	NYSE	MCD	Fri, May 3, 2019	195.34	197.97	194.75	197.52
6784	NYSE	MCD	Thu, May 2, 2019	194.19	195.15	193.32	194.61
6783	NYSE	MCD	Wed, May 1, 2019	195.87	197.19	193.95	194.17
6782	NYSE	MCD	Tue, Apr 30, 2019	198.85	200.00	195.50	197.57
6781	NYSE	MCD	Mon, Apr 29, 2019	197.98	198.36	195.40	197.12
6780	NYSE	MCD	Fri, Apr 26, 2019	198.47	198.60	196.54	197.42
6779	NYSE	MCD	Thu, Apr 25, 2019	196.49	198.02	195.62	197.93
6778	NYSE	MCD	Wed, Apr 24, 2019	195.57	198.26	195.34	197.63
6777	NYSE	MCD	Tue, Apr 23, 2019	194.31	195.95	194.12	195.26
6776	NYSE	MCD	Mon, Apr 22, 2019	194.00	194.73	193.38	193.92
6775	NYSE	MCD	Thu, Apr 18, 2019	191.77	195.00	191.66	194.91
6774	NYSE	MCD	Wed, Apr 17, 2019	192.00	192.35	191.37	191.61
6773	NYSE	MCD	Tue, Apr 16, 2019	192.50	193.07	191.39	191.70
6772	NYSE	MCD	Mon, Apr 15, 2019	191.77	192.35	190.85	191.85
6771	NYSE	MCD	Fri, Apr 12, 2019	189.59	192.28	189.57	191.60
6770	NYSE	MCD	Thu, Apr 11, 2019	189.28	189.48	188.05	188.88
6769	NYSE	MCD	Wed, Apr 10, 2019	190.56	191.30	188.76	189.22
6768	NYSE	MCD	Tue, Apr 9, 2019	189.40	190.28	188.44	190.08
6767	NYSE	MCD	Mon, Apr 8, 2019	190.71	191.50	189.60	189.85
6766	NYSE	MCD	Fri, Apr 5, 2019	190.35	191.24	190.07	190.71
6765	NYSE	MCD	Thu, Apr 4, 2019	189.05	190.73	188.90	189.87
6764	NYSE	MCD	Wed, Apr 3, 2019	188.88	189.24	187.62	188.35
6763	NYSE	MCD	Tue, Apr 2, 2019	188.91	188.95	186.70	188.35
6762	NYSE	MCD	Mon, Apr 1, 2019	190.50	190.85	187.74	188.39
6761	NYSE	MCD	Fri, Mar 29, 2019	190.25	190.52	188.91	189.90
6760	NYSE	MCD	Thu, Mar 28, 2019	187.97	189.45	187.93	189.39
6759	NYSE	MCD	Wed, Mar 27, 2019	187.64	188.66	187.03	187.51
6758	NYSE	MCD	Tue, Mar 26, 2019	186.65	188.88	186.35	187.48
6757	NYSE	MCD	Mon, Mar 25, 2019	186.25	186.46	184.01	185.72
6756	NYSE	MCD	Fri, Mar 22, 2019	185.96	188.65	185.94	186.81
6755	NYSE	MCD	Thu, Mar 21, 2019	184.44	186.63	184.43	186.37
6754	NYSE	MCD	Wed, Mar 20, 2019	183.38	185.36	182.32	184.97
6753	NYSE	MCD	Tue, Mar 19, 2019	184.06	184.37	182.53	183.11
6752	NYSE	MCD	Mon, Mar 18, 2019	185.98	186.26	183.41	183.95
6751	NYSE	MCD	Fri, Mar 15, 2019	183.27	185.46	182.11	185.33
6750	NYSE	MCD	Thu, Mar 14, 2019	181.99	182.78	180.67	182.74
6749	NYSE	MCD	Wed, Mar 13, 2019	182.52	183.18	181.70	182.06
6748	NYSE	MCD	Tue, Mar 12, 2019	181.67	182.10	180.66	181.83
6747	NYSE	MCD	Mon, Mar 11, 2019	180.00	181.12	179.80	181.08
6746	NYSE	MCD	Fri, Mar 8, 2019	179.75	180.00	178.27	179.50
6745	NYSE	MCD	Thu, Mar 7, 2019	182.12	182.39	179.95	180.52
6744	NYSE	MCD	Wed, Mar 6, 2019	182.00	183.46	181.90	182.03
6743	NYSE	MCD	Tue, Mar 5, 2019	180.60	181.75	180.35	181.35
6742	NYSE	MCD	Mon, Mar 4, 2019	184.55	184.73	179.70	180.59
6741	NYSE	MCD	Fri, Mar 1, 2019	184.59	185.65	184.07	185.05
6740	NYSE	MCD	Thu, Feb 28, 2019	182.13	183.98	182.01	183.84
6739	NYSE	MCD	Wed, Feb 27, 2019	183.07	184.06	182.84	182.20
6738	NYSE	MCD	Tue, Feb 26, 2019	183.44	183.81	182.47	183.21
6737	NYSE	MCD	Mon, Feb 25, 2019	183.93	184.71	182.41	182.61
6736	NYSE	MCD	Fri, Feb 22, 2019	182.98	183.41	182.00	183.17
6735	NYSE	MCD	Thu, Feb 21, 2019	180.45	183.34	180.40	182.81
6734	NYSE	MCD	Wed, Feb 20, 2019	179.47	180.92	179.34	180.49
6733	NYSE	MCD	Tue, Feb 19, 2019	181.11	181.90	179.16	179.25
6732	NYSE	MCD	Fri, Feb 15, 2019	177.28	179.98	177.01	179.97
6731	NYSE	MCD	Thu, Feb 14, 2019	173.93	176.44	173.41	175.87
6730	NYSE	MCD	Wed, Feb 13, 2019	174.00	174.66	173.75	174.15
6729	NYSE	MCD	Tue, Feb 12, 2019	174.79	175.28	173.80	173.97
6728	NYSE	MCD	Mon, Feb 11, 2019	175.24	175.90	174.17	174.26
6727	NYSE	MCD	Fri, Feb 8, 2019	174.77	175.47	174.40	174.75
6726	NYSE	MCD	Thu, Feb 7, 2019	176.00	176.26	174.31	175.28
6725	NYSE	MCD	Wed, Feb 6, 2019	177.55	177.55	175.99	176.18
6724	NYSE	MCD	Tue, Feb 5, 2019	177.71	179.42	177.22	177.57
6723	NYSE	MCD	Mon, Feb 4, 2019	177.29	177.78	175.66	177.55
6722	NYSE	MCD	Fri, Feb 1, 2019	179.55	180.49	176.48	176.72
6721	NYSE	MCD	Thu, Jan 31, 2019	180.25	181.85	176.87	178.78
6720	NYSE	MCD	Wed, Jan 30, 2019	182.92	187.79	178.67	181.77
6719	NYSE	MCD	Tue, Jan 29, 2019	183.28	183.72	180.97	182.17
6718	NYSE	MCD	Mon, Jan 28, 2019	183.06	183.72	181.83	183.60
6717	NYSE	MCD	Fri, Jan 25, 2019	188.77	189.42	183.93	184.00
6716	NYSE	MCD	Thu, Jan 24, 2019	186.86	187.88	185.94	187.37
6715	NYSE	MCD	Wed, Jan 23, 2019	184.78	186.17	184.11	186.09
6714	NYSE	MCD	Tue, Jan 22, 2019	182.25	185.48	182.25	184.57
6713	NYSE	MCD	Fri, Jan 18, 2019	183.04	183.26	180.94	182.57
6712	NYSE	MCD	Thu, Jan 17, 2019	179.25	181.11	179.03	181.11
6711	NYSE	MCD	Wed, Jan 16, 2019	180.94	181.53	179.14	179.35
6710	NYSE	MCD	Tue, Jan 15, 2019	181.47	183.21	180.74	181.02
6709	NYSE	MCD	Mon, Jan 14, 2019	181.42	181.75	180.69	181.22
6708	NYSE	MCD	Fri, Jan 11, 2019	180.59	182.40	180.46	182.37
6707	NYSE	MCD	Thu, Jan 10, 2019	179.84	181.88	179.32	181.55
6706	NYSE	MCD	Wed, Jan 9, 2019	180.56	180.90	179.19	180.29
6705	NYSE	MCD	Tue, Jan 8, 2019	181.96	182.29	179.91	180.60
6704	NYSE	MCD	Mon, Jan 7, 2019	178.14	181.88	178.14	180.22
6703	NYSE	MCD	Fri, Jan 4, 2019	176.03	179.20	175.69	178.28
6702	NYSE	MCD	Thu, Jan 3, 2019	175.45	176.45	174.41	174.90
6701	NYSE	MCD	Wed, Jan 2, 2019	175.41	176.30	174.17	176.06
6700	NYSE	MCD	Mon, Dec 31, 2018	175.96	177.80	175.60	177.57
6699	NYSE	MCD	Fri, Dec 28, 2018	176.30	177.50	174.85	175.56
6698	NYSE	MCD	Thu, Dec 27, 2018	173.29	175.71	170.73	175.71
6697	NYSE	MCD	Wed, Dec 26, 2018	170.09	174.04	169.04	174.03
6696	NYSE	MCD	Mon, Dec 24, 2018	174.24	175.27	170.17	170.28
6695	NYSE	MCD	Fri, Dec 21, 2018	173.53	177.65	173.53	174.15
6694	NYSE	MCD	Thu, Dec 20, 2018	178.21	178.81	172.54	173.68
6693	NYSE	MCD	Wed, Dec 19, 2018	180.95	182.98	178.58	179.16
6692	NYSE	MCD	Tue, Dec 18, 2018	182.24	182.61	179.06	179.71
6691	NYSE	MCD	Mon, Dec 17, 2018	182.80	183.62	180.20	180.79
6690	NYSE	MCD	Fri, Dec 14, 2018	185.26	185.26	182.20	183.29
6689	NYSE	MCD	Thu, Dec 13, 2018	184.00	186.76	183.81	186.43
6688	NYSE	MCD	Wed, Dec 12, 2018	183.93	184.84	182.35	183.48
6687	NYSE	MCD	Tue, Dec 11, 2018	186.57	186.83	182.87	183.59
6686	NYSE	MCD	Mon, Dec 10, 2018	182.96	185.09	180.55	184.65
6685	NYSE	MCD	Fri, Dec 7, 2018	185.33	187.20	182.67	182.96
6684	NYSE	MCD	Thu, Dec 6, 2018	182.74	185.75	182.10	185.45
6683	NYSE	MCD	Tue, Dec 4, 2018	185.79	188.08	184.90	185.04
6682	NYSE	MCD	Mon, Dec 3, 2018	188.10	188.42	184.67	185.37
6681	NYSE	MCD	Fri, Nov 30, 2018	188.34	189.23	186.76	188.51
6680	NYSE	MCD	Thu, Nov 29, 2018	190.72	190.88	188.61	188.10
6679	NYSE	MCD	Wed, Nov 28, 2018	185.97	188.05	184.72	187.85
6678	NYSE	MCD	Tue, Nov 27, 2018	183.33	184.64	183.19	184.63
6677	NYSE	MCD	Mon, Nov 26, 2018	182.40	184.09	182.07	183.89
6676	NYSE	MCD	Fri, Nov 23, 2018	182.52	183.00	181.07	181.93
6675	NYSE	MCD	Wed, Nov 21, 2018	183.21	185.57	182.70	182.72
6674	NYSE	MCD	Tue, Nov 20, 2018	185.67	186.63	183.03	183.71
6673	NYSE	MCD	Mon, Nov 19, 2018	187.74	188.90	185.79	186.72
6672	NYSE	MCD	Fri, Nov 16, 2018	183.50	187.77	183.42	187.59
6671	NYSE	MCD	Thu, Nov 15, 2018	182.97	183.98	181.52	183.56
6670	NYSE	MCD	Wed, Nov 14, 2018	184.22	185.09	183.36	183.85
6669	NYSE	MCD	Tue, Nov 13, 2018	183.94	184.92	183.32	184.01
6668	NYSE	MCD	Mon, Nov 12, 2018	185.95	187.42	183.78	184.37
6667	NYSE	MCD	Fri, Nov 9, 2018	186.00	186.58	185.07	185.94
6666	NYSE	MCD	Thu, Nov 8, 2018	184.29	186.04	184.08	185.48
6665	NYSE	MCD	Wed, Nov 7, 2018	183.00	184.48	181.88	184.25
6664	NYSE	MCD	Tue, Nov 6, 2018	180.03	182.86	179.49	182.71
6663	NYSE	MCD	Mon, Nov 5, 2018	177.41	181.10	177.00	180.39
6662	NYSE	MCD	Fri, Nov 2, 2018	176.45	176.99	174.00	176.75
6661	NYSE	MCD	Thu, Nov 1, 2018	176.67	177.35	174.70	174.88
6660	NYSE	MCD	Wed, Oct 31, 2018	178.81	178.96	176.37	176.90
6659	NYSE	MCD	Tue, Oct 30, 2018	173.51	178.59	173.44	178.49
6658	NYSE	MCD	Mon, Oct 29, 2018	175.00	176.16	172.22	173.23
6657	NYSE	MCD	Fri, Oct 26, 2018	174.60	174.93	172.60	173.34
6656	NYSE	MCD	Thu, Oct 25, 2018	177.56	178.27	174.60	175.31
6655	NYSE	MCD	Wed, Oct 24, 2018	176.13	178.00	174.43	177.35
6654	NYSE	MCD	Tue, Oct 23, 2018	171.20	177.87	170.50	177.15
6653	NYSE	MCD	Mon, Oct 22, 2018	167.98	169.81	166.19	166.63
6652	NYSE	MCD	Fri, Oct 19, 2018	166.39	168.15	166.30	167.49
6651	NYSE	MCD	Thu, Oct 18, 2018	166.64	167.99	165.77	166.81
6650	NYSE	MCD	Wed, Oct 17, 2018	164.47	167.73	164.11	166.77
6649	NYSE	MCD	Tue, Oct 16, 2018	163.44	164.46	162.90	164.07
6648	NYSE	MCD	Mon, Oct 15, 2018	164.69	165.47	163.64	163.67
6647	NYSE	MCD	Fri, Oct 12, 2018	163.93	164.96	161.86	163.82
6646	NYSE	MCD	Thu, Oct 11, 2018	166.41	167.67	161.82	162.97
6645	NYSE	MCD	Wed, Oct 10, 2018	171.99	172.00	168.22	168.37
6644	NYSE	MCD	Tue, Oct 9, 2018	168.16	170.56	167.81	169.83
6643	NYSE	MCD	Mon, Oct 8, 2018	166.25	168.17	166.12	167.77
6642	NYSE	MCD	Fri, Oct 5, 2018	166.24	167.49	165.79	166.57
6641	NYSE	MCD	Thu, Oct 4, 2018	164.89	166.07	164.50	165.80
6640	NYSE	MCD	Wed, Oct 3, 2018	166.10	167.60	164.37	164.66
6639	NYSE	MCD	Tue, Oct 2, 2018	166.35	167.04	165.18	165.18
6638	NYSE	MCD	Mon, Oct 1, 2018	168.37	168.95	166.66	166.67
6637	NYSE	MCD	Fri, Sep 28, 2018	166.74	167.83	166.51	167.29
6636	NYSE	MCD	Thu, Sep 27, 2018	165.62	167.27	165.30	166.53
6635	NYSE	MCD	Wed, Sep 26, 2018	166.40	167.51	165.55	165.76
6634	NYSE	MCD	Tue, Sep 25, 2018	164.59	167.18	164.07	166.41
6633	NYSE	MCD	Mon, Sep 24, 2018	163.90	164.08	161.12	163.31
6632	NYSE	MCD	Fri, Sep 21, 2018	162.71	165.30	162.51	165.30
6631	NYSE	MCD	Thu, Sep 20, 2018	160.21	161.05	159.37	160.79
6630	NYSE	MCD	Wed, Sep 19, 2018	158.71	159.49	157.72	159.18
6629	NYSE	MCD	Tue, Sep 18, 2018	158.17	159.08	157.58	157.77
6628	NYSE	MCD	Mon, Sep 17, 2018	159.55	159.82	156.56	158.14
6627	NYSE	MCD	Fri, Sep 14, 2018	163.00	163.11	160.25	160.84
6626	NYSE	MCD	Thu, Sep 13, 2018	165.45	165.46	161.70	162.40
6625	NYSE	MCD	Wed, Sep 12, 2018	164.32	165.42	163.74	164.74
6624	NYSE	MCD	Tue, Sep 11, 2018	164.88	165.93	164.20	164.62
6623	NYSE	MCD	Mon, Sep 10, 2018	164.48	166.02	164.24	165.07
6622	NYSE	MCD	Fri, Sep 7, 2018	163.58	164.20	163.14	163.90
6621	NYSE	MCD	Thu, Sep 6, 2018	163.04	164.30	162.70	163.74
6620	NYSE	MCD	Wed, Sep 5, 2018	161.60	163.40	161.19	163.24
6619	NYSE	MCD	Tue, Sep 4, 2018	161.81	161.98	160.07	161.72
6618	NYSE	MCD	Fri, Aug 31, 2018	161.53	162.91	161.53	162.23
6617	NYSE	MCD	Thu, Aug 30, 2018	163.03	163.29	162.37	161.79
6616	NYSE	MCD	Wed, Aug 29, 2018	161.92	163.34	161.69	163.11
6615	NYSE	MCD	Tue, Aug 28, 2018	160.55	161.67	160.16	161.64
6614	NYSE	MCD	Mon, Aug 27, 2018	160.23	160.52	159.20	160.48
6613	NYSE	MCD	Fri, Aug 24, 2018	158.74	159.86	158.30	159.38
6612	NYSE	MCD	Thu, Aug 23, 2018	160.56	160.79	158.37	159.05
6611	NYSE	MCD	Wed, Aug 22, 2018	161.41	161.51	160.08	160.55
6610	NYSE	MCD	Tue, Aug 21, 2018	161.46	161.95	161.02	161.04
6609	NYSE	MCD	Mon, Aug 20, 2018	161.29	162.16	161.10	161.68
6608	NYSE	MCD	Fri, Aug 17, 2018	161.90	161.90	160.24	161.15
6607	NYSE	MCD	Thu, Aug 16, 2018	160.15	162.28	160.15	161.73
6606	NYSE	MCD	Wed, Aug 15, 2018	159.81	160.46	158.37	159.88
6605	NYSE	MCD	Tue, Aug 14, 2018	158.35	161.43	158.19	160.60
6604	NYSE	MCD	Mon, Aug 13, 2018	158.48	158.99	157.25	158.14
6603	NYSE	MCD	Fri, Aug 10, 2018	158.34	159.51	157.87	158.68
6602	NYSE	MCD	Thu, Aug 9, 2018	158.84	159.62	157.96	159.30
6601	NYSE	MCD	Wed, Aug 8, 2018	156.49	158.93	156.17	158.92
6600	NYSE	MCD	Tue, Aug 7, 2018	156.91	157.20	155.84	156.04
6599	NYSE	MCD	Mon, Aug 6, 2018	156.03	157.41	155.46	156.72
6598	NYSE	MCD	Fri, Aug 3, 2018	155.70	156.97	154.29	156.21
6597	NYSE	MCD	Thu, Aug 2, 2018	156.65	156.93	153.13	155.41
6596	NYSE	MCD	Wed, Aug 1, 2018	156.57	157.22	155.66	156.92
6595	NYSE	MCD	Tue, Jul 31, 2018	158.70	159.00	157.23	157.54
6594	NYSE	MCD	Mon, Jul 30, 2018	157.39	160.02	157.09	158.64
6593	NYSE	MCD	Fri, Jul 27, 2018	156.58	158.01	156.40	157.48
6592	NYSE	MCD	Thu, Jul 26, 2018	158.23	158.89	154.71	156.14
6591	NYSE	MCD	Wed, Jul 25, 2018	157.69	158.99	157.41	158.89
6590	NYSE	MCD	Tue, Jul 24, 2018	159.24	159.58	157.52	157.94
6589	NYSE	MCD	Mon, Jul 23, 2018	157.80	158.83	157.04	158.75
6588	NYSE	MCD	Fri, Jul 20, 2018	157.20	158.35	156.28	157.97
6587	NYSE	MCD	Thu, Jul 19, 2018	157.59	158.64	157.11	157.41
6586	NYSE	MCD	Wed, Jul 18, 2018	159.85	159.87	157.81	157.93
6585	NYSE	MCD	Tue, Jul 17, 2018	158.56	160.00	158.56	159.75
6584	NYSE	MCD	Mon, Jul 16, 2018	158.62	159.28	157.96	158.78
6583	NYSE	MCD	Fri, Jul 13, 2018	157.40	158.76	155.28	158.51
6582	NYSE	MCD	Thu, Jul 12, 2018	159.15	159.78	158.82	159.12
6581	NYSE	MCD	Wed, Jul 11, 2018	158.89	159.71	157.70	158.62
6580	NYSE	MCD	Tue, Jul 10, 2018	159.83	160.98	159.46	160.62
6579	NYSE	MCD	Mon, Jul 9, 2018	160.47	160.80	159.37	159.94
6578	NYSE	MCD	Fri, Jul 6, 2018	157.77	160.57	157.45	159.42
6577	NYSE	MCD	Thu, Jul 5, 2018	156.90	157.67	156.50	157.32
6576	NYSE	MCD	Tue, Jul 3, 2018	157.36	157.82	156.31	156.48
6575	NYSE	MCD	Mon, Jul 2, 2018	155.99	156.87	155.45	156.87
6574	NYSE	MCD	Fri, Jun 29, 2018	156.76	157.95	156.07	156.69
6573	NYSE	MCD	Thu, Jun 28, 2018	157.25	157.33	155.10	156.32
6572	NYSE	MCD	Wed, Jun 27, 2018	159.05	160.49	157.38	157.42
6571	NYSE	MCD	Tue, Jun 26, 2018	160.01	161.86	159.80	160.91
6570	NYSE	MCD	Mon, Jun 25, 2018	163.00	163.00	158.95	159.81
6569	NYSE	MCD	Fri, Jun 22, 2018	161.27	165.14	161.26	164.55
6568	NYSE	MCD	Thu, Jun 21, 2018	163.29	163.60	159.54	160.53
6567	NYSE	MCD	Wed, Jun 20, 2018	164.91	165.53	162.37	162.56
6566	NYSE	MCD	Tue, Jun 19, 2018	164.62	165.51	164.24	164.97
6565	NYSE	MCD	Mon, Jun 18, 2018	165.53	166.58	163.81	166.28
6564	NYSE	MCD	Fri, Jun 15, 2018	166.10	166.60	164.59	166.46
6563	NYSE	MCD	Thu, Jun 14, 2018	167.04	167.94	166.68	167.05
6562	NYSE	MCD	Wed, Jun 13, 2018	166.99	167.61	166.55	166.58
6561	NYSE	MCD	Tue, Jun 12, 2018	166.82	167.24	166.23	166.73
6560	NYSE	MCD	Mon, Jun 11, 2018	169.04	169.04	166.26	166.49
6559	NYSE	MCD	Fri, Jun 8, 2018	169.02	171.56	168.46	168.91
6558	NYSE	MCD	Thu, Jun 7, 2018	163.75	170.00	163.69	169.48
6557	NYSE	MCD	Wed, Jun 6, 2018	159.79	162.39	159.33	162.38
6556	NYSE	MCD	Tue, Jun 5, 2018	159.97	160.99	158.98	159.48
6555	NYSE	MCD	Mon, Jun 4, 2018	160.08	160.49	159.54	160.22
6554	NYSE	MCD	Fri, Jun 1, 2018	159.90	160.05	159.02	159.16
6553	NYSE	MCD	Thu, May 31, 2018	161.18	161.63	159.94	159.00
6552	NYSE	MCD	Wed, May 30, 2018	161.41	162.10	160.82	161.82
6551	NYSE	MCD	Tue, May 29, 2018	162.43	162.72	160.21	160.62
6550	NYSE	MCD	Fri, May 25, 2018	162.44	163.95	162.10	163.21
6549	NYSE	MCD	Thu, May 24, 2018	161.11	162.60	160.44	162.39
6548	NYSE	MCD	Wed, May 23, 2018	159.70	161.65	159.16	161.62
6547	NYSE	MCD	Tue, May 22, 2018	162.06	162.09	159.16	159.45
6546	NYSE	MCD	Mon, May 21, 2018	161.78	161.97	160.61	161.48
6545	NYSE	MCD	Fri, May 18, 2018	161.68	162.84	160.55	160.98
6544	NYSE	MCD	Thu, May 17, 2018	162.63	163.23	160.73	161.31
6543	NYSE	MCD	Wed, May 16, 2018	163.24	163.94	161.74	162.87
6542	NYSE	MCD	Tue, May 15, 2018	164.27	164.65	162.33	163.06
6541	NYSE	MCD	Mon, May 14, 2018	165.65	165.98	164.32	164.72
6540	NYSE	MCD	Fri, May 11, 2018	165.00	165.98	164.85	165.39
6539	NYSE	MCD	Thu, May 10, 2018	164.45	165.64	164.31	165.07
6538	NYSE	MCD	Wed, May 9, 2018	165.00	165.21	163.05	164.24
6537	NYSE	MCD	Tue, May 8, 2018	164.44	165.59	163.75	164.77
6536	NYSE	MCD	Mon, May 7, 2018	166.77	167.30	164.65	165.00
6535	NYSE	MCD	Fri, May 4, 2018	159.95	165.45	159.90	165.03
6534	NYSE	MCD	Thu, May 3, 2018	160.60	160.84	159.08	160.08
6533	NYSE	MCD	Wed, May 2, 2018	162.15	163.20	160.44	160.68
6532	NYSE	MCD	Tue, May 1, 2018	166.38	166.50	162.10	163.44
6531	NYSE	MCD	Mon, Apr 30, 2018	164.69	167.95	163.75	167.44
6530	NYSE	MCD	Fri, Apr 27, 2018	159.48	159.85	158.21	158.30
6529	NYSE	MCD	Thu, Apr 26, 2018	156.46	159.46	155.65	158.90
6528	NYSE	MCD	Wed, Apr 25, 2018	157.09	157.34	155.01	155.94
6527	NYSE	MCD	Tue, Apr 24, 2018	159.75	159.83	156.76	157.32
6526	NYSE	MCD	Mon, Apr 23, 2018	158.97	159.69	158.15	158.99
6525	NYSE	MCD	Fri, Apr 20, 2018	159.33	160.73	158.51	158.77
6524	NYSE	MCD	Thu, Apr 19, 2018	161.61	162.10	158.78	159.53
6523	NYSE	MCD	Wed, Apr 18, 2018	162.59	163.31	161.74	161.81
6522	NYSE	MCD	Tue, Apr 17, 2018	162.39	163.48	162.06	162.55
6521	NYSE	MCD	Mon, Apr 16, 2018	161.30	162.44	160.86	161.63
6520	NYSE	MCD	Fri, Apr 13, 2018	162.16	163.16	161.26	161.73
6519	NYSE	MCD	Thu, Apr 12, 2018	163.59	165.40	161.54	161.62
6518	NYSE	MCD	Wed, Apr 11, 2018	162.50	164.06	162.28	163.34
6517	NYSE	MCD	Tue, Apr 10, 2018	162.83	163.96	162.05	162.77
6516	NYSE	MCD	Mon, Apr 9, 2018	162.22	163.57	161.06	161.23
6515	NYSE	MCD	Fri, Apr 6, 2018	162.42	163.78	160.91	161.25
6514	NYSE	MCD	Thu, Apr 5, 2018	162.40	164.56	161.75	163.95
6513	NYSE	MCD	Wed, Apr 4, 2018	158.50	162.15	157.88	161.73
6512	NYSE	MCD	Tue, Apr 3, 2018	157.98	160.53	157.30	160.40
6511	NYSE	MCD	Mon, Apr 2, 2018	158.27	160.16	155.25	157.72
6510	NYSE	MCD	Thu, Mar 29, 2018	159.00	159.83	156.38	156.38
6509	NYSE	MCD	Wed, Mar 28, 2018	157.84	159.76	157.82	158.41
6508	NYSE	MCD	Tue, Mar 27, 2018	158.50	159.77	156.47	157.48
6507	NYSE	MCD	Mon, Mar 26, 2018	156.21	158.20	156.21	158.01
6506	NYSE	MCD	Fri, Mar 23, 2018	157.59	158.08	154.92	154.98
6505	NYSE	MCD	Thu, Mar 22, 2018	157.85	159.12	156.85	157.04
6504	NYSE	MCD	Wed, Mar 21, 2018	160.00	160.41	158.29	158.66
6503	NYSE	MCD	Tue, Mar 20, 2018	159.75	160.67	159.25	159.38
6502	NYSE	MCD	Mon, Mar 19, 2018	162.00	162.36	158.21	159.01
6501	NYSE	MCD	Fri, Mar 16, 2018	161.88	163.23	161.58	162.36
6500	NYSE	MCD	Thu, Mar 15, 2018	158.71	162.15	158.59	161.61
6499	NYSE	MCD	Wed, Mar 14, 2018	159.00	159.51	157.24	158.24
6498	NYSE	MCD	Tue, Mar 13, 2018	158.56	159.89	158.21	158.22
6497	NYSE	MCD	Mon, Mar 12, 2018	157.74	159.45	157.51	157.74
6496	NYSE	MCD	Fri, Mar 9, 2018	155.62	157.73	154.84	157.24
6495	NYSE	MCD	Thu, Mar 8, 2018	152.73	154.61	152.65	154.44
6494	NYSE	MCD	Wed, Mar 7, 2018	149.86	152.74	149.68	152.38
6493	NYSE	MCD	Tue, Mar 6, 2018	151.25	151.71	150.13	151.20
6492	NYSE	MCD	Mon, Mar 5, 2018	148.28	151.48	147.92	151.03
6491	NYSE	MCD	Fri, Mar 2, 2018	148.91	150.45	146.84	148.27
6490	NYSE	MCD	Thu, Mar 1, 2018	157.80	160.43	155.21	155.70
6489	NYSE	MCD	Wed, Feb 28, 2018	160.43	161.21	157.72	157.74
6488	NYSE	MCD	Tue, Feb 27, 2018	164.19	164.50	160.64	159.65
6487	NYSE	MCD	Mon, Feb 26, 2018	164.00	164.75	162.30	163.58
6486	NYSE	MCD	Fri, Feb 23, 2018	161.44	163.31	161.44	163.06
6485	NYSE	MCD	Thu, Feb 22, 2018	158.95	161.40	158.90	160.66
6484	NYSE	MCD	Wed, Feb 21, 2018	157.76	161.32	157.60	158.64
6483	NYSE	MCD	Tue, Feb 20, 2018	157.00	159.16	156.28	157.16
6482	NYSE	MCD	Fri, Feb 16, 2018	159.47	159.90	157.76	157.79
6481	NYSE	MCD	Thu, Feb 15, 2018	161.14	161.52	158.81	160.78
6480	NYSE	MCD	Wed, Feb 14, 2018	161.44	162.02	159.68	159.99
6479	NYSE	MCD	Tue, Feb 13, 2018	163.00	163.83	161.72	162.40
6478	NYSE	MCD	Mon, Feb 12, 2018	162.37	165.89	161.50	163.90
6477	NYSE	MCD	Fri, Feb 9, 2018	159.98	161.98	155.23	160.80
6476	NYSE	MCD	Thu, Feb 8, 2018	165.69	165.73	158.76	158.97
6475	NYSE	MCD	Wed, Feb 7, 2018	164.86	168.26	164.52	165.71
6474	NYSE	MCD	Tue, Feb 6, 2018	158.35	166.05	158.25	165.18
6473	NYSE	MCD	Mon, Feb 5, 2018	168.61	169.46	153.86	163.85
6472	NYSE	MCD	Fri, Feb 2, 2018	170.80	172.73	168.99	169.38
6471	NYSE	MCD	Thu, Feb 1, 2018	170.27	173.54	168.89	171.90
6470	NYSE	MCD	Wed, Jan 31, 2018	173.60	174.30	170.27	171.14
6469	NYSE	MCD	Tue, Jan 30, 2018	177.10	177.67	170.85	172.48
6468	NYSE	MCD	Mon, Jan 29, 2018	178.30	178.70	177.24	177.77
6467	NYSE	MCD	Fri, Jan 26, 2018	175.67	178.40	175.01	178.36
6466	NYSE	MCD	Thu, Jan 25, 2018	176.40	176.62	174.66	175.66
6465	NYSE	MCD	Wed, Jan 24, 2018	177.30	177.30	175.25	176.12
6464	NYSE	MCD	Tue, Jan 23, 2018	175.57	177.75	174.85	176.81
6463	NYSE	MCD	Mon, Jan 22, 2018	175.97	176.83	175.61	176.21
6462	NYSE	MCD	Fri, Jan 19, 2018	174.99	176.64	174.38	176.12
6461	NYSE	MCD	Thu, Jan 18, 2018	175.19	175.45	173.90	174.57
6460	NYSE	MCD	Wed, Jan 17, 2018	174.35	175.69	173.88	174.98
6459	NYSE	MCD	Tue, Jan 16, 2018	173.62	174.41	172.88	173.68
6458	NYSE	MCD	Fri, Jan 12, 2018	173.36	173.79	172.88	173.57
6457	NYSE	MCD	Thu, Jan 11, 2018	173.56	174.55	172.10	173.39
6456	NYSE	MCD	Wed, Jan 10, 2018	173.50	174.00	172.47	173.51
6455	NYSE	MCD	Tue, Jan 9, 2018	174.23	174.23	173.01	173.54
6454	NYSE	MCD	Mon, Jan 8, 2018	173.74	174.21	172.93	173.93
6453	NYSE	MCD	Fri, Jan 5, 2018	174.00	175.00	173.40	174.05
6452	NYSE	MCD	Thu, Jan 4, 2018	173.24	174.13	172.73	173.70
6451	NYSE	MCD	Wed, Jan 3, 2018	173.23	173.64	172.00	172.49
6450	NYSE	MCD	Tue, Jan 2, 2018	173.73	174.48	172.66	173.22
6449	NYSE	MCD	Fri, Dec 29, 2017	172.98	172.98	171.92	172.12
6448	NYSE	MCD	Thu, Dec 28, 2017	173.26	173.55	172.62	173.10
6447	NYSE	MCD	Wed, Dec 27, 2017	171.33	172.74	170.85	172.67
6446	NYSE	MCD	Tue, Dec 26, 2017	171.09	171.64	170.82	171.29
6445	NYSE	MCD	Fri, Dec 22, 2017	171.82	172.04	170.55	171.42
6444	NYSE	MCD	Thu, Dec 21, 2017	172.60	172.75	171.67	171.85
6443	NYSE	MCD	Wed, Dec 20, 2017	173.83	173.88	171.71	172.17
6442	NYSE	MCD	Tue, Dec 19, 2017	174.39	174.90	173.08	173.39
6441	NYSE	MCD	Mon, Dec 18, 2017	174.87	175.78	174.11	174.20
6440	NYSE	MCD	Fri, Dec 15, 2017	174.30	175.09	173.68	174.06
6439	NYSE	MCD	Thu, Dec 14, 2017	173.66	174.08	172.83	173.14
6438	NYSE	MCD	Wed, Dec 13, 2017	172.44	173.96	172.40	173.55
6437	NYSE	MCD	Tue, Dec 12, 2017	173.00	173.20	171.85	172.23
6436	NYSE	MCD	Mon, Dec 11, 2017	172.94	173.25	172.22	173.25
6435	NYSE	MCD	Fri, Dec 8, 2017	173.05	173.54	172.51	173.15
6434	NYSE	MCD	Thu, Dec 7, 2017	172.55	173.29	171.92	173.05
6433	NYSE	MCD	Wed, Dec 6, 2017	173.39	174.44	173.00	173.48
6432	NYSE	MCD	Tue, Dec 5, 2017	173.39	174.25	172.46	173.48
6431	NYSE	MCD	Mon, Dec 4, 2017	173.27	173.48	170.43	170.65
6430	NYSE	MCD	Fri, Dec 1, 2017	172.77	173.15	170.39	172.87
6429	NYSE	MCD	Thu, Nov 30, 2017	170.24	173.17	169.34	171.97
6428	NYSE	MCD	Wed, Nov 29, 2017	171.70	172.02	169.05	169.42
6427	NYSE	MCD	Tue, Nov 28, 2017	169.23	171.38	169.04	171.34
6426	NYSE	MCD	Mon, Nov 27, 2017	168.90	169.18	168.09	168.96
6425	NYSE	MCD	Fri, Nov 24, 2017	168.88	169.56	168.82	169.11
6424	NYSE	MCD	Wed, Nov 22, 2017	169.27	170.35	168.67	169.05
6423	NYSE	MCD	Tue, Nov 21, 2017	167.55	169.26	167.51	168.30
6422	NYSE	MCD	Mon, Nov 20, 2017	167.33	167.85	166.76	166.93
6421	NYSE	MCD	Fri, Nov 17, 2017	167.54	167.70	166.16	166.72
6420	NYSE	MCD	Thu, Nov 16, 2017	167.68	168.89	167.53	168.09
6419	NYSE	MCD	Wed, Nov 15, 2017	167.69	168.69	167.15	167.32
6418	NYSE	MCD	Tue, Nov 14, 2017	166.84	168.42	166.57	168.11
6417	NYSE	MCD	Mon, Nov 13, 2017	165.47	167.95	165.08	167.37
6416	NYSE	MCD	Fri, Nov 10, 2017	166.40	166.80	163.52	165.59
6415	NYSE	MCD	Thu, Nov 9, 2017	168.72	169.20	166.10	167.00
6414	NYSE	MCD	Wed, Nov 8, 2017	170.17	170.92	169.45	170.10
6413	NYSE	MCD	Tue, Nov 7, 2017	170.10	170.82	169.52	170.77
6412	NYSE	MCD	Mon, Nov 6, 2017	168.90	170.42	168.60	170.07
6411	NYSE	MCD	Fri, Nov 3, 2017	168.00	169.45	167.60	168.65
6410	NYSE	MCD	Thu, Nov 2, 2017	166.99	168.47	166.50	168.10
6409	NYSE	MCD	Wed, Nov 1, 2017	165.72	167.99	165.57	166.37
6408	NYSE	MCD	Tue, Oct 31, 2017	166.25	167.41	166.13	166.91
6407	NYSE	MCD	Mon, Oct 30, 2017	165.00	166.56	164.67	166.23
6406	NYSE	MCD	Fri, Oct 27, 2017	164.09	165.85	163.77	165.39
6405	NYSE	MCD	Thu, Oct 26, 2017	164.14	164.65	163.75	164.01
6404	NYSE	MCD	Wed, Oct 25, 2017	163.41	165.12	163.00	163.58
6403	NYSE	MCD	Tue, Oct 24, 2017	165.26	166.49	163.59	163.88
6402	NYSE	MCD	Mon, Oct 23, 2017	166.10	166.10	163.09	163.34
6401	NYSE	MCD	Fri, Oct 20, 2017	167.23	167.90	165.50	166.30
6400	NYSE	MCD	Thu, Oct 19, 2017	165.82	166.95	164.92	166.50
6399	NYSE	MCD	Wed, Oct 18, 2017	165.29	166.25	163.89	165.77
6398	NYSE	MCD	Tue, Oct 17, 2017	164.92	166.02	164.75	165.40
6397	NYSE	MCD	Mon, Oct 16, 2017	165.44	165.74	164.44	165.01
6396	NYSE	MCD	Fri, Oct 13, 2017	164.45	165.51	164.08	165.37
6395	NYSE	MCD	Thu, Oct 12, 2017	162.99	164.40	162.77	163.91
6394	NYSE	MCD	Wed, Oct 11, 2017	160.90	163.24	160.58	163.15
6393	NYSE	MCD	Tue, Oct 10, 2017	159.69	161.58	159.59	160.58
6392	NYSE	MCD	Mon, Oct 9, 2017	159.61	160.49	159.50	160.12
6391	NYSE	MCD	Fri, Oct 6, 2017	158.58	160.13	158.58	159.60
6390	NYSE	MCD	Thu, Oct 5, 2017	157.30	158.92	157.30	158.80
6389	NYSE	MCD	Wed, Oct 4, 2017	156.83	157.42	156.65	157.21
6388	NYSE	MCD	Tue, Oct 3, 2017	156.75	157.46	156.36	156.86
6387	NYSE	MCD	Mon, Oct 2, 2017	156.00	157.18	155.80	156.96
6386	NYSE	MCD	Fri, Sep 29, 2017	157.51	158.04	156.12	156.68
6385	NYSE	MCD	Thu, Sep 28, 2017	156.16	158.31	155.48	157.49
6384	NYSE	MCD	Wed, Sep 27, 2017	153.51	154.69	153.44	154.05
6383	NYSE	MCD	Tue, Sep 26, 2017	156.25	156.84	153.27	153.35
6382	NYSE	MCD	Mon, Sep 25, 2017	158.47	158.69	156.10	156.26
6381	NYSE	MCD	Fri, Sep 22, 2017	158.88	159.74	158.56	158.91
6380	NYSE	MCD	Thu, Sep 21, 2017	159.87	160.09	158.51	159.03
6379	NYSE	MCD	Wed, Sep 20, 2017	157.90	159.89	157.77	159.88
6378	NYSE	MCD	Tue, Sep 19, 2017	157.27	157.90	156.33	157.43
6377	NYSE	MCD	Mon, Sep 18, 2017	157.72	157.79	156.35	156.68
6376	NYSE	MCD	Fri, Sep 15, 2017	157.79	158.00	156.88	156.92
6375	NYSE	MCD	Thu, Sep 14, 2017	157.00	157.35	156.05	157.00
6374	NYSE	MCD	Wed, Sep 13, 2017	156.74	157.78	156.00	157.00
6373	NYSE	MCD	Tue, Sep 12, 2017	160.21	160.72	155.77	156.33
6372	NYSE	MCD	Mon, Sep 11, 2017	160.00	161.72	159.92	161.53
6371	NYSE	MCD	Fri, Sep 8, 2017	159.53	160.38	159.18	159.71
6370	NYSE	MCD	Thu, Sep 7, 2017	158.47	160.07	158.33	159.90
6369	NYSE	MCD	Wed, Sep 6, 2017	159.23	159.37	158.22	158.22
6368	NYSE	MCD	Tue, Sep 5, 2017	159.00	159.78	158.07	159.10
6367	NYSE	MCD	Fri, Sep 1, 2017	159.87	160.20	159.50	159.81
6366	NYSE	MCD	Thu, Aug 31, 2017	159.77	160.00	159.35	159.97
6365	NYSE	MCD	Wed, Aug 30, 2017	158.40	159.64	158.32	159.53
6364	NYSE	MCD	Tue, Aug 29, 2017	159.20	159.76	158.73	158.44
6363	NYSE	MCD	Mon, Aug 28, 2017	159.04	159.96	158.66	159.67
6362	NYSE	MCD	Fri, Aug 25, 2017	158.89	159.34	158.53	158.82
6361	NYSE	MCD	Thu, Aug 24, 2017	159.11	159.68	158.33	158.41
6360	NYSE	MCD	Wed, Aug 23, 2017	159.30	159.37	158.38	158.81
6359	NYSE	MCD	Tue, Aug 22, 2017	158.50	159.94	158.39	159.64
6358	NYSE	MCD	Mon, Aug 21, 2017	158.17	158.64	157.54	158.36
6357	NYSE	MCD	Fri, Aug 18, 2017	157.99	158.28	157.02	157.76
6356	NYSE	MCD	Thu, Aug 17, 2017	158.75	159.53	157.81	157.89
6355	NYSE	MCD	Wed, Aug 16, 2017	157.89	159.38	157.60	158.90
6354	NYSE	MCD	Tue, Aug 15, 2017	157.84	158.58	157.34	157.62
6353	NYSE	MCD	Mon, Aug 14, 2017	157.45	157.90	156.46	157.26
6352	NYSE	MCD	Fri, Aug 11, 2017	156.88	158.40	156.63	157.30
6351	NYSE	MCD	Thu, Aug 10, 2017	154.33	157.20	154.25	156.62
6350	NYSE	MCD	Wed, Aug 9, 2017	155.30	155.68	154.35	154.92
6349	NYSE	MCD	Tue, Aug 8, 2017	154.67	155.25	154.10	154.92
6348	NYSE	MCD	Mon, Aug 7, 2017	154.14	155.39	154.00	154.97
6347	NYSE	MCD	Fri, Aug 4, 2017	154.61	154.82	153.23	153.82
6346	NYSE	MCD	Thu, Aug 3, 2017	156.56	156.77	154.41	154.72
6345	NYSE	MCD	Wed, Aug 2, 2017	153.76	156.65	153.71	156.59
6344	NYSE	MCD	Tue, Aug 1, 2017	154.98	155.90	153.71	154.04
6343	NYSE	MCD	Mon, Jul 31, 2017	155.92	156.42	154.85	155.14
6342	NYSE	MCD	Fri, Jul 28, 2017	156.36	156.66	155.07	155.85
6341	NYSE	MCD	Thu, Jul 27, 2017	156.42	157.43	155.54	156.95
6340	NYSE	MCD	Wed, Jul 26, 2017	158.76	159.00	155.68	156.51
6339	NYSE	MCD	Tue, Jul 25, 2017	157.75	159.98	156.54	159.07
6338	NYSE	MCD	Mon, Jul 24, 2017	154.00	154.22	151.77	151.85
6337	NYSE	MCD	Fri, Jul 21, 2017	154.06	154.70	153.29	153.92
6336	NYSE	MCD	Thu, Jul 20, 2017	154.03	155.22	153.55	154.21
6335	NYSE	MCD	Wed, Jul 19, 2017	154.13	154.46	153.48	153.89
6334	NYSE	MCD	Tue, Jul 18, 2017	155.00	155.27	153.37	153.96
6333	NYSE	MCD	Mon, Jul 17, 2017	155.43	155.44	154.70	155.26
6332	NYSE	MCD	Fri, Jul 14, 2017	154.99	155.50	154.73	155.28
6331	NYSE	MCD	Thu, Jul 13, 2017	156.49	156.54	154.34	155.04
6330	NYSE	MCD	Wed, Jul 12, 2017	155.41	156.75	155.27	156.58
6329	NYSE	MCD	Tue, Jul 11, 2017	155.09	155.88	154.01	154.91
6328	NYSE	MCD	Mon, Jul 10, 2017	156.28	156.53	155.16	155.52
6327	NYSE	MCD	Fri, Jul 7, 2017	153.37	156.56	153.15	156.27
6326	NYSE	MCD	Thu, Jul 6, 2017	152.70	153.46	152.33	153.09
6325	NYSE	MCD	Wed, Jul 5, 2017	152.82	153.57	151.99	153.07
6324	NYSE	MCD	Mon, Jul 3, 2017	153.44	153.87	152.48	152.50
6323	NYSE	MCD	Fri, Jun 30, 2017	153.30	153.77	152.72	153.16
6322	NYSE	MCD	Thu, Jun 29, 2017	154.58	154.58	152.15	153.13
6321	NYSE	MCD	Wed, Jun 28, 2017	154.04	154.68	153.74	154.30
6320	NYSE	MCD	Tue, Jun 27, 2017	154.00	154.82	153.46	153.72
6319	NYSE	MCD	Mon, Jun 26, 2017	155.18	155.46	153.52	153.96
6318	NYSE	MCD	Fri, Jun 23, 2017	155.00	155.45	154.43	154.64
6317	NYSE	MCD	Thu, Jun 22, 2017	153.78	154.91	153.68	154.80
6316	NYSE	MCD	Wed, Jun 21, 2017	154.18	154.42	153.61	153.73
6315	NYSE	MCD	Tue, Jun 20, 2017	154.27	155.28	153.84	154.07
6314	NYSE	MCD	Mon, Jun 19, 2017	152.39	153.18	151.84	153.14
6313	NYSE	MCD	Fri, Jun 16, 2017	150.98	152.89	150.92	151.99
6312	NYSE	MCD	Thu, Jun 15, 2017	149.90	151.52	149.65	151.17
6311	NYSE	MCD	Wed, Jun 14, 2017	150.32	151.08	149.91	150.68
6310	NYSE	MCD	Tue, Jun 13, 2017	148.86	150.25	148.62	149.82
6309	NYSE	MCD	Mon, Jun 12, 2017	151.00	151.08	148.04	148.47
6308	NYSE	MCD	Fri, Jun 9, 2017	151.88	152.00	150.90	151.48
6307	NYSE	MCD	Thu, Jun 8, 2017	152.00	152.15	151.01	151.43
6306	NYSE	MCD	Wed, Jun 7, 2017	151.23	152.01	150.73	151.94
6305	NYSE	MCD	Tue, Jun 6, 2017	152.37	152.59	151.21	151.23
6304	NYSE	MCD	Mon, Jun 5, 2017	153.63	153.66	152.76	152.79
6303	NYSE	MCD	Fri, Jun 2, 2017	152.52	153.90	152.15	153.74
6302	NYSE	MCD	Thu, Jun 1, 2017	150.79	152.39	150.35	152.39
6301	NYSE	MCD	Wed, May 31, 2017	150.12	151.15	149.60	149.95
6300	NYSE	MCD	Tue, May 30, 2017	149.95	150.33	149.52	149.93
6299	NYSE	MCD	Fri, May 26, 2017	149.87	150.24	149.25	149.86
6298	NYSE	MCD	Thu, May 25, 2017	149.81	149.95	149.27	149.78
6297	NYSE	MCD	Wed, May 24, 2017	147.94	149.99	147.00	149.50
6296	NYSE	MCD	Tue, May 23, 2017	148.22	148.53	147.65	147.82
6295	NYSE	MCD	Mon, May 22, 2017	148.30	148.88	147.93	148.19
6294	NYSE	MCD	Fri, May 19, 2017	147.25	148.83	146.84	148.15
6293	NYSE	MCD	Thu, May 18, 2017	146.41	147.24	145.81	147.01
6292	NYSE	MCD	Wed, May 17, 2017	146.64	147.46	146.24	146.41
6291	NYSE	MCD	Tue, May 16, 2017	146.55	147.67	146.28	147.29
6290	NYSE	MCD	Mon, May 15, 2017	145.43	146.40	145.43	146.28
6289	NYSE	MCD	Fri, May 12, 2017	144.50	145.50	144.46	145.36
6288	NYSE	MCD	Thu, May 11, 2017	144.08	144.41	143.40	144.21
6287	NYSE	MCD	Wed, May 10, 2017	143.86	144.64	143.73	144.52
6286	NYSE	MCD	Tue, May 9, 2017	144.09	144.98	144.00	144.36
6285	NYSE	MCD	Mon, May 8, 2017	143.93	144.50	143.66	144.24
6284	NYSE	MCD	Fri, May 5, 2017	143.42	143.98	142.58	143.96
6283	NYSE	MCD	Thu, May 4, 2017	142.62	143.67	142.26	143.45
6282	NYSE	MCD	Wed, May 3, 2017	142.20	142.70	141.40	142.62
6281	NYSE	MCD	Tue, May 2, 2017	140.98	141.81	140.72	141.23
6280	NYSE	MCD	Mon, May 1, 2017	139.86	141.45	139.84	141.15
6279	NYSE	MCD	Fri, Apr 28, 2017	140.39	140.76	139.78	139.93
6278	NYSE	MCD	Thu, Apr 27, 2017	141.88	142.79	140.85	140.87
6277	NYSE	MCD	Wed, Apr 26, 2017	141.70	142.00	140.34	140.84
6276	NYSE	MCD	Tue, Apr 25, 2017	138.14	141.99	137.18	141.70
6275	NYSE	MCD	Mon, Apr 24, 2017	134.24	134.76	133.26	134.23
6274	NYSE	MCD	Fri, Apr 21, 2017	133.55	133.88	133.15	133.41
6273	NYSE	MCD	Thu, Apr 20, 2017	132.65	133.44	132.64	133.27
6272	NYSE	MCD	Wed, Apr 19, 2017	132.64	133.00	132.34	132.64
6271	NYSE	MCD	Tue, Apr 18, 2017	132.01	132.80	131.80	132.30
6270	NYSE	MCD	Mon, Apr 17, 2017	131.25	131.87	130.91	131.35
6269	NYSE	MCD	Thu, Apr 13, 2017	131.00	131.14	130.57	130.76
6268	NYSE	MCD	Wed, Apr 12, 2017	131.31	131.56	130.87	131.26
6267	NYSE	MCD	Tue, Apr 11, 2017	130.62	131.24	129.80	131.20
6266	NYSE	MCD	Mon, Apr 10, 2017	129.95	130.65	129.52	129.98
6265	NYSE	MCD	Fri, Apr 7, 2017	130.02	130.40	129.62	129.96
6264	NYSE	MCD	Thu, Apr 6, 2017	130.31	130.66	129.96	130.15
6263	NYSE	MCD	Wed, Apr 5, 2017	129.89	131.58	129.65	130.41
6262	NYSE	MCD	Tue, Apr 4, 2017	129.14	129.53	128.65	129.29
6261	NYSE	MCD	Mon, Apr 3, 2017	129.50	129.71	128.86	129.61
6260	NYSE	MCD	Fri, Mar 31, 2017	129.39	130.19	129.30	129.61
6259	NYSE	MCD	Thu, Mar 30, 2017	128.75	129.53	128.60	129.32
6258	NYSE	MCD	Wed, Mar 29, 2017	129.00	129.67	128.63	128.84
6257	NYSE	MCD	Tue, Mar 28, 2017	129.46	129.77	128.94	129.45
6256	NYSE	MCD	Mon, Mar 27, 2017	129.08	129.82	129.02	129.49
6255	NYSE	MCD	Fri, Mar 24, 2017	129.38	129.68	129.16	129.34
6254	NYSE	MCD	Thu, Mar 23, 2017	129.14	129.59	128.81	129.00
6253	NYSE	MCD	Wed, Mar 22, 2017	128.58	129.15	128.41	129.10
6252	NYSE	MCD	Tue, Mar 21, 2017	129.22	129.75	128.18	128.52
6251	NYSE	MCD	Mon, Mar 20, 2017	128.99	129.48	128.47	128.78
6250	NYSE	MCD	Fri, Mar 17, 2017	128.57	129.98	128.42	128.64
6249	NYSE	MCD	Thu, Mar 16, 2017	128.30	128.90	127.93	127.98
6248	NYSE	MCD	Wed, Mar 15, 2017	128.21	128.30	127.47	127.88
6247	NYSE	MCD	Tue, Mar 14, 2017	127.65	128.23	127.50	127.80
6246	NYSE	MCD	Mon, Mar 13, 2017	128.01	128.27	127.35	127.61
6245	NYSE	MCD	Fri, Mar 10, 2017	128.56	128.59	127.72	127.98
6244	NYSE	MCD	Thu, Mar 9, 2017	127.95	128.72	127.69	128.14
6243	NYSE	MCD	Wed, Mar 8, 2017	128.07	128.36	127.47	128.09
6242	NYSE	MCD	Tue, Mar 7, 2017	128.06	128.31	127.34	128.07
6241	NYSE	MCD	Mon, Mar 6, 2017	127.90	128.34	127.40	128.03
6240	NYSE	MCD	Fri, Mar 3, 2017	128.19	128.66	127.44	127.90
6239	NYSE	MCD	Thu, Mar 2, 2017	129.05	129.81	128.15	128.23
6238	NYSE	MCD	Wed, Mar 1, 2017	128.02	130.00	127.62	129.05
6237	NYSE	MCD	Tue, Feb 28, 2017	127.08	127.93	126.58	127.65
6236	NYSE	MCD	Mon, Feb 27, 2017	127.68	127.75	126.78	126.99
6235	NYSE	MCD	Fri, Feb 24, 2017	128.36	128.74	127.75	128.65
6234	NYSE	MCD	Thu, Feb 23, 2017	127.93	128.90	127.44	128.27
6233	NYSE	MCD	Wed, Feb 22, 2017	127.52	128.11	126.40	127.85
6232	NYSE	MCD	Tue, Feb 21, 2017	127.16	128.32	127.16	128.04
6231	NYSE	MCD	Fri, Feb 17, 2017	126.78	127.88	126.68	127.80
6230	NYSE	MCD	Thu, Feb 16, 2017	126.75	127.82	126.31	126.70
6229	NYSE	MCD	Wed, Feb 15, 2017	125.66	126.79	125.45	126.48
6228	NYSE	MCD	Tue, Feb 14, 2017	125.50	126.07	125.27	125.81
6227	NYSE	MCD	Mon, Feb 13, 2017	126.02	126.68	125.49	125.54
6226	NYSE	MCD	Fri, Feb 10, 2017	124.68	126.11	124.52	125.82
6225	NYSE	MCD	Thu, Feb 9, 2017	124.47	125.00	124.36	124.48
6224	NYSE	MCD	Wed, Feb 8, 2017	124.58	125.36	124.49	124.67
6223	NYSE	MCD	Tue, Feb 7, 2017	124.95	125.42	124.59	124.59
6222	NYSE	MCD	Mon, Feb 6, 2017	124.09	124.90	123.95	124.45
6221	NYSE	MCD	Fri, Feb 3, 2017	123.31	124.51	123.28	124.24
6220	NYSE	MCD	Thu, Feb 2, 2017	122.54	123.98	122.26	123.22
6219	NYSE	MCD	Wed, Feb 1, 2017	121.90	122.50	121.70	122.42
6218	NYSE	MCD	Tue, Jan 31, 2017	123.02	123.34	122.10	122.57
6217	NYSE	MCD	Mon, Jan 30, 2017	122.81	123.21	122.30	123.02
6216	NYSE	MCD	Fri, Jan 27, 2017	122.27	122.99	121.48	122.86
6215	NYSE	MCD	Thu, Jan 26, 2017	121.86	122.38	121.76	121.88
6214	NYSE	MCD	Wed, Jan 25, 2017	121.49	121.92	120.95	121.79
6213	NYSE	MCD	Tue, Jan 24, 2017	121.97	122.06	120.52	121.05
6212	NYSE	MCD	Mon, Jan 23, 2017	121.69	122.08	119.82	121.38
6211	NYSE	MCD	Fri, Jan 20, 2017	122.26	122.95	122.02	122.26
6210	NYSE	MCD	Thu, Jan 19, 2017	122.24	123.00	122.04	122.18
6209	NYSE	MCD	Wed, Jan 18, 2017	122.81	123.00	121.80	122.71
6208	NYSE	MCD	Tue, Jan 17, 2017	120.75	122.80	120.70	122.75
6207	NYSE	MCD	Fri, Jan 13, 2017	122.24	122.24	121.10	121.50
6206	NYSE	MCD	Thu, Jan 12, 2017	120.30	122.31	120.20	122.10
6205	NYSE	MCD	Wed, Jan 11, 2017	120.93	121.50	120.62	120.88
6204	NYSE	MCD	Tue, Jan 10, 2017	120.46	120.85	119.73	120.25
6203	NYSE	MCD	Mon, Jan 9, 2017	120.76	121.06	120.33	120.43
6202	NYSE	MCD	Fri, Jan 6, 2017	118.93	121.50	118.52	120.76
6201	NYSE	MCD	Thu, Jan 5, 2017	119.34	120.20	119.10	119.70
6200	NYSE	MCD	Wed, Jan 4, 2017	119.00	119.74	118.18	119.48
6199	NYSE	MCD	Tue, Jan 3, 2017	121.86	122.00	118.96	119.62
6198	NYSE	MCD	Fri, Dec 30, 2016	122.79	123.16	121.44	121.72
6197	NYSE	MCD	Thu, Dec 29, 2016	122.76	123.36	122.76	122.79
6196	NYSE	MCD	Wed, Dec 28, 2016	122.93	123.35	122.61	122.68
6195	NYSE	MCD	Tue, Dec 27, 2016	123.30	123.65	122.97	123.07
6194	NYSE	MCD	Fri, Dec 23, 2016	123.37	123.83	123.07	123.14
6193	NYSE	MCD	Thu, Dec 22, 2016	123.12	124.00	123.09	123.72
6192	NYSE	MCD	Wed, Dec 21, 2016	123.15	123.76	123.10	123.18
6191	NYSE	MCD	Tue, Dec 20, 2016	123.18	123.90	122.71	123.33
6190	NYSE	MCD	Mon, Dec 19, 2016	123.23	123.66	122.77	122.99
6189	NYSE	MCD	Fri, Dec 16, 2016	122.89	123.84	122.54	123.24
6188	NYSE	MCD	Thu, Dec 15, 2016	122.97	123.36	121.77	122.36
6187	NYSE	MCD	Wed, Dec 14, 2016	122.87	123.40	122.39	122.84
6186	NYSE	MCD	Tue, Dec 13, 2016	121.78	122.92	121.76	122.68
6185	NYSE	MCD	Mon, Dec 12, 2016	121.57	122.25	121.26	121.74
6184	NYSE	MCD	Fri, Dec 9, 2016	120.57	121.27	120.21	121.26
6183	NYSE	MCD	Thu, Dec 8, 2016	120.05	121.15	119.50	120.45
6182	NYSE	MCD	Wed, Dec 7, 2016	119.41	120.13	118.47	119.92
6181	NYSE	MCD	Tue, Dec 6, 2016	119.29	119.65	118.60	119.25
6180	NYSE	MCD	Mon, Dec 5, 2016	119.45	120.34	119.03	119.29
6179	NYSE	MCD	Fri, Dec 2, 2016	118.00	118.50	117.71	118.24
6178	NYSE	MCD	Thu, Dec 1, 2016	118.96	118.96	117.87	118.47
6177	NYSE	MCD	Wed, Nov 30, 2016	120.22	120.49	119.27	119.27
6176	NYSE	MCD	Tue, Nov 29, 2016	120.38	120.79	119.02	120.68
6175	NYSE	MCD	Mon, Nov 28, 2016	120.38	121.87	120.23	120.88
6174	NYSE	MCD	Fri, Nov 25, 2016	120.08	120.99	119.92	120.66
6173	NYSE	MCD	Wed, Nov 23, 2016	119.73	120.76	119.73	120.14
6172	NYSE	MCD	Tue, Nov 22, 2016	119.50	120.29	118.88	119.69
6171	NYSE	MCD	Mon, Nov 21, 2016	119.80	120.50	118.96	119.50
6170	NYSE	MCD	Fri, Nov 18, 2016	119.26	120.24	118.91	120.00
6169	NYSE	MCD	Thu, Nov 17, 2016	118.89	119.50	118.28	119.45
6168	NYSE	MCD	Wed, Nov 16, 2016	118.86	119.60	118.47	119.21
6167	NYSE	MCD	Tue, Nov 15, 2016	117.58	118.48	117.02	118.32
6166	NYSE	MCD	Mon, Nov 14, 2016	114.99	118.75	114.72	117.86
6165	NYSE	MCD	Fri, Nov 11, 2016	114.67	114.96	114.17	114.22
6164	NYSE	MCD	Thu, Nov 10, 2016	115.03	115.04	113.78	114.51
6163	NYSE	MCD	Wed, Nov 9, 2016	112.09	115.42	111.80	114.98
6162	NYSE	MCD	Tue, Nov 8, 2016	113.01	114.25	113.00	114.11
6161	NYSE	MCD	Mon, Nov 7, 2016	112.00	113.28	111.88	112.82
6160	NYSE	MCD	Fri, Nov 4, 2016	111.99	112.00	110.83	111.04
6159	NYSE	MCD	Thu, Nov 3, 2016	112.74	112.85	111.52	111.72
6158	NYSE	MCD	Wed, Nov 2, 2016	112.10	112.77	111.82	112.39
6157	NYSE	MCD	Tue, Nov 1, 2016	112.65	112.77	111.95	112.25
6156	NYSE	MCD	Mon, Oct 31, 2016	112.46	112.73	111.79	112.57
6155	NYSE	MCD	Fri, Oct 28, 2016	112.26	112.35	111.53	112.10
6154	NYSE	MCD	Thu, Oct 27, 2016	112.17	112.49	111.78	112.08
6153	NYSE	MCD	Wed, Oct 26, 2016	112.27	112.70	111.40	112.11
6152	NYSE	MCD	Tue, Oct 25, 2016	113.50	113.54	112.67	112.72
6151	NYSE	MCD	Mon, Oct 24, 2016	114.25	114.50	112.64	113.57
6150	NYSE	MCD	Fri, Oct 21, 2016	113.27	114.50	112.75	113.93
6149	NYSE	MCD	Thu, Oct 20, 2016	111.30	111.30	110.33	110.57
6148	NYSE	MCD	Wed, Oct 19, 2016	111.71	111.77	111.12	111.26
6147	NYSE	MCD	Tue, Oct 18, 2016	112.89	113.09	111.23	111.25
6146	NYSE	MCD	Mon, Oct 17, 2016	113.91	114.40	112.10	112.41
6145	NYSE	MCD	Fri, Oct 14, 2016	114.90	115.11	114.07	114.09
6144	NYSE	MCD	Thu, Oct 13, 2016	114.14	115.74	114.07	115.41
6143	NYSE	MCD	Wed, Oct 12, 2016	113.60	115.23	113.54	114.71
6142	NYSE	MCD	Tue, Oct 11, 2016	114.65	115.23	113.56	113.68
6141	NYSE	MCD	Mon, Oct 10, 2016	114.21	114.99	114.16	114.71
6140	NYSE	MCD	Fri, Oct 7, 2016	113.97	114.34	113.22	113.45
6139	NYSE	MCD	Thu, Oct 6, 2016	113.25	114.22	112.40	113.92
6138	NYSE	MCD	Wed, Oct 5, 2016	113.91	114.83	113.38	113.41
6137	NYSE	MCD	Tue, Oct 4, 2016	114.99	115.51	113.42	113.50
6136	NYSE	MCD	Mon, Oct 3, 2016	115.01	115.15	114.41	114.64
6135	NYSE	MCD	Fri, Sep 30, 2016	114.69	115.71	114.69	115.36
6134	NYSE	MCD	Thu, Sep 29, 2016	115.20	115.97	114.73	114.79
6133	NYSE	MCD	Wed, Sep 28, 2016	116.38	116.53	114.46	115.18
6132	NYSE	MCD	Tue, Sep 27, 2016	116.95	117.20	116.37	116.88
6131	NYSE	MCD	Mon, Sep 26, 2016	116.80	116.94	116.28	116.53
6130	NYSE	MCD	Fri, Sep 23, 2016	116.49	117.52	116.35	117.17
6129	NYSE	MCD	Thu, Sep 22, 2016	117.46	117.95	117.28	117.36
6128	NYSE	MCD	Wed, Sep 21, 2016	116.49	117.05	115.96	116.93
6127	NYSE	MCD	Tue, Sep 20, 2016	115.72	116.63	115.50	116.45
6126	NYSE	MCD	Mon, Sep 19, 2016	115.83	116.41	114.96	115.21
6125	NYSE	MCD	Fri, Sep 16, 2016	115.68	116.26	114.83	115.28
6124	NYSE	MCD	Thu, Sep 15, 2016	114.88	116.24	114.77	116.14
6123	NYSE	MCD	Wed, Sep 14, 2016	115.00	115.66	114.82	115.18
6122	NYSE	MCD	Tue, Sep 13, 2016	115.61	115.61	114.48	114.73
6121	NYSE	MCD	Mon, Sep 12, 2016	114.47	116.18	114.13	115.95
6120	NYSE	MCD	Fri, Sep 9, 2016	115.60	115.76	114.58	114.58
6119	NYSE	MCD	Thu, Sep 8, 2016	116.82	117.11	116.04	116.17
6118	NYSE	MCD	Wed, Sep 7, 2016	117.27	117.49	116.44	116.92
6117	NYSE	MCD	Tue, Sep 6, 2016	117.09	119.24	116.91	117.25
6116	NYSE	MCD	Fri, Sep 2, 2016	115.93	116.11	115.70	115.83
6115	NYSE	MCD	Thu, Sep 1, 2016	115.51	115.81	114.86	115.40
6114	NYSE	MCD	Wed, Aug 31, 2016	115.51	116.00	115.20	115.66
6113	NYSE	MCD	Tue, Aug 30, 2016	115.41	115.87	114.60	115.36
6112	NYSE	MCD	Mon, Aug 29, 2016	114.60	115.65	114.50	114.52
6111	NYSE	MCD	Fri, Aug 26, 2016	115.63	115.72	113.96	114.44
6110	NYSE	MCD	Thu, Aug 25, 2016	115.10	115.78	114.88	115.43
6109	NYSE	MCD	Wed, Aug 24, 2016	115.15	115.40	114.73	114.87
6108	NYSE	MCD	Tue, Aug 23, 2016	115.91	116.12	115.05	115.19
6107	NYSE	MCD	Mon, Aug 22, 2016	115.00	115.73	114.65	115.42
6106	NYSE	MCD	Fri, Aug 19, 2016	116.80	116.80	115.00	115.01
6105	NYSE	MCD	Thu, Aug 18, 2016	117.24	117.37	116.80	117.13
6104	NYSE	MCD	Wed, Aug 17, 2016	117.98	117.98	116.52	117.10
6103	NYSE	MCD	Tue, Aug 16, 2016	118.31	118.53	117.92	117.94
6102	NYSE	MCD	Mon, Aug 15, 2016	119.02	119.25	118.52	118.52
6101	NYSE	MCD	Fri, Aug 12, 2016	119.57	120.02	119.28	119.52
6100	NYSE	MCD	Thu, Aug 11, 2016	118.87	119.75	118.85	119.38
6099	NYSE	MCD	Wed, Aug 10, 2016	118.00	118.94	117.65	118.80
6098	NYSE	MCD	Tue, Aug 9, 2016	117.98	119.13	117.60	118.31
6097	NYSE	MCD	Mon, Aug 8, 2016	119.17	119.37	118.20	118.29
6096	NYSE	MCD	Fri, Aug 5, 2016	118.78	119.45	118.60	119.21
6095	NYSE	MCD	Thu, Aug 4, 2016	117.85	118.55	117.58	118.30
6094	NYSE	MCD	Wed, Aug 3, 2016	117.77	118.02	117.14	117.52
6093	NYSE	MCD	Tue, Aug 2, 2016	118.18	118.71	117.11	117.70
6092	NYSE	MCD	Mon, Aug 1, 2016	117.88	118.39	117.74	118.01
6091	NYSE	MCD	Fri, Jul 29, 2016	119.14	119.66	117.43	117.65
6090	NYSE	MCD	Thu, Jul 28, 2016	119.59	120.18	118.36	119.42
6089	NYSE	MCD	Wed, Jul 27, 2016	121.69	121.79	119.24	119.48
6088	NYSE	MCD	Tue, Jul 26, 2016	123.50	124.35	120.97	121.71
6087	NYSE	MCD	Mon, Jul 25, 2016	127.95	127.95	126.86	127.40
6086	NYSE	MCD	Fri, Jul 22, 2016	127.29	128.60	127.29	128.26
6085	NYSE	MCD	Thu, Jul 21, 2016	126.42	127.23	125.93	127.18
6084	NYSE	MCD	Wed, Jul 20, 2016	126.84	126.87	125.56	126.06
6083	NYSE	MCD	Tue, Jul 19, 2016	124.08	126.60	123.75	126.50
6082	NYSE	MCD	Mon, Jul 18, 2016	124.00	124.00	123.39	123.80
6081	NYSE	MCD	Fri, Jul 15, 2016	124.42	124.44	123.39	123.61
6080	NYSE	MCD	Thu, Jul 14, 2016	123.70	124.21	123.01	123.93
6079	NYSE	MCD	Wed, Jul 13, 2016	122.36	123.02	122.16	122.82
6078	NYSE	MCD	Tue, Jul 12, 2016	122.00	122.59	121.96	122.25
6077	NYSE	MCD	Mon, Jul 11, 2016	121.69	122.12	121.46	122.00
6076	NYSE	MCD	Fri, Jul 8, 2016	121.22	121.69	121.08	121.31
6075	NYSE	MCD	Thu, Jul 7, 2016	120.89	121.24	120.41	120.92
6074	NYSE	MCD	Wed, Jul 6, 2016	119.29	120.96	119.00	120.63
6073	NYSE	MCD	Tue, Jul 5, 2016	120.12	120.80	120.10	120.76
6072	NYSE	MCD	Fri, Jul 1, 2016	119.72	120.86	119.66	120.40
6071	NYSE	MCD	Thu, Jun 30, 2016	119.68	120.45	119.30	120.34
6070	NYSE	MCD	Wed, Jun 29, 2016	119.16	119.96	119.00	119.49
6069	NYSE	MCD	Tue, Jun 28, 2016	117.20	118.64	116.83	118.50
6068	NYSE	MCD	Mon, Jun 27, 2016	118.16	118.16	116.08	116.30
6067	NYSE	MCD	Fri, Jun 24, 2016	118.76	121.11	118.29	119.44
6066	NYSE	MCD	Thu, Jun 23, 2016	121.48	121.75	120.64	121.21
6065	NYSE	MCD	Wed, Jun 22, 2016	121.31	121.45	120.05	120.62
6064	NYSE	MCD	Tue, Jun 21, 2016	123.92	124.00	122.31	122.63
6063	NYSE	MCD	Mon, Jun 20, 2016	123.32	124.08	123.27	123.42
6062	NYSE	MCD	Fri, Jun 17, 2016	122.23	122.71	121.42	122.27
6061	NYSE	MCD	Thu, Jun 16, 2016	121.84	122.63	120.95	122.47
6060	NYSE	MCD	Wed, Jun 15, 2016	123.15	123.32	122.13	122.25
6059	NYSE	MCD	Tue, Jun 14, 2016	122.54	123.19	121.93	122.51
6058	NYSE	MCD	Mon, Jun 13, 2016	121.95	123.97	121.85	122.99
6057	NYSE	MCD	Fri, Jun 10, 2016	121.80	122.66	121.61	122.36
6056	NYSE	MCD	Thu, Jun 9, 2016	122.07	123.09	122.07	122.79
6055	NYSE	MCD	Wed, Jun 8, 2016	121.98	122.49	120.89	122.11
6054	NYSE	MCD	Tue, Jun 7, 2016	122.34	123.38	121.90	121.90
6053	NYSE	MCD	Mon, Jun 6, 2016	121.79	122.17	121.21	122.00
6052	NYSE	MCD	Fri, Jun 3, 2016	121.09	121.67	120.34	121.35
6051	NYSE	MCD	Thu, Jun 2, 2016	120.70	121.51	120.55	121.17
6050	NYSE	MCD	Wed, Jun 1, 2016	121.60	122.74	121.50	121.08
6049	NYSE	MCD	Tue, May 31, 2016	123.30	123.41	121.62	122.06
6048	NYSE	MCD	Fri, May 27, 2016	124.27	124.68	123.12	123.25
6047	NYSE	MCD	Thu, May 26, 2016	123.38	123.98	123.23	123.79
6046	NYSE	MCD	Wed, May 25, 2016	123.75	123.99	123.03	123.26
6045	NYSE	MCD	Tue, May 24, 2016	123.39	124.77	123.01	123.95
6044	NYSE	MCD	Mon, May 23, 2016	122.76	123.73	122.47	122.81
6043	NYSE	MCD	Fri, May 20, 2016	124.74	125.00	122.14	122.56
6042	NYSE	MCD	Thu, May 19, 2016	125.48	125.60	124.68	125.29
6041	NYSE	MCD	Wed, May 18, 2016	127.05	127.47	125.73	126.21
6040	NYSE	MCD	Tue, May 17, 2016	129.60	129.97	127.30	127.69
6039	NYSE	MCD	Mon, May 16, 2016	128.51	129.73	128.05	129.64
6038	NYSE	MCD	Fri, May 13, 2016	129.74	130.16	128.71	128.83
6037	NYSE	MCD	Thu, May 12, 2016	129.74	130.54	129.16	130.12
6036	NYSE	MCD	Wed, May 11, 2016	131.24	131.62	129.14	129.14
6035	NYSE	MCD	Tue, May 10, 2016	130.85	131.96	130.85	131.60
6034	NYSE	MCD	Mon, May 9, 2016	130.65	131.50	130.35	130.83
6033	NYSE	MCD	Fri, May 6, 2016	129.38	130.58	128.59	130.58
6032	NYSE	MCD	Thu, May 5, 2016	129.31	129.98	129.00	129.28
6031	NYSE	MCD	Wed, May 4, 2016	127.57	130.43	127.57	129.33
6030	NYSE	MCD	Tue, May 3, 2016	127.40	128.99	127.38	128.40
6029	NYSE	MCD	Mon, May 2, 2016	126.65	128.22	126.50	128.20
6028	NYSE	MCD	Fri, Apr 29, 2016	127.93	127.93	126.10	126.49
6027	NYSE	MCD	Thu, Apr 28, 2016	127.86	128.85	127.44	127.92
6026	NYSE	MCD	Wed, Apr 27, 2016	127.94	128.56	127.78	128.30
6025	NYSE	MCD	Tue, Apr 26, 2016	127.42	128.34	127.03	127.71
6024	NYSE	MCD	Mon, Apr 25, 2016	125.07	127.53	125.01	127.46
6023	NYSE	MCD	Fri, Apr 22, 2016	128.17	128.40	125.36	125.50
6022	NYSE	MCD	Thu, Apr 21, 2016	128.55	128.75	125.60	125.79
6021	NYSE	MCD	Wed, Apr 20, 2016	129.31	129.80	128.51	128.55
6020	NYSE	MCD	Tue, Apr 19, 2016	128.91	129.35	128.12	128.86
6019	NYSE	MCD	Mon, Apr 18, 2016	127.95	128.91	127.68	128.85
6018	NYSE	MCD	Fri, Apr 15, 2016	127.08	128.04	126.96	127.78
6017	NYSE	MCD	Thu, Apr 14, 2016	127.14	128.09	127.04	127.51
6016	NYSE	MCD	Wed, Apr 13, 2016	127.71	127.92	126.08	126.89
6015	NYSE	MCD	Tue, Apr 12, 2016	128.08	128.28	126.89	127.61
6014	NYSE	MCD	Mon, Apr 11, 2016	128.35	128.69	127.45	127.56
6013	NYSE	MCD	Fri, Apr 8, 2016	128.28	128.74	127.28	127.96
6012	NYSE	MCD	Thu, Apr 7, 2016	127.37	128.52	127.02	128.14
6011	NYSE	MCD	Wed, Apr 6, 2016	127.47	127.69	126.84	127.52
6010	NYSE	MCD	Tue, Apr 5, 2016	127.57	127.57	127.57	127.38
6009	NYSE	MCD	Mon, Apr 4, 2016	127.05	127.87	126.88	127.57
6008	NYSE	MCD	Fri, Apr 1, 2016	125.19	127.39	124.87	127.02
6007	NYSE	MCD	Thu, Mar 31, 2016	125.83	125.83	125.58	125.68
6006	NYSE	MCD	Wed, Mar 30, 2016	124.90	126.10	124.60	125.83
6005	NYSE	MCD	Tue, Mar 29, 2016	123.17	123.75	123.17	123.97
6004	NYSE	MCD	Mon, Mar 28, 2016	124.00	124.20	123.12	123.17
6003	NYSE	MCD	Thu, Mar 24, 2016	123.69	124.00	122.66	123.29
6002	NYSE	MCD	Wed, Mar 23, 2016	124.10	125.00	123.86	124.19
6001	NYSE	MCD	Tue, Mar 22, 2016	123.79	124.39	123.56	123.82
6000	NYSE	MCD	Mon, Mar 21, 2016	123.66	124.50	123.05	123.81
5999	NYSE	MCD	Fri, Mar 18, 2016	123.43	124.12	122.75	124.08
5998	NYSE	MCD	Thu, Mar 17, 2016	123.27	123.85	123.11	123.16
5997	NYSE	MCD	Wed, Mar 16, 2016	123.33	124.06	122.67	123.52
5996	NYSE	MCD	Tue, Mar 15, 2016	122.90	122.90	122.90	123.43
5995	NYSE	MCD	Mon, Mar 14, 2016	121.81	123.49	121.45	122.90
5994	NYSE	MCD	Fri, Mar 11, 2016	120.49	122.01	120.36	121.55
5993	NYSE	MCD	Thu, Mar 10, 2016	119.64	119.70	119.64	119.98
5992	NYSE	MCD	Wed, Mar 9, 2016	119.24	120.20	118.46	119.64
5991	NYSE	MCD	Tue, Mar 8, 2016	117.15	117.15	117.15	118.42
5990	NYSE	MCD	Mon, Mar 7, 2016	117.03	117.57	116.12	117.15
5989	NYSE	MCD	Fri, Mar 4, 2016	116.69	116.69	116.69	117.18
5988	NYSE	MCD	Thu, Mar 3, 2016	117.48	117.48	115.32	116.69
5987	NYSE	MCD	Wed, Mar 2, 2016	118.56	118.73	117.66	118.48
5986	NYSE	MCD	Tue, Mar 1, 2016	117.91	119.19	117.77	118.85
5985	NYSE	MCD	Mon, Feb 29, 2016	116.80	118.37	116.71	117.19
5984	NYSE	MCD	Fri, Feb 26, 2016	117.98	118.27	116.17	117.06
5983	NYSE	MCD	Thu, Feb 25, 2016	117.43	118.50	117.16	118.37
5982	NYSE	MCD	Wed, Feb 24, 2016	116.32	117.33	115.80	117.06
5981	NYSE	MCD	Tue, Feb 23, 2016	117.35	118.15	116.85	116.90
5980	NYSE	MCD	Mon, Feb 22, 2016	117.33	118.16	116.87	117.67
5979	NYSE	MCD	Fri, Feb 19, 2016	117.00	117.35	115.81	116.53
5978	NYSE	MCD	Thu, Feb 18, 2016	118.81	119.46	116.93	117.17
5977	NYSE	MCD	Wed, Feb 17, 2016	119.18	119.40	116.72	118.64
5976	NYSE	MCD	Tue, Feb 16, 2016	118.42	119.18	117.60	119.18
5975	NYSE	MCD	Fri, Feb 12, 2016	116.72	118.33	116.10	117.93
5974	NYSE	MCD	Thu, Feb 11, 2016	115.74	117.50	115.69	116.73
5973	NYSE	MCD	Wed, Feb 10, 2016	118.02	118.53	117.26	117.54
5972	NYSE	MCD	Tue, Feb 9, 2016	115.54	117.80	115.35	117.01
5971	NYSE	MCD	Mon, Feb 8, 2016	114.05	116.36	112.71	116.05
5970	NYSE	MCD	Fri, Feb 5, 2016	120.65	120.65	114.96	115.40
5969	NYSE	MCD	Thu, Feb 4, 2016	121.04	121.24	118.72	120.66
5968	NYSE	MCD	Wed, Feb 3, 2016	124.36	124.58	120.84	121.47
5967	NYSE	MCD	Tue, Feb 2, 2016	124.05	124.34	123.10	123.95
5966	NYSE	MCD	Mon, Feb 1, 2016	123.08	124.83	123.02	124.61
5965	NYSE	MCD	Fri, Jan 29, 2016	122.77	124.35	122.75	123.78
5964	NYSE	MCD	Thu, Jan 28, 2016	121.10	122.60	120.20	122.38
5963	NYSE	MCD	Wed, Jan 27, 2016	120.88	121.62	119.83	120.87
5962	NYSE	MCD	Tue, Jan 26, 2016	119.60	121.30	119.00	120.43
5961	NYSE	MCD	Mon, Jan 25, 2016	121.85	121.90	118.20	119.20
5960	NYSE	MCD	Fri, Jan 22, 2016	118.44	118.75	117.37	118.40
5959	NYSE	MCD	Thu, Jan 21, 2016	116.51	118.44	115.79	117.84
5958	NYSE	MCD	Wed, Jan 20, 2016	116.97	118.00	114.38	115.78
5957	NYSE	MCD	Tue, Jan 19, 2016	116.63	117.71	115.96	117.50
5956	NYSE	MCD	Fri, Jan 15, 2016	114.26	116.45	114.21	115.18
5955	NYSE	MCD	Thu, Jan 14, 2016	115.59	117.13	113.00	116.62
5954	NYSE	MCD	Wed, Jan 13, 2016	117.69	117.87	115.08	115.12
5953	NYSE	MCD	Tue, Jan 12, 2016	117.03	117.74	116.17	117.44
5952	NYSE	MCD	Mon, Jan 11, 2016	115.65	117.06	115.58	116.69
5951	NYSE	MCD	Fri, Jan 8, 2016	115.75	117.47	115.26	115.48
5950	NYSE	MCD	Thu, Jan 7, 2016	117.44	117.97	115.59	115.66
5949	NYSE	MCD	Wed, Jan 6, 2016	118.00	119.27	117.81	118.40
5948	NYSE	MCD	Tue, Jan 5, 2016	117.41	119.23	117.29	119.20
5947	NYSE	MCD	Mon, Jan 4, 2016	117.25	117.73	115.87	117.58
5946	NYSE	MCD	Thu, Dec 31, 2015	118.82	119.18	117.94	118.14
5945	NYSE	MCD	Wed, Dec 30, 2015	119.64	119.99	119.23	119.43
5944	NYSE	MCD	Tue, Dec 29, 2015	119.00	120.23	118.82	120.07
5943	NYSE	MCD	Mon, Dec 28, 2015	118.10	118.90	118.05	118.75
5942	NYSE	MCD	Thu, Dec 24, 2015	118.75	118.99	118.50	118.57
5941	NYSE	MCD	Wed, Dec 23, 2015	118.02	118.85	117.75	118.80
5940	NYSE	MCD	Tue, Dec 22, 2015	117.96	118.04	116.64	117.72
5939	NYSE	MCD	Mon, Dec 21, 2015	116.96	117.74	116.61	117.69
5938	NYSE	MCD	Fri, Dec 18, 2015	116.74	117.28	115.89	116.66
5937	NYSE	MCD	Thu, Dec 17, 2015	118.34	118.90	117.49	117.50
5936	NYSE	MCD	Wed, Dec 16, 2015	117.49	118.75	116.49	117.84
5935	NYSE	MCD	Tue, Dec 15, 2015	117.50	118.24	116.84	116.93
5934	NYSE	MCD	Mon, Dec 14, 2015	116.17	117.07	114.65	116.26
5933	NYSE	MCD	Fri, Dec 11, 2015	115.86	116.61	115.62	116.08
5932	NYSE	MCD	Thu, Dec 10, 2015	116.61	117.51	116.20	117.20
5931	NYSE	MCD	Wed, Dec 9, 2015	116.21	117.30	115.90	116.58
5930	NYSE	MCD	Tue, Dec 8, 2015	115.95	116.86	115.26	116.53
5929	NYSE	MCD	Mon, Dec 7, 2015	115.81	116.51	115.75	116.42
5928	NYSE	MCD	Fri, Dec 4, 2015	113.75	116.39	113.42	116.20
5927	NYSE	MCD	Thu, Dec 3, 2015	113.61	114.44	112.91	113.39
5926	NYSE	MCD	Wed, Dec 2, 2015	114.10	114.27	113.45	113.72
5925	NYSE	MCD	Tue, Dec 1, 2015	114.52	114.93	113.79	114.45
5924	NYSE	MCD	Mon, Nov 30, 2015	114.38	114.49	113.56	114.16
5923	NYSE	MCD	Fri, Nov 27, 2015	113.71	114.39	113.53	114.23
5922	NYSE	MCD	Wed, Nov 25, 2015	114.27	114.92	113.95	114.40
5921	NYSE	MCD	Tue, Nov 24, 2015	113.90	114.56	113.36	114.28
5920	NYSE	MCD	Mon, Nov 23, 2015	114.01	114.90	113.91	114.47
5919	NYSE	MCD	Fri, Nov 20, 2015	113.36	114.17	113.19	113.91
5918	NYSE	MCD	Thu, Nov 19, 2015	112.53	113.71	112.30	113.30
5917	NYSE	MCD	Wed, Nov 18, 2015	111.30	112.59	110.84	112.53
5916	NYSE	MCD	Tue, Nov 17, 2015	111.04	111.82	110.46	110.94
5915	NYSE	MCD	Mon, Nov 16, 2015	109.85	111.06	109.60	111.06
5914	NYSE	MCD	Fri, Nov 13, 2015	111.85	112.36	109.91	109.97
5913	NYSE	MCD	Thu, Nov 12, 2015	113.50	113.74	112.06	112.11
5912	NYSE	MCD	Wed, Nov 11, 2015	113.67	114.43	113.54	113.85
5911	NYSE	MCD	Tue, Nov 10, 2015	112.77	114.99	110.75	113.22
5910	NYSE	MCD	Mon, Nov 9, 2015	113.45	113.48	112.40	112.93
5909	NYSE	MCD	Fri, Nov 6, 2015	112.40	113.44	112.16	113.31
5908	NYSE	MCD	Thu, Nov 5, 2015	112.60	113.45	112.15	112.85
5907	NYSE	MCD	Wed, Nov 4, 2015	112.19	112.53	111.31	112.40
5906	NYSE	MCD	Tue, Nov 3, 2015	111.92	112.31	111.27	112.08
5905	NYSE	MCD	Mon, Nov 2, 2015	112.46	112.84	111.23	112.11
5904	NYSE	MCD	Fri, Oct 30, 2015	112.88	113.29	112.25	112.25
5903	NYSE	MCD	Thu, Oct 29, 2015	112.66	112.95	111.89	112.62
5902	NYSE	MCD	Wed, Oct 28, 2015	111.69	112.95	111.40	112.94
5901	NYSE	MCD	Tue, Oct 27, 2015	112.27	112.35	110.59	111.64
5900	NYSE	MCD	Mon, Oct 26, 2015	112.23	113.96	111.82	112.18
5899	NYSE	MCD	Fri, Oct 23, 2015	111.18	112.87	111.10	112.59
5898	NYSE	MCD	Thu, Oct 22, 2015	110.40	111.00	108.38	110.87
5897	NYSE	MCD	Wed, Oct 21, 2015	103.98	104.25	102.08	102.54
5896	NYSE	MCD	Tue, Oct 20, 2015	104.05	104.35	103.42	103.84
5895	NYSE	MCD	Mon, Oct 19, 2015	104.24	105.15	104.15	104.49
5894	NYSE	MCD	Fri, Oct 16, 2015	104.72	105.01	103.41	104.82
5893	NYSE	MCD	Thu, Oct 15, 2015	102.57	105.20	101.60	103.66
5892	NYSE	MCD	Wed, Oct 14, 2015	104.15	104.93	102.43	102.82
5891	NYSE	MCD	Tue, Oct 13, 2015	102.85	103.51	102.63	103.38
5890	NYSE	MCD	Mon, Oct 12, 2015	102.68	103.31	102.51	103.24
5889	NYSE	MCD	Fri, Oct 9, 2015	103.00	103.44	102.27	102.76
5888	NYSE	MCD	Thu, Oct 8, 2015	101.85	103.47	101.77	102.95
5887	NYSE	MCD	Wed, Oct 7, 2015	100.75	101.90	100.34	101.77
5886	NYSE	MCD	Tue, Oct 6, 2015	101.26	102.30	101.16	101.90
5885	NYSE	MCD	Mon, Oct 5, 2015	100.27	101.64	100.20	101.17
5884	NYSE	MCD	Fri, Oct 2, 2015	97.33	99.81	97.13	99.79
5883	NYSE	MCD	Thu, Oct 1, 2015	98.50	99.00	97.67	98.78
5882	NYSE	MCD	Wed, Sep 30, 2015	98.21	98.70	97.76	98.53
5881	NYSE	MCD	Tue, Sep 29, 2015	97.46	97.79	96.81	97.48
5880	NYSE	MCD	Mon, Sep 28, 2015	97.00	97.74	95.78	95.96
5879	NYSE	MCD	Fri, Sep 25, 2015	97.89	98.70	97.46	97.59
5878	NYSE	MCD	Thu, Sep 24, 2015	96.83	97.43	96.30	97.29
5877	NYSE	MCD	Wed, Sep 23, 2015	97.24	97.85	97.01	97.38
5876	NYSE	MCD	Tue, Sep 22, 2015	97.12	98.08	96.71	97.20
5875	NYSE	MCD	Mon, Sep 21, 2015	97.48	98.17	97.01	97.90
5874	NYSE	MCD	Fri, Sep 18, 2015	96.82	97.70	96.25	97.05
5873	NYSE	MCD	Thu, Sep 17, 2015	98.57	98.97	97.39	97.84
5872	NYSE	MCD	Wed, Sep 16, 2015	98.65	98.74	97.53	98.69
5871	NYSE	MCD	Tue, Sep 15, 2015	97.29	98.59	96.74	98.19
5870	NYSE	MCD	Mon, Sep 14, 2015	97.36	97.66	96.63	96.97
5869	NYSE	MCD	Fri, Sep 11, 2015	95.47	97.42	95.26	97.41
5868	NYSE	MCD	Thu, Sep 10, 2015	94.96	95.85	94.75	95.25
5867	NYSE	MCD	Wed, Sep 9, 2015	97.29	97.39	95.22	95.43
5866	NYSE	MCD	Tue, Sep 8, 2015	96.31	96.88	95.49	96.78
5865	NYSE	MCD	Fri, Sep 4, 2015	95.05	95.58	94.31	94.85
5864	NYSE	MCD	Thu, Sep 3, 2015	96.80	97.43	95.58	96.01
5863	NYSE	MCD	Wed, Sep 2, 2015	95.63	96.12	94.55	96.04
5862	NYSE	MCD	Tue, Sep 1, 2015	92.77	94.28	92.60	93.47
5861	NYSE	MCD	Mon, Aug 31, 2015	95.77	95.88	94.85	95.02
5860	NYSE	MCD	Fri, Aug 28, 2015	96.05	96.66	95.79	96.25
5859	NYSE	MCD	Thu, Aug 27, 2015	95.88	97.37	95.57	97.33
5858	NYSE	MCD	Wed, Aug 26, 2015	92.93	95.20	91.47	95.15
5857	NYSE	MCD	Tue, Aug 25, 2015	95.47	95.48	91.03	91.21
5856	NYSE	MCD	Mon, Aug 24, 2015	91.58	95.88	87.50	92.87
5855	NYSE	MCD	Fri, Aug 21, 2015	99.38	99.39	97.13	97.13
5854	NYSE	MCD	Thu, Aug 20, 2015	100.73	101.00	99.74	99.76
5853	NYSE	MCD	Wed, Aug 19, 2015	100.45	101.88	100.19	101.10
5852	NYSE	MCD	Tue, Aug 18, 2015	100.00	101.44	100.00	100.76
5851	NYSE	MCD	Mon, Aug 17, 2015	99.00	100.91	98.92	100.66
5850	NYSE	MCD	Fri, Aug 14, 2015	99.05	99.56	98.72	99.27
5849	NYSE	MCD	Thu, Aug 13, 2015	98.07	99.82	97.99	99.37
5848	NYSE	MCD	Wed, Aug 12, 2015	98.27	98.43	97.23	98.28
5847	NYSE	MCD	Tue, Aug 11, 2015	98.69	99.16	98.40	98.81
5846	NYSE	MCD	Mon, Aug 10, 2015	99.49	99.95	98.87	99.39
5845	NYSE	MCD	Fri, Aug 7, 2015	99.29	99.42	98.45	98.92
5844	NYSE	MCD	Thu, Aug 6, 2015	99.72	100.18	99.21	99.35
5843	NYSE	MCD	Wed, Aug 5, 2015	99.83	100.14	99.26	99.80
5842	NYSE	MCD	Tue, Aug 4, 2015	99.47	99.52	98.77	99.14
5841	NYSE	MCD	Mon, Aug 3, 2015	100.00	100.18	99.02	99.42
5840	NYSE	MCD	Fri, Jul 31, 2015	99.65	101.10	99.30	99.86
5839	NYSE	MCD	Thu, Jul 30, 2015	97.59	99.34	97.59	99.17
5838	NYSE	MCD	Wed, Jul 29, 2015	97.48	98.39	97.00	98.21
5837	NYSE	MCD	Tue, Jul 28, 2015	96.48	97.42	96.32	97.33
5836	NYSE	MCD	Mon, Jul 27, 2015	96.00	96.75	95.70	96.04
5835	NYSE	MCD	Fri, Jul 24, 2015	97.41	97.41	96.09	96.10
5834	NYSE	MCD	Thu, Jul 23, 2015	98.90	99.00	96.15	97.09
5833	NYSE	MCD	Wed, Jul 22, 2015	97.71	98.25	97.43	97.58
5832	NYSE	MCD	Tue, Jul 21, 2015	97.60	97.72	96.96	97.32
5831	NYSE	MCD	Mon, Jul 20, 2015	97.78	98.21	97.40	97.49
5830	NYSE	MCD	Fri, Jul 17, 2015	97.70	98.22	97.00	97.50
5829	NYSE	MCD	Thu, Jul 16, 2015	99.11	99.11	97.21	97.86
5828	NYSE	MCD	Wed, Jul 15, 2015	98.15	99.63	97.85	99.07
5827	NYSE	MCD	Tue, Jul 14, 2015	98.12	99.05	97.96	98.78
5826	NYSE	MCD	Mon, Jul 13, 2015	98.00	98.51	97.70	98.43
5825	NYSE	MCD	Fri, Jul 10, 2015	97.25	97.78	96.95	97.65
5824	NYSE	MCD	Thu, Jul 9, 2015	96.64	97.27	96.44	96.49
5823	NYSE	MCD	Wed, Jul 8, 2015	95.65	96.59	95.65	95.84
5822	NYSE	MCD	Tue, Jul 7, 2015	95.93	96.78	95.24	96.68
5821	NYSE	MCD	Mon, Jul 6, 2015	95.89	96.28	95.25	95.65
5820	NYSE	MCD	Thu, Jul 2, 2015	96.13	96.60	95.58	96.17
5819	NYSE	MCD	Wed, Jul 1, 2015	95.10	95.82	94.73	95.76
5818	NYSE	MCD	Tue, Jun 30, 2015	95.93	96.30	94.54	95.07
5817	NYSE	MCD	Mon, Jun 29, 2015	96.62	97.23	95.42	95.44
5816	NYSE	MCD	Fri, Jun 26, 2015	96.13	97.35	95.93	97.29
5815	NYSE	MCD	Thu, Jun 25, 2015	96.70	96.91	95.78	95.79
5814	NYSE	MCD	Wed, Jun 24, 2015	96.75	97.45	96.64	96.64
5813	NYSE	MCD	Tue, Jun 23, 2015	97.59	97.96	97.12	97.18
5812	NYSE	MCD	Mon, Jun 22, 2015	96.31	97.03	96.14	96.87
5811	NYSE	MCD	Fri, Jun 19, 2015	96.39	97.14	95.98	96.08
5810	NYSE	MCD	Thu, Jun 18, 2015	95.69	96.63	95.28	96.17
5809	NYSE	MCD	Wed, Jun 17, 2015	94.54	95.52	94.54	95.22
5808	NYSE	MCD	Tue, Jun 16, 2015	94.25	94.67	94.10	94.63
5807	NYSE	MCD	Mon, Jun 15, 2015	94.74	95.00	94.02	94.30
5806	NYSE	MCD	Fri, Jun 12, 2015	95.42	95.55	95.00	95.06
5805	NYSE	MCD	Thu, Jun 11, 2015	95.50	96.33	95.50	95.59
5804	NYSE	MCD	Wed, Jun 10, 2015	95.02	95.63	94.81	95.30
5803	NYSE	MCD	Tue, Jun 9, 2015	95.52	95.56	94.49	94.73
5802	NYSE	MCD	Mon, Jun 8, 2015	96.00	96.04	95.25	95.32
5801	NYSE	MCD	Fri, Jun 5, 2015	95.93	96.09	95.47	95.54
5800	NYSE	MCD	Thu, Jun 4, 2015	96.30	96.97	96.01	96.31
5799	NYSE	MCD	Wed, Jun 3, 2015	96.38	97.07	95.97	96.52
5798	NYSE	MCD	Tue, Jun 2, 2015	96.30	96.97	95.81	96.29
5797	NYSE	MCD	Mon, Jun 1, 2015	95.84	96.91	95.84	96.22
5796	NYSE	MCD	Fri, May 29, 2015	97.59	97.77	95.84	95.93
5795	NYSE	MCD	Thu, May 28, 2015	98.00	98.21	96.20	96.48
5794	NYSE	MCD	Wed, May 27, 2015	98.97	99.22	98.20	98.66
5793	NYSE	MCD	Tue, May 26, 2015	98.85	99.20	98.04	98.46
5792	NYSE	MCD	Fri, May 22, 2015	99.15	99.48	98.84	98.99
5791	NYSE	MCD	Thu, May 21, 2015	99.89	99.96	99.06	99.28
5790	NYSE	MCD	Wed, May 20, 2015	100.88	100.98	99.42	100.11
5789	NYSE	MCD	Tue, May 19, 2015	98.09	101.08	97.65	100.68
5788	NYSE	MCD	Mon, May 18, 2015	97.97	98.25	97.62	98.02
5787	NYSE	MCD	Fri, May 15, 2015	97.74	99.04	97.54	98.04
5786	NYSE	MCD	Thu, May 14, 2015	97.66	97.87	97.28	97.71
5785	NYSE	MCD	Wed, May 13, 2015	98.07	98.49	97.28	97.35
5784	NYSE	MCD	Tue, May 12, 2015	97.39	98.35	96.92	97.95
5783	NYSE	MCD	Mon, May 11, 2015	98.07	98.39	97.15	97.51
5782	NYSE	MCD	Fri, May 8, 2015	98.19	99.15	97.79	98.23
5781	NYSE	MCD	Thu, May 7, 2015	96.27	97.33	96.12	96.78
5780	NYSE	MCD	Wed, May 6, 2015	96.10	96.66	95.88	96.39
5779	NYSE	MCD	Tue, May 5, 2015	96.39	96.47	95.57	96.13
5778	NYSE	MCD	Mon, May 4, 2015	96.57	98.63	96.05	96.13
5777	NYSE	MCD	Fri, May 1, 2015	96.73	97.97	96.73	97.80
5776	NYSE	MCD	Thu, Apr 30, 2015	96.65	97.37	96.41	96.55
5775	NYSE	MCD	Wed, Apr 29, 2015	96.58	97.67	96.07	97.02
5774	NYSE	MCD	Tue, Apr 28, 2015	96.27	96.89	95.78	96.83
5773	NYSE	MCD	Mon, Apr 27, 2015	98.74	98.94	96.26	96.44
5772	NYSE	MCD	Fri, Apr 24, 2015	96.99	99.08	96.84	98.74
5771	NYSE	MCD	Thu, Apr 23, 2015	97.44	97.52	96.56	97.00
5770	NYSE	MCD	Wed, Apr 22, 2015	97.00	99.35	96.24	97.84
5769	NYSE	MCD	Tue, Apr 21, 2015	96.19	96.55	94.54	94.87
5768	NYSE	MCD	Mon, Apr 20, 2015	95.00	96.26	95.00	96.18
5767	NYSE	MCD	Fri, Apr 17, 2015	95.13	95.35	94.46	94.88
5766	NYSE	MCD	Thu, Apr 16, 2015	96.37	97.44	95.51	95.63
5765	NYSE	MCD	Wed, Apr 15, 2015	97.00	97.55	96.28	96.44
5764	NYSE	MCD	Tue, Apr 14, 2015	97.16	97.74	96.97	97.58
5763	NYSE	MCD	Mon, Apr 13, 2015	97.41	97.75	97.07	97.44
5762	NYSE	MCD	Fri, Apr 10, 2015	96.90	97.95	96.56	97.80
5761	NYSE	MCD	Thu, Apr 9, 2015	96.85	97.43	96.21	96.55
5760	NYSE	MCD	Wed, Apr 8, 2015	96.73	97.50	95.98	96.85
5759	NYSE	MCD	Tue, Apr 7, 2015	96.24	96.79	96.10	96.35
5758	NYSE	MCD	Mon, Apr 6, 2015	95.75	96.82	95.45	96.28
5757	NYSE	MCD	Thu, Apr 2, 2015	95.96	96.24	94.71	95.83
5756	NYSE	MCD	Wed, Apr 1, 2015	96.81	97.02	96.00	96.29
5755	NYSE	MCD	Tue, Mar 31, 2015	97.82	98.43	97.44	97.44
5754	NYSE	MCD	Mon, Mar 30, 2015	97.43	98.32	97.37	97.88
5753	NYSE	MCD	Fri, Mar 27, 2015	97.36	97.85	96.77	96.96
5752	NYSE	MCD	Thu, Mar 26, 2015	97.60	97.97	96.20	97.64
5751	NYSE	MCD	Wed, Mar 25, 2015	99.03	99.61	98.11	98.14
5750	NYSE	MCD	Tue, Mar 24, 2015	98.46	99.84	98.07	99.36
5749	NYSE	MCD	Mon, Mar 23, 2015	96.80	99.12	96.80	98.62
5748	NYSE	MCD	Fri, Mar 20, 2015	96.32	97.72	96.12	97.05
5747	NYSE	MCD	Thu, Mar 19, 2015	96.86	97.01	95.98	95.98
5746	NYSE	MCD	Wed, Mar 18, 2015	96.01	97.24	95.33	97.00
5745	NYSE	MCD	Tue, Mar 17, 2015	96.90	97.15	95.99	96.17
5744	NYSE	MCD	Mon, Mar 16, 2015	96.93	97.47	96.74	97.15
5743	NYSE	MCD	Fri, Mar 13, 2015	96.24	97.05	95.75	96.35
5742	NYSE	MCD	Thu, Mar 12, 2015	95.42	96.44	95.28	96.25
5741	NYSE	MCD	Wed, Mar 11, 2015	96.30	96.77	94.94	94.96
5740	NYSE	MCD	Tue, Mar 10, 2015	96.91	97.12	96.10	96.29
5739	NYSE	MCD	Mon, Mar 9, 2015	96.81	98.25	96.81	97.71
5738	NYSE	MCD	Fri, Mar 6, 2015	98.27	98.99	96.96	97.13
5737	NYSE	MCD	Thu, Mar 5, 2015	99.01	99.92	98.46	99.11
5736	NYSE	MCD	Wed, Mar 4, 2015	99.81	100.48	99.18	100.25
5735	NYSE	MCD	Tue, Mar 3, 2015	99.97	100.44	99.55	99.74
5734	NYSE	MCD	Mon, Mar 2, 2015	98.62	101.09	98.31	100.00
5733	NYSE	MCD	Fri, Feb 27, 2015	99.17	99.30	98.49	98.90
5732	NYSE	MCD	Thu, Feb 26, 2015	97.43	99.88	97.00	99.51
5731	NYSE	MCD	Wed, Feb 25, 2015	94.91	99.31	94.86	98.66
5730	NYSE	MCD	Tue, Feb 24, 2015	94.08	95.33	93.69	94.98
5729	NYSE	MCD	Mon, Feb 23, 2015	94.12	94.41	93.95	94.31
5728	NYSE	MCD	Fri, Feb 20, 2015	94.16	94.49	93.56	94.19
5727	NYSE	MCD	Thu, Feb 19, 2015	94.50	94.55	93.74	94.19
5726	NYSE	MCD	Wed, Feb 18, 2015	94.23	94.79	94.00	94.58
5725	NYSE	MCD	Tue, Feb 17, 2015	95.12	95.39	94.09	94.35
5724	NYSE	MCD	Fri, Feb 13, 2015	95.40	95.85	94.93	95.65
5723	NYSE	MCD	Thu, Feb 12, 2015	94.05	95.60	93.77	95.09
5722	NYSE	MCD	Wed, Feb 11, 2015	94.16	94.33	93.30	94.21
5721	NYSE	MCD	Tue, Feb 10, 2015	93.33	94.23	92.97	94.02
5720	NYSE	MCD	Mon, Feb 9, 2015	93.30	93.45	92.54	92.72
5719	NYSE	MCD	Fri, Feb 6, 2015	94.15	94.48	93.65	93.99
5718	NYSE	MCD	Thu, Feb 5, 2015	94.10	94.83	94.00	94.34
5717	NYSE	MCD	Wed, Feb 4, 2015	93.50	94.43	93.50	94.05
5716	NYSE	MCD	Tue, Feb 3, 2015	92.64	93.98	92.45	93.92
5715	NYSE	MCD	Mon, Feb 2, 2015	92.05	92.66	91.43	92.51
5714	NYSE	MCD	Fri, Jan 30, 2015	92.65	93.30	92.31	92.44
5713	NYSE	MCD	Thu, Jan 29, 2015	91.50	93.50	91.26	93.27
5712	NYSE	MCD	Wed, Jan 28, 2015	89.74	89.82	88.77	88.78
5711	NYSE	MCD	Tue, Jan 27, 2015	89.96	90.31	89.56	89.57
5710	NYSE	MCD	Mon, Jan 26, 2015	89.39	90.70	89.29	90.67
5709	NYSE	MCD	Fri, Jan 23, 2015	90.92	91.64	89.43	89.56
5708	NYSE	MCD	Thu, Jan 22, 2015	90.62	90.97	89.84	90.89
5707	NYSE	MCD	Wed, Jan 21, 2015	90.16	90.46	89.54	90.34
5706	NYSE	MCD	Tue, Jan 20, 2015	91.64	91.88	90.23	90.80
5705	NYSE	MCD	Fri, Jan 16, 2015	91.05	91.69	90.74	91.49
5704	NYSE	MCD	Thu, Jan 15, 2015	91.97	92.35	90.97	91.38
5703	NYSE	MCD	Wed, Jan 14, 2015	91.45	92.05	91.12	91.54
5702	NYSE	MCD	Tue, Jan 13, 2015	93.95	94.44	92.42	92.83
5701	NYSE	MCD	Mon, Jan 12, 2015	93.53	93.81	92.60	93.01
5700	NYSE	MCD	Fri, Jan 9, 2015	93.97	93.97	92.78	93.21
5699	NYSE	MCD	Thu, Jan 8, 2015	94.23	94.98	94.05	94.36
5698	NYSE	MCD	Wed, Jan 7, 2015	93.26	94.05	92.86	94.01
5697	NYSE	MCD	Tue, Jan 6, 2015	92.67	93.81	91.88	92.40
5696	NYSE	MCD	Mon, Jan 5, 2015	93.30	93.68	92.22	92.23
5695	NYSE	MCD	Fri, Jan 2, 2015	94.13	95.00	93.05	93.26
5694	NYSE	MCD	Wed, Dec 31, 2014	93.75	94.80	93.57	93.70
5693	NYSE	MCD	Tue, Dec 30, 2014	94.85	95.00	94.07	94.25
5692	NYSE	MCD	Mon, Dec 29, 2014	94.32	95.46	94.27	95.04
5691	NYSE	MCD	Fri, Dec 26, 2014	94.10	94.93	93.95	94.78
5690	NYSE	MCD	Wed, Dec 24, 2014	94.22	94.54	93.74	93.83
5689	NYSE	MCD	Tue, Dec 23, 2014	94.36	94.82	94.01	94.22
5688	NYSE	MCD	Mon, Dec 22, 2014	93.28	94.02	93.03	93.89
5687	NYSE	MCD	Fri, Dec 19, 2014	93.51	94.32	92.95	93.22
5686	NYSE	MCD	Thu, Dec 18, 2014	92.28	93.74	91.65	93.67
5685	NYSE	MCD	Wed, Dec 17, 2014	88.93	92.05	88.50	91.65
5684	NYSE	MCD	Tue, Dec 16, 2014	88.07	90.75	87.62	88.72
5683	NYSE	MCD	Mon, Dec 15, 2014	90.96	91.10	88.25	88.46
5682	NYSE	MCD	Fri, Dec 12, 2014	90.66	91.39	90.43	90.62
5681	NYSE	MCD	Thu, Dec 11, 2014	90.09	91.15	90.02	90.97
5680	NYSE	MCD	Wed, Dec 10, 2014	91.04	91.29	89.51	90.00
5679	NYSE	MCD	Tue, Dec 9, 2014	91.30	92.00	91.01	91.36
5678	NYSE	MCD	Mon, Dec 8, 2014	93.41	97.50	92.23	92.61
5677	NYSE	MCD	Fri, Dec 5, 2014	95.78	96.61	95.65	96.31
5676	NYSE	MCD	Thu, Dec 4, 2014	95.39	95.99	95.14	95.66
5675	NYSE	MCD	Wed, Dec 3, 2014	94.80	95.57	94.78	95.50
5674	NYSE	MCD	Tue, Dec 2, 2014	95.21	97.00	94.76	95.11
5673	NYSE	MCD	Mon, Dec 1, 2014	96.15	96.94	95.64	95.78
5672	NYSE	MCD	Fri, Nov 28, 2014	95.98	97.40	95.97	96.81
5671	NYSE	MCD	Wed, Nov 26, 2014	96.36	96.39	95.92	96.22
5670	NYSE	MCD	Tue, Nov 25, 2014	97.20	97.34	96.85	97.00
5669	NYSE	MCD	Mon, Nov 24, 2014	96.83	97.42	96.53	97.17
5668	NYSE	MCD	Fri, Nov 21, 2014	97.47	97.50	96.42	96.68
5667	NYSE	MCD	Thu, Nov 20, 2014	96.54	97.30	96.50	96.64
5666	NYSE	MCD	Wed, Nov 19, 2014	96.74	97.30	96.43	96.56
5665	NYSE	MCD	Tue, Nov 18, 2014	96.04	96.95	95.37	96.41
5664	NYSE	MCD	Mon, Nov 17, 2014	96.06	96.08	95.60	95.97
5663	NYSE	MCD	Fri, Nov 14, 2014	95.38	97.18	95.27	96.21
5662	NYSE	MCD	Thu, Nov 13, 2014	95.50	96.22	95.33	95.94
5661	NYSE	MCD	Wed, Nov 12, 2014	94.93	95.38	94.83	95.33
5660	NYSE	MCD	Tue, Nov 11, 2014	95.22	95.42	94.93	95.14
5659	NYSE	MCD	Mon, Nov 10, 2014	95.56	95.69	94.98	95.11
5658	NYSE	MCD	Fri, Nov 7, 2014	94.40	95.10	94.06	95.10
5657	NYSE	MCD	Thu, Nov 6, 2014	94.74	94.93	94.42	94.66
5656	NYSE	MCD	Wed, Nov 5, 2014	95.00	95.07	94.39	94.64
5655	NYSE	MCD	Tue, Nov 4, 2014	93.93	94.63	93.77	94.47
5654	NYSE	MCD	Mon, Nov 3, 2014	93.78	93.78	93.02	93.61
5653	NYSE	MCD	Fri, Oct 31, 2014	93.90	94.01	92.83	93.73
5652	NYSE	MCD	Thu, Oct 30, 2014	92.57	93.39	92.49	93.38
5651	NYSE	MCD	Wed, Oct 29, 2014	92.65	93.12	92.00	92.73
5650	NYSE	MCD	Tue, Oct 28, 2014	92.48	92.60	91.69	92.60
5649	NYSE	MCD	Mon, Oct 27, 2014	91.52	92.09	91.50	92.01
5648	NYSE	MCD	Fri, Oct 24, 2014	90.70	91.79	90.55	91.67
5647	NYSE	MCD	Thu, Oct 23, 2014	91.84	92.10	90.88	91.02
5646	NYSE	MCD	Wed, Oct 22, 2014	90.70	91.51	90.60	90.94
5645	NYSE	MCD	Tue, Oct 21, 2014	89.95	91.45	89.70	91.01
5644	NYSE	MCD	Mon, Oct 20, 2014	90.96	91.59	90.71	91.59
5643	NYSE	MCD	Fri, Oct 17, 2014	90.41	91.14	89.64	91.04
5642	NYSE	MCD	Thu, Oct 16, 2014	89.39	90.29	89.34	89.91
5641	NYSE	MCD	Wed, Oct 15, 2014	90.49	90.98	89.57	90.44
5640	NYSE	MCD	Tue, Oct 14, 2014	90.81	91.74	90.63	91.10
5639	NYSE	MCD	Mon, Oct 13, 2014	92.13	92.42	90.66	90.73
5638	NYSE	MCD	Fri, Oct 10, 2014	92.76	93.45	92.30	92.30
5637	NYSE	MCD	Thu, Oct 9, 2014	93.77	94.00	92.71	92.72
5636	NYSE	MCD	Wed, Oct 8, 2014	93.08	93.95	92.81	93.83
5635	NYSE	MCD	Tue, Oct 7, 2014	93.51	93.54	92.80	92.81
5634	NYSE	MCD	Mon, Oct 6, 2014	94.36	94.43	93.69	93.84
5633	NYSE	MCD	Fri, Oct 3, 2014	95.29	95.29	94.51	94.86
5632	NYSE	MCD	Thu, Oct 2, 2014	94.03	94.60	94.00	94.12
5631	NYSE	MCD	Wed, Oct 1, 2014	94.37	95.08	94.01	94.19
5630	NYSE	MCD	Tue, Sep 30, 2014	96.23	96.36	94.34	94.81
5629	NYSE	MCD	Mon, Sep 29, 2014	94.26	97.30	93.98	96.22
5628	NYSE	MCD	Fri, Sep 26, 2014	94.05	94.88	94.02	94.70
5627	NYSE	MCD	Thu, Sep 25, 2014	94.94	95.31	94.06	94.16
5626	NYSE	MCD	Wed, Sep 24, 2014	93.70	95.32	93.66	95.00
5625	NYSE	MCD	Tue, Sep 23, 2014	93.70	94.15	93.44	93.51
5624	NYSE	MCD	Mon, Sep 22, 2014	94.12	94.47	93.82	93.93
5623	NYSE	MCD	Fri, Sep 19, 2014	93.95	94.93	93.80	94.36
5622	NYSE	MCD	Thu, Sep 18, 2014	93.43	93.90	93.26	93.48
5621	NYSE	MCD	Wed, Sep 17, 2014	93.68	93.83	93.18	93.53
5620	NYSE	MCD	Tue, Sep 16, 2014	93.27	94.11	93.25	93.75
5619	NYSE	MCD	Mon, Sep 15, 2014	93.26	93.91	93.25	93.47
5618	NYSE	MCD	Fri, Sep 12, 2014	92.94	93.84	92.82	93.34
5617	NYSE	MCD	Thu, Sep 11, 2014	92.94	93.29	92.42	92.96
5616	NYSE	MCD	Wed, Sep 10, 2014	90.84	93.06	90.53	93.00
5615	NYSE	MCD	Tue, Sep 9, 2014	92.60	92.70	90.96	91.09
5614	NYSE	MCD	Mon, Sep 8, 2014	92.80	92.82	92.20	92.50
5613	NYSE	MCD	Fri, Sep 5, 2014	93.10	93.12	92.80	93.07
5612	NYSE	MCD	Thu, Sep 4, 2014	93.02	93.23	92.80	93.01
5611	NYSE	MCD	Wed, Sep 3, 2014	93.27	93.49	93.04	93.14
5610	NYSE	MCD	Tue, Sep 2, 2014	93.24	93.70	92.69	92.80
5609	NYSE	MCD	Fri, Aug 29, 2014	94.20	94.20	93.51	93.72
5608	NYSE	MCD	Thu, Aug 28, 2014	93.65	94.76	93.51	94.14
5607	NYSE	MCD	Wed, Aug 27, 2014	94.23	94.68	93.60	94.65
5606	NYSE	MCD	Tue, Aug 26, 2014	94.39	94.79	94.05	94.11
5605	NYSE	MCD	Mon, Aug 25, 2014	94.85	95.37	94.41	94.44
5604	NYSE	MCD	Fri, Aug 22, 2014	94.53	94.86	94.27	94.45
5603	NYSE	MCD	Thu, Aug 21, 2014	94.31	94.76	94.24	94.53
5602	NYSE	MCD	Wed, Aug 20, 2014	94.45	94.66	94.00	94.19
5601	NYSE	MCD	Tue, Aug 19, 2014	94.60	94.75	94.26	94.45
5600	NYSE	MCD	Mon, Aug 18, 2014	94.15	94.74	93.93	94.25
5599	NYSE	MCD	Fri, Aug 15, 2014	94.07	94.47	93.41	93.79
5598	NYSE	MCD	Thu, Aug 14, 2014	93.65	93.89	93.26	93.66
5597	NYSE	MCD	Wed, Aug 13, 2014	93.75	94.32	93.55	93.96
5596	NYSE	MCD	Tue, Aug 12, 2014	93.43	93.65	93.15	93.56
5595	NYSE	MCD	Mon, Aug 11, 2014	93.73	93.92	93.46	93.53
5594	NYSE	MCD	Fri, Aug 8, 2014	93.07	93.84	92.92	93.55
5593	NYSE	MCD	Thu, Aug 7, 2014	93.82	94.00	93.24	93.31
5592	NYSE	MCD	Wed, Aug 6, 2014	93.39	93.95	93.36	93.47
5591	NYSE	MCD	Tue, Aug 5, 2014	94.00	94.30	93.35	93.43
5590	NYSE	MCD	Mon, Aug 4, 2014	94.30	94.35	93.52	94.31
5589	NYSE	MCD	Fri, Aug 1, 2014	94.30	94.73	94.20	94.30
5588	NYSE	MCD	Thu, Jul 31, 2014	95.22	95.36	94.56	94.56
5587	NYSE	MCD	Wed, Jul 30, 2014	96.19	96.34	95.57	95.95
5586	NYSE	MCD	Tue, Jul 29, 2014	95.89	96.42	95.71	95.82
5585	NYSE	MCD	Mon, Jul 28, 2014	95.50	95.97	95.39	95.78
5584	NYSE	MCD	Fri, Jul 25, 2014	95.36	95.85	95.32	95.72
5583	NYSE	MCD	Thu, Jul 24, 2014	95.48	95.62	95.27	95.35
5582	NYSE	MCD	Wed, Jul 23, 2014	95.51	95.82	94.82	95.35
5581	NYSE	MCD	Tue, Jul 22, 2014	95.39	96.85	95.10	96.27
5580	NYSE	MCD	Mon, Jul 21, 2014	98.52	98.63	97.55	97.55
5579	NYSE	MCD	Fri, Jul 18, 2014	98.64	99.09	98.13	98.99
5578	NYSE	MCD	Thu, Jul 17, 2014	98.96	99.09	98.35	98.37
5577	NYSE	MCD	Wed, Jul 16, 2014	99.65	99.80	98.76	99.27
5576	NYSE	MCD	Tue, Jul 15, 2014	100.32	100.37	99.86	100.30
5575	NYSE	MCD	Mon, Jul 14, 2014	100.69	100.73	100.30	100.47
5574	NYSE	MCD	Fri, Jul 11, 2014	100.66	100.81	100.03	100.37
5573	NYSE	MCD	Thu, Jul 10, 2014	100.22	101.05	100.16	100.58
5572	NYSE	MCD	Wed, Jul 9, 2014	100.30	101.25	100.26	101.07
5571	NYSE	MCD	Tue, Jul 8, 2014	99.79	100.57	99.73	100.09
5570	NYSE	MCD	Mon, Jul 7, 2014	100.75	100.75	99.82	100.17
5569	NYSE	MCD	Thu, Jul 3, 2014	101.32	101.32	100.74	100.98
5568	NYSE	MCD	Wed, Jul 2, 2014	101.02	101.08	100.35	100.53
5567	NYSE	MCD	Tue, Jul 1, 2014	100.43	101.36	100.24	101.00
5566	NYSE	MCD	Mon, Jun 30, 2014	101.27	101.48	100.50	100.74
5565	NYSE	MCD	Fri, Jun 27, 2014	101.25	101.67	101.15	101.46
5564	NYSE	MCD	Thu, Jun 26, 2014	101.61	101.89	101.07	101.51
5563	NYSE	MCD	Wed, Jun 25, 2014	101.09	101.90	101.03	101.61
5562	NYSE	MCD	Tue, Jun 24, 2014	101.84	102.18	101.41	101.47
5561	NYSE	MCD	Mon, Jun 23, 2014	101.64	101.99	101.51	101.91
5560	NYSE	MCD	Fri, Jun 20, 2014	102.20	102.30	101.66	101.92
5559	NYSE	MCD	Thu, Jun 19, 2014	101.04	102.03	101.04	101.91
5558	NYSE	MCD	Wed, Jun 18, 2014	101.74	101.79	100.91	101.35
5557	NYSE	MCD	Tue, Jun 17, 2014	100.91	101.84	100.82	101.27
5556	NYSE	MCD	Mon, Jun 16, 2014	100.42	101.17	100.24	101.10
5555	NYSE	MCD	Fri, Jun 13, 2014	99.41	100.59	99.41	100.49
5554	NYSE	MCD	Thu, Jun 12, 2014	100.41	101.01	99.54	99.76
5553	NYSE	MCD	Wed, Jun 11, 2014	100.74	100.96	100.33	100.42
5552	NYSE	MCD	Tue, Jun 10, 2014	101.61	101.61	100.68	100.88
5551	NYSE	MCD	Mon, Jun 9, 2014	101.59	102.00	101.18	101.38
5550	NYSE	MCD	Fri, Jun 6, 2014	102.41	102.62	101.78	101.96
5549	NYSE	MCD	Thu, Jun 5, 2014	102.34	102.60	101.75	102.45
5548	NYSE	MCD	Wed, Jun 4, 2014	101.36	102.47	101.27	102.44
5547	NYSE	MCD	Tue, Jun 3, 2014	101.64	102.00	101.41	101.45
5546	NYSE	MCD	Mon, Jun 2, 2014	101.39	102.50	101.32	102.03
5545	NYSE	MCD	Fri, May 30, 2014	101.25	101.46	100.71	101.43
5544	NYSE	MCD	Thu, May 29, 2014	101.27	101.49	100.87	101.34
5543	NYSE	MCD	Wed, May 28, 2014	101.84	102.04	100.87	101.30
5542	NYSE	MCD	Tue, May 27, 2014	102.20	102.90	102.07	102.36
5541	NYSE	MCD	Fri, May 23, 2014	102.52	102.85	101.77	102.00
5540	NYSE	MCD	Thu, May 22, 2014	102.65	102.98	102.23	102.45
5539	NYSE	MCD	Wed, May 21, 2014	101.71	102.58	101.55	102.56
5538	NYSE	MCD	Tue, May 20, 2014	102.05	102.44	101.44	101.53
5537	NYSE	MCD	Mon, May 19, 2014	102.81	102.83	101.74	102.09
5536	NYSE	MCD	Fri, May 16, 2014	102.55	103.39	102.35	103.14
5535	NYSE	MCD	Thu, May 15, 2014	102.78	103.00	102.15	102.50
5534	NYSE	MCD	Wed, May 14, 2014	103.69	103.78	102.54	103.03
5533	NYSE	MCD	Tue, May 13, 2014	103.32	103.62	102.50	103.53
5532	NYSE	MCD	Mon, May 12, 2014	102.95	103.33	102.79	102.86
5531	NYSE	MCD	Fri, May 9, 2014	101.85	102.95	101.82	102.93
5530	NYSE	MCD	Thu, May 8, 2014	102.00	102.18	101.43	101.95
5529	NYSE	MCD	Wed, May 7, 2014	101.26	102.11	100.95	101.96
5528	NYSE	MCD	Tue, May 6, 2014	101.06	101.30	100.80	100.95
5527	NYSE	MCD	Mon, May 5, 2014	101.38	101.38	100.59	101.14
5526	NYSE	MCD	Fri, May 2, 2014	101.11	102.28	100.99	101.43
5525	NYSE	MCD	Thu, May 1, 2014	100.68	101.04	100.33	100.96
5524	NYSE	MCD	Wed, Apr 30, 2014	101.55	101.76	101.04	101.38
5523	NYSE	MCD	Tue, Apr 29, 2014	100.21	101.78	99.81	101.50
5522	NYSE	MCD	Mon, Apr 28, 2014	100.98	101.18	99.65	100.31
5521	NYSE	MCD	Fri, Apr 25, 2014	99.85	100.75	99.39	100.73
5520	NYSE	MCD	Thu, Apr 24, 2014	99.52	100.10	99.13	99.84
5519	NYSE	MCD	Wed, Apr 23, 2014	99.35	99.99	99.01	99.13
5518	NYSE	MCD	Tue, Apr 22, 2014	100.02	100.27	98.89	99.32
5517	NYSE	MCD	Mon, Apr 21, 2014	99.80	100.39	99.25	99.67
5516	NYSE	MCD	Thu, Apr 17, 2014	100.73	101.00	100.25	100.25
5515	NYSE	MCD	Wed, Apr 16, 2014	101.00	101.12	100.49	100.83
5514	NYSE	MCD	Tue, Apr 15, 2014	100.70	100.94	100.07	100.83
5513	NYSE	MCD	Mon, Apr 14, 2014	99.66	100.16	99.32	100.11
5512	NYSE	MCD	Fri, Apr 11, 2014	99.15	99.73	99.06	99.29
5511	NYSE	MCD	Thu, Apr 10, 2014	98.55	99.85	98.16	99.43
5510	NYSE	MCD	Wed, Apr 9, 2014	98.08	98.54	97.90	98.35
5509	NYSE	MCD	Tue, Apr 8, 2014	96.98	98.22	96.52	98.08
5508	NYSE	MCD	Mon, Apr 7, 2014	97.58	98.24	96.57	97.01
5507	NYSE	MCD	Fri, Apr 4, 2014	97.77	98.42	97.39	97.87
5506	NYSE	MCD	Thu, Apr 3, 2014	98.03	98.11	97.35	97.66
5505	NYSE	MCD	Wed, Apr 2, 2014	98.15	98.23	97.34	97.59
5504	NYSE	MCD	Tue, Apr 1, 2014	98.10	98.52	97.63	97.90
5503	NYSE	MCD	Mon, Mar 31, 2014	97.44	98.45	97.30	98.03
5502	NYSE	MCD	Fri, Mar 28, 2014	96.27	97.44	96.21	97.24
5501	NYSE	MCD	Thu, Mar 27, 2014	95.77	96.36	95.52	96.16
5500	NYSE	MCD	Wed, Mar 26, 2014	96.04	96.57	95.84	95.84
5499	NYSE	MCD	Tue, Mar 25, 2014	96.44	96.49	95.83	95.91
5498	NYSE	MCD	Mon, Mar 24, 2014	96.09	96.74	95.99	96.18
5497	NYSE	MCD	Fri, Mar 21, 2014	97.22	97.40	95.47	95.47
5496	NYSE	MCD	Thu, Mar 20, 2014	95.94	96.95	95.81	96.60
5495	NYSE	MCD	Wed, Mar 19, 2014	97.27	97.29	95.78	96.10
5494	NYSE	MCD	Tue, Mar 18, 2014	97.80	97.99	97.22	97.31
5493	NYSE	MCD	Mon, Mar 17, 2014	98.14	98.20	97.46	97.60
5492	NYSE	MCD	Fri, Mar 14, 2014	97.33	97.89	97.01	97.58
5491	NYSE	MCD	Thu, Mar 13, 2014	98.90	98.90	97.01	97.37
5490	NYSE	MCD	Wed, Mar 12, 2014	98.41	99.07	98.15	98.71
5489	NYSE	MCD	Tue, Mar 11, 2014	95.94	98.92	95.71	98.78
5488	NYSE	MCD	Mon, Mar 10, 2014	95.26	95.68	94.97	95.20
5487	NYSE	MCD	Fri, Mar 7, 2014	95.74	95.79	94.97	95.50
5486	NYSE	MCD	Thu, Mar 6, 2014	95.06	95.67	94.75	95.58
5485	NYSE	MCD	Wed, Mar 5, 2014	95.34	95.61	94.94	95.02
5484	NYSE	MCD	Tue, Mar 4, 2014	95.25	95.27	94.86	94.98
5483	NYSE	MCD	Mon, Mar 3, 2014	94.24	94.80	94.00	94.32
5482	NYSE	MCD	Fri, Feb 28, 2014	95.11	95.46	94.86	95.15
5481	NYSE	MCD	Thu, Feb 27, 2014	95.24	95.41	94.65	95.08
5480	NYSE	MCD	Wed, Feb 26, 2014	96.63	96.74	95.71	95.89
5479	NYSE	MCD	Tue, Feb 25, 2014	96.46	96.72	95.89	96.62
5478	NYSE	MCD	Mon, Feb 24, 2014	96.43	96.94	96.24	96.50
5477	NYSE	MCD	Fri, Feb 21, 2014	96.04	97.00	96.04	96.45
5476	NYSE	MCD	Thu, Feb 20, 2014	95.66	96.11	95.49	95.75
5475	NYSE	MCD	Wed, Feb 19, 2014	95.78	96.66	95.46	95.55
5474	NYSE	MCD	Tue, Feb 18, 2014	96.03	96.57	95.54	96.02
5473	NYSE	MCD	Fri, Feb 14, 2014	95.30	95.97	95.11	95.78
5472	NYSE	MCD	Thu, Feb 13, 2014	94.69	95.58	94.50	95.46
5471	NYSE	MCD	Wed, Feb 12, 2014	95.44	95.67	94.79	94.89
5470	NYSE	MCD	Tue, Feb 11, 2014	95.06	95.84	94.83	95.34
5469	NYSE	MCD	Mon, Feb 10, 2014	95.75	95.93	94.52	94.86
5468	NYSE	MCD	Fri, Feb 7, 2014	95.09	95.95	94.62	95.92
5467	NYSE	MCD	Thu, Feb 6, 2014	93.87	95.19	93.69	94.94
5466	NYSE	MCD	Wed, Feb 5, 2014	92.80	93.84	92.22	93.58
5465	NYSE	MCD	Tue, Feb 4, 2014	92.86	93.47	92.59	93.09
5464	NYSE	MCD	Mon, Feb 3, 2014	94.54	94.74	92.91	93.02
5463	NYSE	MCD	Fri, Jan 31, 2014	93.05	94.55	92.95	94.17
5462	NYSE	MCD	Thu, Jan 30, 2014	93.39	94.00	92.93	93.80
5461	NYSE	MCD	Wed, Jan 29, 2014	93.96	94.30	92.87	93.15
5460	NYSE	MCD	Tue, Jan 28, 2014	94.33	94.64	94.10	94.18
5459	NYSE	MCD	Mon, Jan 27, 2014	94.29	94.68	93.92	94.07
5458	NYSE	MCD	Fri, Jan 24, 2014	94.73	95.96	94.39	94.43
5457	NYSE	MCD	Thu, Jan 23, 2014	94.55	95.95	94.50	95.32
5456	NYSE	MCD	Wed, Jan 22, 2014	95.07	95.32	94.69	94.88
5455	NYSE	MCD	Tue, Jan 21, 2014	95.36	95.96	95.01	95.08
5454	NYSE	MCD	Fri, Jan 17, 2014	96.02	96.13	94.77	94.93
5453	NYSE	MCD	Thu, Jan 16, 2014	95.40	96.30	95.19	96.06
5452	NYSE	MCD	Wed, Jan 15, 2014	95.49	95.67	95.15	95.46
5451	NYSE	MCD	Tue, Jan 14, 2014	94.81	95.40	94.80	95.22
5450	NYSE	MCD	Mon, Jan 13, 2014	95.83	95.83	94.59	94.83
5449	NYSE	MCD	Fri, Jan 10, 2014	95.83	96.22	95.64	95.80
5448	NYSE	MCD	Thu, Jan 9, 2014	96.24	96.35	95.25	95.46
5447	NYSE	MCD	Wed, Jan 8, 2014	95.55	95.71	95.00	95.41
5446	NYSE	MCD	Tue, Jan 7, 2014	96.38	97.08	96.13	96.38
5445	NYSE	MCD	Mon, Jan 6, 2014	96.62	96.62	95.52	95.85
5444	NYSE	MCD	Fri, Jan 3, 2014	96.90	97.03	96.50	96.54
5443	NYSE	MCD	Thu, Jan 2, 2014	96.81	97.03	96.26	96.41
5442	NYSE	MCD	Tue, Dec 31, 2013	96.95	97.08	96.63	97.03
5441	NYSE	MCD	Mon, Dec 30, 2013	96.88	97.15	96.79	97.01
5440	NYSE	MCD	Fri, Dec 27, 2013	96.87	97.28	96.80	96.91
5439	NYSE	MCD	Thu, Dec 26, 2013	96.77	96.91	96.63	96.84
5438	NYSE	MCD	Tue, Dec 24, 2013	96.14	96.75	96.14	96.54
5437	NYSE	MCD	Mon, Dec 23, 2013	96.72	96.95	96.05	96.30
5436	NYSE	MCD	Fri, Dec 20, 2013	95.46	96.51	95.34	96.51
5435	NYSE	MCD	Thu, Dec 19, 2013	95.88	96.30	94.93	95.14
5434	NYSE	MCD	Wed, Dec 18, 2013	94.66	95.95	94.57	95.93
5433	NYSE	MCD	Tue, Dec 17, 2013	95.44	95.58	94.27	94.38
5432	NYSE	MCD	Mon, Dec 16, 2013	94.97	95.78	94.90	95.45
5431	NYSE	MCD	Fri, Dec 13, 2013	94.19	94.62	94.05	94.44
5430	NYSE	MCD	Thu, Dec 12, 2013	95.40	95.68	94.04	94.10
5429	NYSE	MCD	Wed, Dec 11, 2013	95.51	95.72	95.17	95.26
5428	NYSE	MCD	Tue, Dec 10, 2013	95.69	95.70	95.07	95.43
5427	NYSE	MCD	Mon, Dec 9, 2013	96.13	96.50	95.45	95.72
5426	NYSE	MCD	Fri, Dec 6, 2013	95.94	96.95	95.90	96.80
5425	NYSE	MCD	Thu, Dec 5, 2013	95.37	95.82	95.20	95.43
5424	NYSE	MCD	Wed, Dec 4, 2013	95.66	96.13	95.36	95.71
5423	NYSE	MCD	Tue, Dec 3, 2013	96.75	96.75	96.07	96.38
5422	NYSE	MCD	Mon, Dec 2, 2013	97.29	97.29	96.33	96.51
5421	NYSE	MCD	Fri, Nov 29, 2013	97.25	97.60	97.08	97.37
5420	NYSE	MCD	Wed, Nov 27, 2013	97.62	97.66	96.95	97.06
5419	NYSE	MCD	Tue, Nov 26, 2013	98.80	99.09	98.15	98.20
5418	NYSE	MCD	Mon, Nov 25, 2013	98.75	99.27	98.65	98.92
5417	NYSE	MCD	Fri, Nov 22, 2013	97.84	98.51	97.37	98.27
5416	NYSE	MCD	Thu, Nov 21, 2013	97.80	98.09	97.59	97.70
5415	NYSE	MCD	Wed, Nov 20, 2013	97.57	98.05	97.18	97.54
5414	NYSE	MCD	Tue, Nov 19, 2013	97.52	98.29	97.36	97.98
5413	NYSE	MCD	Mon, Nov 18, 2013	96.90	97.79	96.90	97.65
5412	NYSE	MCD	Fri, Nov 15, 2013	97.45	97.71	96.40	96.92
5411	NYSE	MCD	Thu, Nov 14, 2013	98.18	98.70	97.18	97.56
5410	NYSE	MCD	Wed, Nov 13, 2013	97.47	98.12	97.31	98.11
5409	NYSE	MCD	Tue, Nov 12, 2013	97.07	97.76	96.85	97.66
5408	NYSE	MCD	Mon, Nov 11, 2013	96.83	97.49	96.80	97.09
5407	NYSE	MCD	Fri, Nov 8, 2013	97.17	97.30	96.32	97.01
5406	NYSE	MCD	Thu, Nov 7, 2013	97.96	98.09	96.78	97.20
5405	NYSE	MCD	Wed, Nov 6, 2013	97.66	98.19	97.47	97.90
5404	NYSE	MCD	Tue, Nov 5, 2013	97.38	97.75	97.02	97.41
5403	NYSE	MCD	Mon, Nov 4, 2013	97.26	97.50	96.83	97.31
5402	NYSE	MCD	Fri, Nov 1, 2013	96.52	97.50	96.52	97.24
5401	NYSE	MCD	Thu, Oct 31, 2013	96.20	96.70	96.11	96.52
5400	NYSE	MCD	Wed, Oct 30, 2013	96.17	96.45	95.73	96.03
5399	NYSE	MCD	Tue, Oct 29, 2013	95.62	96.10	95.30	96.05
5398	NYSE	MCD	Mon, Oct 28, 2013	94.69	95.72	94.68	95.37
5397	NYSE	MCD	Fri, Oct 25, 2013	94.78	94.95	94.36	94.78
5396	NYSE	MCD	Thu, Oct 24, 2013	94.41	94.81	94.24	94.68
5395	NYSE	MCD	Wed, Oct 23, 2013	95.08	95.20	93.93	94.21
5394	NYSE	MCD	Tue, Oct 22, 2013	94.68	95.49	94.21	95.12
5393	NYSE	MCD	Mon, Oct 21, 2013	93.70	94.85	93.24	94.59
5392	NYSE	MCD	Fri, Oct 18, 2013	95.70	95.70	94.52	95.20
5391	NYSE	MCD	Thu, Oct 17, 2013	95.19	95.52	94.65	95.47
5390	NYSE	MCD	Wed, Oct 16, 2013	94.30	95.24	94.14	95.22
5389	NYSE	MCD	Tue, Oct 15, 2013	93.99	94.20	93.45	93.80
5388	NYSE	MCD	Mon, Oct 14, 2013	94.41	94.88	94.18	94.72
5387	NYSE	MCD	Fri, Oct 11, 2013	94.69	94.80	94.33	94.74
5386	NYSE	MCD	Thu, Oct 10, 2013	94.22	94.44	93.51	94.44
5385	NYSE	MCD	Wed, Oct 9, 2013	93.82	93.96	93.14	93.27
5384	NYSE	MCD	Tue, Oct 8, 2013	94.27	94.58	93.94	93.94
5383	NYSE	MCD	Mon, Oct 7, 2013	94.26	94.80	94.14	94.36
5382	NYSE	MCD	Fri, Oct 4, 2013	94.61	94.80	94.40	94.70
5381	NYSE	MCD	Thu, Oct 3, 2013	95.15	95.21	94.61	94.67
5380	NYSE	MCD	Wed, Oct 2, 2013	95.58	95.88	94.01	95.28
5379	NYSE	MCD	Tue, Oct 1, 2013	96.18	96.39	95.85	96.13
5378	NYSE	MCD	Mon, Sep 30, 2013	96.46	96.69	95.11	96.21
5377	NYSE	MCD	Fri, Sep 27, 2013	97.89	97.99	97.00	97.12
5376	NYSE	MCD	Thu, Sep 26, 2013	97.89	98.32	97.79	98.19
5375	NYSE	MCD	Wed, Sep 25, 2013	97.80	97.99	97.41	97.62
5374	NYSE	MCD	Tue, Sep 24, 2013	97.14	98.60	96.86	97.78
5373	NYSE	MCD	Mon, Sep 23, 2013	96.97	97.58	96.82	97.28
5372	NYSE	MCD	Fri, Sep 20, 2013	97.70	98.05	96.90	96.90
5371	NYSE	MCD	Thu, Sep 19, 2013	98.50	98.51	97.00	97.92
5370	NYSE	MCD	Wed, Sep 18, 2013	97.87	98.99	97.64	98.70
5369	NYSE	MCD	Tue, Sep 17, 2013	97.58	98.36	97.49	97.92
5368	NYSE	MCD	Mon, Sep 16, 2013	97.88	98.17	97.40	97.71
5367	NYSE	MCD	Fri, Sep 13, 2013	97.34	97.65	97.13	97.35
5366	NYSE	MCD	Thu, Sep 12, 2013	97.48	97.85	97.07	97.18
5365	NYSE	MCD	Wed, Sep 11, 2013	96.66	97.46	96.37	97.46
5364	NYSE	MCD	Tue, Sep 10, 2013	97.10	97.36	96.50	96.89
5363	NYSE	MCD	Mon, Sep 9, 2013	96.22	96.79	96.21	96.45
5362	NYSE	MCD	Fri, Sep 6, 2013	95.87	96.75	95.25	96.26
5361	NYSE	MCD	Thu, Sep 5, 2013	95.33	96.46	95.08	95.66
5360	NYSE	MCD	Wed, Sep 4, 2013	94.50	95.36	94.34	95.16
5359	NYSE	MCD	Tue, Sep 3, 2013	95.10	95.28	94.12	94.52
5358	NYSE	MCD	Fri, Aug 30, 2013	95.00	95.13	94.14	94.36
5357	NYSE	MCD	Thu, Aug 29, 2013	95.65	95.98	94.70	94.86
5356	NYSE	MCD	Wed, Aug 28, 2013	95.00	96.33	95.00	96.08
5355	NYSE	MCD	Tue, Aug 27, 2013	94.86	95.19	94.01	94.84
5354	NYSE	MCD	Mon, Aug 26, 2013	95.36	95.95	95.10	95.31
5353	NYSE	MCD	Fri, Aug 23, 2013	95.57	95.68	94.91	95.13
5352	NYSE	MCD	Thu, Aug 22, 2013	95.37	95.69	95.21	95.46
5351	NYSE	MCD	Wed, Aug 21, 2013	95.41	95.82	95.11	95.11
5350	NYSE	MCD	Tue, Aug 20, 2013	95.51	95.90	95.36	95.50
5349	NYSE	MCD	Mon, Aug 19, 2013	95.12	95.99	95.05	95.48
5348	NYSE	MCD	Fri, Aug 16, 2013	95.20	95.50	95.01	95.03
5347	NYSE	MCD	Thu, Aug 15, 2013	95.55	95.91	95.20	95.39
5346	NYSE	MCD	Wed, Aug 14, 2013	96.24	96.37	95.64	96.11
5345	NYSE	MCD	Tue, Aug 13, 2013	97.02	97.10	96.11	96.45
5344	NYSE	MCD	Mon, Aug 12, 2013	97.49	97.80	97.00	97.04
5343	NYSE	MCD	Fri, Aug 9, 2013	97.90	98.40	97.07	97.62
5342	NYSE	MCD	Thu, Aug 8, 2013	98.64	98.99	97.44	98.04
5341	NYSE	MCD	Wed, Aug 7, 2013	98.60	98.99	98.27	98.33
5340	NYSE	MCD	Tue, Aug 6, 2013	99.33	99.40	98.37	98.69
5339	NYSE	MCD	Mon, Aug 5, 2013	99.01	99.44	98.83	99.31
5338	NYSE	MCD	Fri, Aug 2, 2013	98.81	99.20	98.45	99.20
5337	NYSE	MCD	Thu, Aug 1, 2013	98.62	99.24	98.32	99.00
5336	NYSE	MCD	Wed, Jul 31, 2013	98.32	98.54	97.63	98.08
5335	NYSE	MCD	Tue, Jul 30, 2013	98.00	98.54	97.85	98.37
5334	NYSE	MCD	Mon, Jul 29, 2013	97.96	98.03	97.39	97.87
5333	NYSE	MCD	Fri, Jul 26, 2013	97.25	98.08	96.92	98.03
5332	NYSE	MCD	Thu, Jul 25, 2013	96.67	97.59	96.56	97.49
5331	NYSE	MCD	Wed, Jul 24, 2013	97.21	97.40	96.30	96.66
5330	NYSE	MCD	Tue, Jul 23, 2013	97.55	97.72	96.68	96.76
5329	NYSE	MCD	Mon, Jul 22, 2013	97.75	97.93	97.06	97.58
5328	NYSE	MCD	Fri, Jul 19, 2013	100.20	100.41	99.53	100.27
5327	NYSE	MCD	Thu, Jul 18, 2013	100.48	100.77	99.99	100.18
5326	NYSE	MCD	Wed, Jul 17, 2013	100.05	100.35	99.30	100.10
5325	NYSE	MCD	Tue, Jul 16, 2013	100.18	101.12	99.47	100.88
5324	NYSE	MCD	Mon, Jul 15, 2013	101.60	101.73	100.70	100.75
5323	NYSE	MCD	Fri, Jul 12, 2013	100.59	101.81	100.50	101.58
5322	NYSE	MCD	Thu, Jul 11, 2013	100.75	100.96	99.76	100.79
5321	NYSE	MCD	Wed, Jul 10, 2013	100.15	100.36	99.40	99.98
5320	NYSE	MCD	Tue, Jul 9, 2013	100.24	100.37	99.20	99.99
5319	NYSE	MCD	Mon, Jul 8, 2013	100.28	100.50	99.55	99.88
5318	NYSE	MCD	Fri, Jul 5, 2013	100.69	100.84	99.25	99.86
5317	NYSE	MCD	Wed, Jul 3, 2013	99.95	100.56	99.71	100.35
5316	NYSE	MCD	Tue, Jul 2, 2013	99.82	100.50	99.39	99.93
5315	NYSE	MCD	Mon, Jul 1, 2013	99.35	100.30	99.26	99.82
5314	NYSE	MCD	Fri, Jun 28, 2013	99.51	100.11	98.93	99.00
5313	NYSE	MCD	Thu, Jun 27, 2013	99.45	99.82	99.13	99.65
5312	NYSE	MCD	Wed, Jun 26, 2013	98.36	99.14	98.04	98.84
5311	NYSE	MCD	Tue, Jun 25, 2013	97.91	97.99	97.14	97.52
5310	NYSE	MCD	Mon, Jun 24, 2013	96.54	97.71	96.02	97.29
5309	NYSE	MCD	Fri, Jun 21, 2013	97.36	97.75	96.89	97.23
5308	NYSE	MCD	Thu, Jun 20, 2013	98.37	98.68	96.62	96.79
5307	NYSE	MCD	Wed, Jun 19, 2013	99.71	100.07	98.53	98.81
5306	NYSE	MCD	Tue, Jun 18, 2013	98.98	100.04	98.95	99.75
5305	NYSE	MCD	Mon, Jun 17, 2013	99.30	99.69	98.30	98.74
5304	NYSE	MCD	Fri, Jun 14, 2013	98.83	99.42	98.23	98.42
5303	NYSE	MCD	Thu, Jun 13, 2013	98.10	99.07	97.87	98.88
5302	NYSE	MCD	Wed, Jun 12, 2013	98.74	99.10	98.07	98.24
5301	NYSE	MCD	Tue, Jun 11, 2013	99.02	99.49	98.07	98.23
5300	NYSE	MCD	Mon, Jun 10, 2013	99.80	100.18	99.12	99.53
5299	NYSE	MCD	Fri, Jun 7, 2013	97.06	98.69	97.00	98.28
5298	NYSE	MCD	Thu, Jun 6, 2013	96.39	96.83	95.16	96.68
5297	NYSE	MCD	Wed, Jun 5, 2013	98.13	98.16	96.12	96.42
5296	NYSE	MCD	Tue, Jun 4, 2013	98.01	98.68	97.64	98.37
5295	NYSE	MCD	Mon, Jun 3, 2013	96.77	97.99	96.57	97.96
5294	NYSE	MCD	Fri, May 31, 2013	96.89	97.71	96.56	96.57
5293	NYSE	MCD	Thu, May 30, 2013	98.42	98.59	96.79	97.07
5292	NYSE	MCD	Wed, May 29, 2013	100.64	100.64	98.28	99.05
5291	NYSE	MCD	Tue, May 28, 2013	101.06	101.94	100.88	101.24
5290	NYSE	MCD	Fri, May 24, 2013	100.66	100.66	99.73	100.29
5289	NYSE	MCD	Thu, May 23, 2013	101.14	101.51	100.35	101.03
5288	NYSE	MCD	Wed, May 22, 2013	102.18	102.41	101.41	101.74
5287	NYSE	MCD	Tue, May 21, 2013	101.65	102.62	101.42	102.14
5286	NYSE	MCD	Mon, May 20, 2013	101.24	101.94	101.24	101.54
5285	NYSE	MCD	Fri, May 17, 2013	101.10	101.90	100.80	101.54
5284	NYSE	MCD	Thu, May 16, 2013	101.58	101.78	100.84	101.12
5283	NYSE	MCD	Wed, May 15, 2013	101.30	102.03	101.30	101.95
5282	NYSE	MCD	Tue, May 14, 2013	100.48	101.49	100.44	101.20
5281	NYSE	MCD	Mon, May 13, 2013	100.02	100.70	99.80	100.38
5280	NYSE	MCD	Fri, May 10, 2013	99.95	100.20	99.40	100.20
5279	NYSE	MCD	Thu, May 9, 2013	100.78	101.23	99.46	99.69
5278	NYSE	MCD	Wed, May 8, 2013	102.28	102.28	100.76	100.95
5277	NYSE	MCD	Tue, May 7, 2013	102.09	102.52	101.79	102.29
5276	NYSE	MCD	Mon, May 6, 2013	102.76	102.80	102.05	102.07
5275	NYSE	MCD	Fri, May 3, 2013	102.92	103.34	102.55	102.92
5274	NYSE	MCD	Thu, May 2, 2013	101.46	102.34	101.12	102.06
5273	NYSE	MCD	Wed, May 1, 2013	101.98	102.44	101.33	101.38
5272	NYSE	MCD	Tue, Apr 30, 2013	102.27	102.36	101.56	102.14
5271	NYSE	MCD	Mon, Apr 29, 2013	101.56	102.52	101.15	102.18
5270	NYSE	MCD	Fri, Apr 26, 2013	100.83	100.99	100.40	100.89
5269	NYSE	MCD	Thu, Apr 25, 2013	101.27	101.63	100.85	100.94
5268	NYSE	MCD	Wed, Apr 24, 2013	100.09	101.24	100.09	101.02
5267	NYSE	MCD	Tue, Apr 23, 2013	99.27	100.24	99.21	99.76
5266	NYSE	MCD	Mon, Apr 22, 2013	99.35	99.66	98.38	99.32
5265	NYSE	MCD	Fri, Apr 19, 2013	100.58	101.44	99.45	99.92
5264	NYSE	MCD	Thu, Apr 18, 2013	102.08	102.23	100.10	101.91
5263	NYSE	MCD	Wed, Apr 17, 2013	102.56	103.11	102.00	102.54
5262	NYSE	MCD	Tue, Apr 16, 2013	102.40	103.05	102.02	103.04
5261	NYSE	MCD	Mon, Apr 15, 2013	103.14	103.44	102.13	102.15
5260	NYSE	MCD	Fri, Apr 12, 2013	101.50	103.70	101.50	103.59
5259	NYSE	MCD	Thu, Apr 11, 2013	101.34	102.47	101.34	101.99
5258	NYSE	MCD	Wed, Apr 10, 2013	101.12	101.74	101.01	101.49
5257	NYSE	MCD	Tue, Apr 9, 2013	101.50	101.50	100.57	101.06
5256	NYSE	MCD	Mon, Apr 8, 2013	101.08	101.50	100.85	101.50
5255	NYSE	MCD	Fri, Apr 5, 2013	100.17	101.48	99.81	101.42
5254	NYSE	MCD	Thu, Apr 4, 2013	99.54	100.81	99.53	100.63
5253	NYSE	MCD	Wed, Apr 3, 2013	100.21	100.50	99.06	99.25
5252	NYSE	MCD	Tue, Apr 2, 2013	99.40	100.42	99.03	100.26
5251	NYSE	MCD	Mon, Apr 1, 2013	99.41	99.68	98.85	99.05
5250	NYSE	MCD	Thu, Mar 28, 2013	98.88	99.78	98.67	99.69
5249	NYSE	MCD	Wed, Mar 27, 2013	98.19	99.29	98.18	98.90
5248	NYSE	MCD	Tue, Mar 26, 2013	98.35	98.67	98.26	98.50
5247	NYSE	MCD	Mon, Mar 25, 2013	99.46	99.60	98.12	98.24
5246	NYSE	MCD	Fri, Mar 22, 2013	98.52	99.62	98.52	99.27
5245	NYSE	MCD	Thu, Mar 21, 2013	98.50	98.88	98.42	98.53
5244	NYSE	MCD	Wed, Mar 20, 2013	98.59	98.90	98.59	98.77
5243	NYSE	MCD	Tue, Mar 19, 2013	98.78	98.99	98.20	98.40
5242	NYSE	MCD	Mon, Mar 18, 2013	98.95	99.34	98.21	98.57
5241	NYSE	MCD	Fri, Mar 15, 2013	98.97	99.70	98.82	99.67
5240	NYSE	MCD	Thu, Mar 14, 2013	99.36	99.38	98.90	99.31
5239	NYSE	MCD	Wed, Mar 13, 2013	98.74	99.47	98.54	99.38
5238	NYSE	MCD	Tue, Mar 12, 2013	98.86	98.87	98.53	98.76
5237	NYSE	MCD	Mon, Mar 11, 2013	98.46	98.89	98.28	98.89
5236	NYSE	MCD	Fri, Mar 8, 2013	98.13	98.95	98.03	98.71
5235	NYSE	MCD	Thu, Mar 7, 2013	96.64	97.16	96.64	97.09
5234	NYSE	MCD	Wed, Mar 6, 2013	95.95	96.82	95.93	96.81
5233	NYSE	MCD	Tue, Mar 5, 2013	95.54	96.10	95.33	95.81
5232	NYSE	MCD	Mon, Mar 4, 2013	95.60	95.67	94.87	95.07
5231	NYSE	MCD	Fri, Mar 1, 2013	95.68	95.82	94.96	95.68
5230	NYSE	MCD	Thu, Feb 28, 2013	95.71	96.22	95.51	95.90
5229	NYSE	MCD	Wed, Feb 27, 2013	95.36	95.95	95.11	95.73
5228	NYSE	MCD	Tue, Feb 26, 2013	96.35	96.57	96.05	96.22
5227	NYSE	MCD	Mon, Feb 25, 2013	95.38	96.78	95.26	96.14
5226	NYSE	MCD	Fri, Feb 22, 2013	94.27	95.25	93.85	95.25
5225	NYSE	MCD	Thu, Feb 21, 2013	93.44	94.45	93.30	94.14
5224	NYSE	MCD	Wed, Feb 20, 2013	93.93	94.48	93.75	93.91
5223	NYSE	MCD	Tue, Feb 19, 2013	94.14	94.49	93.77	93.85
5222	NYSE	MCD	Fri, Feb 15, 2013	93.81	94.31	93.21	93.90
5221	NYSE	MCD	Thu, Feb 14, 2013	93.86	93.89	93.19	93.56
5220	NYSE	MCD	Wed, Feb 13, 2013	94.64	94.75	93.48	94.00
5219	NYSE	MCD	Tue, Feb 12, 2013	95.05	95.34	94.81	95.10
5218	NYSE	MCD	Mon, Feb 11, 2013	94.75	95.31	94.60	95.17
5217	NYSE	MCD	Fri, Feb 8, 2013	94.39	95.48	94.36	94.87
5216	NYSE	MCD	Thu, Feb 7, 2013	95.03	95.06	94.07	94.63
5215	NYSE	MCD	Wed, Feb 6, 2013	94.49	95.33	94.41	95.07
5214	NYSE	MCD	Tue, Feb 5, 2013	94.59	95.54	94.51	94.91
5213	NYSE	MCD	Mon, Feb 4, 2013	95.40	95.79	94.50	94.60
5212	NYSE	MCD	Fri, Feb 1, 2013	95.58	96.33	95.50	95.95
5211	NYSE	MCD	Thu, Jan 31, 2013	94.60	95.29	94.46	95.29
5210	NYSE	MCD	Wed, Jan 30, 2013	94.88	95.10	94.43	94.67
5209	NYSE	MCD	Tue, Jan 29, 2013	94.15	94.99	94.05	94.92
5208	NYSE	MCD	Mon, Jan 28, 2013	93.94	94.58	93.64	94.36
5207	NYSE	MCD	Fri, Jan 25, 2013	93.31	93.94	93.28	93.72
5206	NYSE	MCD	Thu, Jan 24, 2013	93.58	93.60	93.02	93.31
5205	NYSE	MCD	Wed, Jan 23, 2013	93.45	93.75	92.25	93.48
5204	NYSE	MCD	Tue, Jan 22, 2013	92.15	93.33	91.81	92.95
5203	NYSE	MCD	Fri, Jan 18, 2013	92.07	92.30	91.85	92.26
5202	NYSE	MCD	Thu, Jan 17, 2013	91.45	92.10	91.31	91.76
5201	NYSE	MCD	Wed, Jan 16, 2013	91.13	91.32	90.91	91.10
5200	NYSE	MCD	Tue, Jan 15, 2013	91.11	91.63	90.86	91.51
5199	NYSE	MCD	Mon, Jan 14, 2013	91.76	92.12	91.43	91.53
5198	NYSE	MCD	Fri, Jan 11, 2013	91.94	91.98	91.05	91.73
5197	NYSE	MCD	Thu, Jan 10, 2013	91.35	91.64	91.03	91.40
5196	NYSE	MCD	Wed, Jan 9, 2013	90.80	91.24	90.36	90.81
5195	NYSE	MCD	Tue, Jan 8, 2013	90.54	90.96	89.98	90.94
5194	NYSE	MCD	Mon, Jan 7, 2013	89.77	91.05	89.25	90.91
5193	NYSE	MCD	Fri, Jan 4, 2013	90.62	90.79	89.67	89.85
5192	NYSE	MCD	Thu, Jan 3, 2013	90.31	90.70	90.16	90.63
5191	NYSE	MCD	Wed, Jan 2, 2013	89.40	90.35	89.33	90.12
5190	NYSE	MCD	Mon, Dec 31, 2012	87.42	88.25	86.81	88.21
5189	NYSE	MCD	Fri, Dec 28, 2012	88.24	88.54	87.47	87.58
5188	NYSE	MCD	Thu, Dec 27, 2012	88.90	89.13	87.76	88.72
5187	NYSE	MCD	Wed, Dec 26, 2012	89.12	89.37	88.39	88.74
5186	NYSE	MCD	Mon, Dec 24, 2012	89.59	89.69	89.10	89.29
5185	NYSE	MCD	Fri, Dec 21, 2012	89.65	90.19	89.11	90.18
5184	NYSE	MCD	Thu, Dec 20, 2012	89.97	90.12	89.45	90.04
5183	NYSE	MCD	Wed, Dec 19, 2012	90.73	90.85	89.70	89.71
5182	NYSE	MCD	Tue, Dec 18, 2012	89.99	90.80	89.92	90.52
5181	NYSE	MCD	Mon, Dec 17, 2012	89.14	89.93	89.01	89.91
5180	NYSE	MCD	Fri, Dec 14, 2012	88.84	89.39	88.50	88.88
5179	NYSE	MCD	Thu, Dec 13, 2012	89.27	89.73	88.93	89.17
5178	NYSE	MCD	Wed, Dec 12, 2012	89.87	89.99	89.20	89.31
5177	NYSE	MCD	Tue, Dec 11, 2012	89.76	89.81	89.00	89.62
5176	NYSE	MCD	Mon, Dec 10, 2012	89.97	90.17	89.01	89.41
5175	NYSE	MCD	Fri, Dec 7, 2012	89.09	89.14	88.20	88.48
5174	NYSE	MCD	Thu, Dec 6, 2012	87.11	88.39	87.10	88.09
5173	NYSE	MCD	Wed, Dec 5, 2012	87.43	87.97	86.73	86.97
5172	NYSE	MCD	Tue, Dec 4, 2012	86.64	87.38	86.27	87.20
5171	NYSE	MCD	Mon, Dec 3, 2012	87.42	87.43	86.76	87.06
5170	NYSE	MCD	Fri, Nov 30, 2012	86.08	87.31	85.95	87.04
5169	NYSE	MCD	Thu, Nov 29, 2012	86.44	86.98	86.10	86.49
5168	NYSE	MCD	Wed, Nov 28, 2012	85.91	86.66	85.69	86.52
5167	NYSE	MCD	Tue, Nov 27, 2012	86.24	86.47	85.82	85.92
5166	NYSE	MCD	Mon, Nov 26, 2012	86.53	86.67	85.80	86.24
5165	NYSE	MCD	Fri, Nov 23, 2012	86.77	87.07	86.56	87.05
5164	NYSE	MCD	Wed, Nov 21, 2012	86.06	86.26	85.29	86.01
5163	NYSE	MCD	Tue, Nov 20, 2012	85.17	86.17	85.10	85.68
5162	NYSE	MCD	Mon, Nov 19, 2012	84.54	85.05	84.37	85.04
5161	NYSE	MCD	Fri, Nov 16, 2012	84.17	84.39	83.31	84.12
5160	NYSE	MCD	Thu, Nov 15, 2012	84.39	84.74	83.61	84.05
5159	NYSE	MCD	Wed, Nov 14, 2012	84.85	85.61	84.18	84.62
5158	NYSE	MCD	Tue, Nov 13, 2012	84.76	85.28	84.52	84.64
5157	NYSE	MCD	Mon, Nov 12, 2012	84.95	85.30	84.60	84.88
5156	NYSE	MCD	Fri, Nov 9, 2012	84.47	85.10	84.05	84.74
5155	NYSE	MCD	Thu, Nov 8, 2012	86.39	87.00	84.96	85.13
5154	NYSE	MCD	Wed, Nov 7, 2012	87.81	87.98	86.70	86.86
5153	NYSE	MCD	Tue, Nov 6, 2012	87.74	88.13	87.63	87.97
5152	NYSE	MCD	Mon, Nov 5, 2012	86.97	87.63	86.70	87.46
5151	NYSE	MCD	Fri, Nov 2, 2012	87.35	87.90	86.76	86.86
5150	NYSE	MCD	Thu, Nov 1, 2012	87.00	87.10	86.41	86.80
5149	NYSE	MCD	Wed, Oct 31, 2012	87.48	87.54	86.37	86.80
5148	NYSE	MCD	Fri, Oct 26, 2012	87.46	87.56	86.62	86.71
5147	NYSE	MCD	Thu, Oct 25, 2012	87.78	87.79	86.97	87.33
5146	NYSE	MCD	Wed, Oct 24, 2012	88.45	88.45	87.09	87.28
5145	NYSE	MCD	Tue, Oct 23, 2012	88.02	88.38	87.32	87.96
5144	NYSE	MCD	Mon, Oct 22, 2012	88.86	89.08	87.85	88.45
5143	NYSE	MCD	Fri, Oct 19, 2012	90.07	90.25	88.55	88.72
5142	NYSE	MCD	Thu, Oct 18, 2012	93.67	93.75	92.61	92.86
5141	NYSE	MCD	Wed, Oct 17, 2012	93.96	94.16	93.25	93.68
5140	NYSE	MCD	Tue, Oct 16, 2012	93.97	94.09	93.64	94.09
5139	NYSE	MCD	Mon, Oct 15, 2012	92.78	93.74	92.65	93.50
5138	NYSE	MCD	Fri, Oct 12, 2012	92.57	92.70	92.35	92.51
5137	NYSE	MCD	Thu, Oct 11, 2012	92.66	93.00	92.36	92.36
5136	NYSE	MCD	Wed, Oct 10, 2012	92.94	93.37	92.36	92.40
5135	NYSE	MCD	Tue, Oct 9, 2012	91.46	92.60	91.42	92.11
5134	NYSE	MCD	Mon, Oct 8, 2012	90.97	91.65	90.81	91.54
5133	NYSE	MCD	Fri, Oct 5, 2012	91.49	91.56	90.70	91.00
5132	NYSE	MCD	Thu, Oct 4, 2012	90.90	91.19	90.59	91.03
5131	NYSE	MCD	Wed, Oct 3, 2012	91.10	91.25	90.27	90.35
5130	NYSE	MCD	Tue, Oct 2, 2012	92.17	92.23	90.72	90.93
5129	NYSE	MCD	Mon, Oct 1, 2012	92.11	92.50	91.89	91.99
5128	NYSE	MCD	Fri, Sep 28, 2012	92.01	92.01	90.40	91.75
5127	NYSE	MCD	Thu, Sep 27, 2012	93.38	93.63	93.12	93.27
5126	NYSE	MCD	Wed, Sep 26, 2012	92.89	93.35	92.88	93.20
5125	NYSE	MCD	Tue, Sep 25, 2012	93.91	94.00	92.82	92.86
5124	NYSE	MCD	Mon, Sep 24, 2012	93.33	93.92	93.16	93.71
5123	NYSE	MCD	Fri, Sep 21, 2012	93.63	93.91	93.39	93.71
5122	NYSE	MCD	Thu, Sep 20, 2012	92.78	93.20	92.75	93.15
5121	NYSE	MCD	Wed, Sep 19, 2012	93.24	93.45	92.76	92.83
5120	NYSE	MCD	Tue, Sep 18, 2012	92.04	93.10	92.00	93.08
5119	NYSE	MCD	Mon, Sep 17, 2012	91.75	92.43	91.72	92.14
5118	NYSE	MCD	Fri, Sep 14, 2012	91.87	92.12	91.47	91.70
5117	NYSE	MCD	Thu, Sep 13, 2012	90.54	91.89	90.54	91.57
5116	NYSE	MCD	Wed, Sep 12, 2012	91.47	91.65	90.61	90.82
5115	NYSE	MCD	Tue, Sep 11, 2012	91.87	92.10	91.17	91.20
5114	NYSE	MCD	Mon, Sep 10, 2012	90.95	91.50	90.90	91.30
5113	NYSE	MCD	Fri, Sep 7, 2012	91.08	91.08	90.42	91.02
5112	NYSE	MCD	Thu, Sep 6, 2012	89.59	90.79	89.56	90.67
5111	NYSE	MCD	Wed, Sep 5, 2012	89.30	89.46	88.85	89.06
5110	NYSE	MCD	Tue, Sep 4, 2012	89.51	89.51	88.71	89.05
5109	NYSE	MCD	Fri, Aug 31, 2012	89.04	89.86	88.90	89.49
5108	NYSE	MCD	Thu, Aug 30, 2012	88.84	89.02	88.60	88.70
5107	NYSE	MCD	Wed, Aug 29, 2012	89.09	89.81	89.01	89.65
5106	NYSE	MCD	Tue, Aug 28, 2012	89.44	89.75	88.96	89.14
5105	NYSE	MCD	Mon, Aug 27, 2012	89.13	89.82	89.01	89.54
5104	NYSE	MCD	Fri, Aug 24, 2012	88.21	89.00	88.10	88.92
5103	NYSE	MCD	Thu, Aug 23, 2012	88.66	88.95	88.13	88.25
5102	NYSE	MCD	Wed, Aug 22, 2012	88.63	88.80	88.26	88.55
5101	NYSE	MCD	Tue, Aug 21, 2012	88.26	89.00	88.05	88.52
5100	NYSE	MCD	Mon, Aug 20, 2012	87.17	88.22	87.16	88.17
5099	NYSE	MCD	Fri, Aug 17, 2012	87.68	87.86	87.28	87.36
5098	NYSE	MCD	Thu, Aug 16, 2012	87.94	88.05	87.44	87.46
5097	NYSE	MCD	Wed, Aug 15, 2012	88.27	88.39	87.75	87.81
5096	NYSE	MCD	Tue, Aug 14, 2012	88.07	88.28	87.92	88.12
5095	NYSE	MCD	Mon, Aug 13, 2012	88.46	88.48	87.72	87.90
5094	NYSE	MCD	Fri, Aug 10, 2012	87.25	88.23	87.20	88.20
5093	NYSE	MCD	Thu, Aug 9, 2012	87.58	87.96	87.09	87.15
5092	NYSE	MCD	Wed, Aug 8, 2012	86.87	87.98	86.15	87.53
5091	NYSE	MCD	Tue, Aug 7, 2012	89.71	90.12	88.97	89.01
5090	NYSE	MCD	Mon, Aug 6, 2012	89.77	90.43	89.50	89.69
5089	NYSE	MCD	Fri, Aug 3, 2012	90.17	90.36	89.29	89.59
5088	NYSE	MCD	Thu, Aug 2, 2012	89.07	89.69	88.56	89.59
5087	NYSE	MCD	Wed, Aug 1, 2012	89.49	89.85	89.30	89.43
5086	NYSE	MCD	Tue, Jul 31, 2012	89.11	89.76	88.81	89.36
5085	NYSE	MCD	Mon, Jul 30, 2012	89.32	89.67	89.12	89.33
5084	NYSE	MCD	Fri, Jul 27, 2012	89.34	89.69	88.65	89.19
5083	NYSE	MCD	Thu, Jul 26, 2012	89.19	89.47	88.59	89.00
5082	NYSE	MCD	Wed, Jul 25, 2012	88.36	88.46	87.84	88.04
5081	NYSE	MCD	Tue, Jul 24, 2012	89.16	89.47	87.62	88.06
5080	NYSE	MCD	Mon, Jul 23, 2012	89.22	89.85	88.25	88.94
5079	NYSE	MCD	Fri, Jul 20, 2012	92.09	92.29	91.40	91.58
5078	NYSE	MCD	Thu, Jul 19, 2012	92.59	93.32	92.05	92.76
5077	NYSE	MCD	Wed, Jul 18, 2012	91.44	92.23	91.00	92.22
5076	NYSE	MCD	Tue, Jul 17, 2012	91.99	92.35	91.21	91.89
5075	NYSE	MCD	Mon, Jul 16, 2012	92.15	92.27	91.50	91.65
5074	NYSE	MCD	Fri, Jul 13, 2012	92.27	92.69	92.07	92.29
5073	NYSE	MCD	Thu, Jul 12, 2012	89.27	92.50	89.19	91.93
5072	NYSE	MCD	Wed, Jul 11, 2012	90.68	90.81	89.00	89.53
5071	NYSE	MCD	Tue, Jul 10, 2012	90.03	90.87	89.65	90.25
5070	NYSE	MCD	Mon, Jul 9, 2012	89.64	89.95	89.33	89.80
5069	NYSE	MCD	Fri, Jul 6, 2012	89.22	89.93	89.11	89.66
5068	NYSE	MCD	Thu, Jul 5, 2012	88.79	89.98	88.70	89.30
5067	NYSE	MCD	Tue, Jul 3, 2012	88.21	88.73	87.95	88.58
5066	NYSE	MCD	Mon, Jul 2, 2012	88.41	88.41	87.65	88.08
5065	NYSE	MCD	Fri, Jun 29, 2012	89.08	89.19	88.06	88.53
5064	NYSE	MCD	Thu, Jun 28, 2012	88.02	88.26	87.38	88.18
5063	NYSE	MCD	Wed, Jun 27, 2012	89.26	89.50	88.04	88.33
5062	NYSE	MCD	Tue, Jun 26, 2012	88.57	89.43	88.55	89.10
5061	NYSE	MCD	Mon, Jun 25, 2012	88.00	88.33	87.70	88.12
5060	NYSE	MCD	Fri, Jun 22, 2012	88.19	88.59	87.98	88.35
5059	NYSE	MCD	Thu, Jun 21, 2012	89.09	89.15	87.53	87.64
5058	NYSE	MCD	Wed, Jun 20, 2012	89.59	89.67	88.16	88.65
5057	NYSE	MCD	Tue, Jun 19, 2012	89.97	90.26	89.21	89.60
5056	NYSE	MCD	Mon, Jun 18, 2012	90.60	90.62	89.92	90.24
5055	NYSE	MCD	Fri, Jun 15, 2012	90.14	90.76	89.73	90.50
5054	NYSE	MCD	Thu, Jun 14, 2012	88.49	89.92	88.12	89.72
5053	NYSE	MCD	Wed, Jun 13, 2012	86.95	88.94	86.88	87.97
5052	NYSE	MCD	Tue, Jun 12, 2012	87.00	87.59	86.67	87.51
5051	NYSE	MCD	Mon, Jun 11, 2012	88.98	89.05	86.59	86.59
5050	NYSE	MCD	Fri, Jun 8, 2012	86.40	88.27	85.92	87.75
5049	NYSE	MCD	Thu, Jun 7, 2012	89.60	89.78	88.01	88.38
5048	NYSE	MCD	Wed, Jun 6, 2012	87.92	88.66	87.44	88.66
5047	NYSE	MCD	Tue, Jun 5, 2012	86.22	87.41	86.01	87.08
5046	NYSE	MCD	Mon, Jun 4, 2012	86.60	86.78	86.01	86.32
5045	NYSE	MCD	Fri, Jun 1, 2012	87.47	88.13	86.50	86.71
5044	NYSE	MCD	Thu, May 31, 2012	89.89	90.26	89.26	89.34
5043	NYSE	MCD	Wed, May 30, 2012	90.40	90.52	89.85	90.11
5042	NYSE	MCD	Tue, May 29, 2012	91.41	91.73	90.26	90.90
5041	NYSE	MCD	Fri, May 25, 2012	91.65	91.80	90.81	91.05
5040	NYSE	MCD	Thu, May 24, 2012	91.86	92.11	90.83	91.53
5039	NYSE	MCD	Wed, May 23, 2012	90.97	91.57	90.67	91.48
5038	NYSE	MCD	Tue, May 22, 2012	91.96	91.96	91.00	91.34
5037	NYSE	MCD	Mon, May 21, 2012	90.01	91.32	89.89	91.27
5036	NYSE	MCD	Fri, May 18, 2012	90.21	91.11	89.69	89.85
5035	NYSE	MCD	Thu, May 17, 2012	91.28	91.58	89.50	89.62
5034	NYSE	MCD	Wed, May 16, 2012	91.12	91.69	90.98	91.43
5033	NYSE	MCD	Tue, May 15, 2012	90.99	91.74	90.85	91.01
5032	NYSE	MCD	Mon, May 14, 2012	91.54	91.69	90.66	90.88
5031	NYSE	MCD	Fri, May 11, 2012	91.69	92.60	91.67	91.90
5030	NYSE	MCD	Thu, May 10, 2012	92.62	92.73	91.73	91.87
5029	NYSE	MCD	Wed, May 9, 2012	92.99	93.09	91.56	91.93
5028	NYSE	MCD	Tue, May 8, 2012	93.90	94.87	92.97	93.55
5027	NYSE	MCD	Mon, May 7, 2012	95.73	96.03	95.20	95.51
5026	NYSE	MCD	Fri, May 4, 2012	96.85	96.85	95.75	95.87
5025	NYSE	MCD	Thu, May 3, 2012	97.47	97.58	96.79	97.04
5024	NYSE	MCD	Wed, May 2, 2012	96.90	97.71	96.90	97.51
5023	NYSE	MCD	Tue, May 1, 2012	97.23	98.01	97.13	97.20
5022	NYSE	MCD	Mon, Apr 30, 2012	97.61	97.75	97.09	97.45
5021	NYSE	MCD	Fri, Apr 27, 2012	96.23	97.53	95.80	97.38
5020	NYSE	MCD	Thu, Apr 26, 2012	94.94	96.07	94.94	95.83
5019	NYSE	MCD	Wed, Apr 25, 2012	95.15	95.24	94.78	95.22
5018	NYSE	MCD	Tue, Apr 24, 2012	95.01	95.45	94.15	94.59
5017	NYSE	MCD	Mon, Apr 23, 2012	95.78	95.93	94.85	95.19
5016	NYSE	MCD	Fri, Apr 20, 2012	96.91	97.77	95.66	95.94
5015	NYSE	MCD	Thu, Apr 19, 2012	97.16	97.24	94.13	95.28
5014	NYSE	MCD	Wed, Apr 18, 2012	97.02	97.98	97.02	97.34
5013	NYSE	MCD	Tue, Apr 17, 2012	96.92	97.58	96.91	97.11
5012	NYSE	MCD	Mon, Apr 16, 2012	97.09	97.90	96.32	96.58
5011	NYSE	MCD	Fri, Apr 13, 2012	97.52	97.80	96.96	96.97
5010	NYSE	MCD	Thu, Apr 12, 2012	98.72	98.75	97.35	97.65
5009	NYSE	MCD	Wed, Apr 11, 2012	98.29	98.73	97.50	98.56
5008	NYSE	MCD	Tue, Apr 10, 2012	98.78	98.78	97.31	97.67
5007	NYSE	MCD	Mon, Apr 9, 2012	97.74	99.50	97.64	98.88
5006	NYSE	MCD	Thu, Apr 5, 2012	97.13	98.66	97.07	98.62
5005	NYSE	MCD	Wed, Apr 4, 2012	98.25	98.57	97.15	97.48
5004	NYSE	MCD	Tue, Apr 3, 2012	98.31	99.41	98.30	99.40
5003	NYSE	MCD	Mon, Apr 2, 2012	97.82	98.81	97.68	98.36
5002	NYSE	MCD	Fri, Mar 30, 2012	97.88	98.25	97.76	98.10
5001	NYSE	MCD	Thu, Mar 29, 2012	96.95	97.70	96.93	97.64
5000	NYSE	MCD	Wed, Mar 28, 2012	97.52	97.84	97.06	97.08
4999	NYSE	MCD	Tue, Mar 27, 2012	97.29	97.83	97.07	97.34
4998	NYSE	MCD	Mon, Mar 26, 2012	96.16	97.03	96.10	96.97
4997	NYSE	MCD	Fri, Mar 23, 2012	95.91	95.94	95.13	95.55
4996	NYSE	MCD	Thu, Mar 22, 2012	96.13	96.48	95.77	95.80
4995	NYSE	MCD	Wed, Mar 21, 2012	97.53	97.82	96.72	96.72
4994	NYSE	MCD	Tue, Mar 20, 2012	97.46	97.85	97.07	97.65
4993	NYSE	MCD	Mon, Mar 19, 2012	97.36	98.10	97.32	97.73
4992	NYSE	MCD	Fri, Mar 16, 2012	98.42	98.55	97.57	97.66
4991	NYSE	MCD	Thu, Mar 15, 2012	97.33	98.19	97.15	98.04
4990	NYSE	MCD	Wed, Mar 14, 2012	96.69	97.44	96.68	97.29
4989	NYSE	MCD	Tue, Mar 13, 2012	96.99	97.29	96.37	96.78
4988	NYSE	MCD	Mon, Mar 12, 2012	97.05	97.48	96.58	96.66
4987	NYSE	MCD	Fri, Mar 9, 2012	97.45	97.60	96.53	96.84
4986	NYSE	MCD	Thu, Mar 8, 2012	97.00	97.65	96.46	96.96
4985	NYSE	MCD	Wed, Mar 7, 2012	100.00	100.44	99.54	100.18
4984	NYSE	MCD	Tue, Mar 6, 2012	99.18	100.20	99.10	99.89
4983	NYSE	MCD	Mon, Mar 5, 2012	99.42	100.35	98.84	99.94
4982	NYSE	MCD	Fri, Mar 2, 2012	99.27	99.64	98.96	99.50
4981	NYSE	MCD	Thu, Mar 1, 2012	99.28	99.68	99.14	99.25
4980	NYSE	MCD	Wed, Feb 29, 2012	99.86	99.88	99.26	99.28
4979	NYSE	MCD	Tue, Feb 28, 2012	99.77	100.10	99.50	99.78
4978	NYSE	MCD	Mon, Feb 27, 2012	100.03	100.75	99.50	100.36
4977	NYSE	MCD	Fri, Feb 24, 2012	100.76	100.76	100.05	100.32
4976	NYSE	MCD	Thu, Feb 23, 2012	100.81	101.04	100.40	100.81
4975	NYSE	MCD	Wed, Feb 22, 2012	100.15	100.75	100.15	100.66
4974	NYSE	MCD	Tue, Feb 21, 2012	100.12	100.75	100.00	100.49
4973	NYSE	MCD	Fri, Feb 17, 2012	99.66	100.25	99.41	99.99
4972	NYSE	MCD	Thu, Feb 16, 2012	98.36	99.44	98.36	99.26
4971	NYSE	MCD	Wed, Feb 15, 2012	99.66	99.76	98.31	98.61
4970	NYSE	MCD	Tue, Feb 14, 2012	99.51	99.64	98.95	99.55
4969	NYSE	MCD	Mon, Feb 13, 2012	99.72	99.92	99.28	99.65
4968	NYSE	MCD	Fri, Feb 10, 2012	99.52	99.66	98.94	99.47
4967	NYSE	MCD	Thu, Feb 9, 2012	100.06	100.46	99.70	99.99
4966	NYSE	MCD	Wed, Feb 8, 2012	101.12	101.29	99.60	100.05
4965	NYSE	MCD	Tue, Feb 7, 2012	99.57	101.18	99.56	100.91
4964	NYSE	MCD	Mon, Feb 6, 2012	99.96	100.00	99.34	99.49
4963	NYSE	MCD	Fri, Feb 3, 2012	99.18	100.27	99.04	100.01
4962	NYSE	MCD	Thu, Feb 2, 2012	98.26	98.82	98.26	98.62
4961	NYSE	MCD	Wed, Feb 1, 2012	99.46	99.49	98.36	98.40
4960	NYSE	MCD	Tue, Jan 31, 2012	99.04	99.26	98.25	99.05
4959	NYSE	MCD	Mon, Jan 30, 2012	98.04	98.81	97.70	98.69
4958	NYSE	MCD	Fri, Jan 27, 2012	98.57	98.94	98.35	98.69
4957	NYSE	MCD	Thu, Jan 26, 2012	99.54	99.71	98.69	99.18
4956	NYSE	MCD	Wed, Jan 25, 2012	98.41	99.51	98.05	99.23
4955	NYSE	MCD	Tue, Jan 24, 2012	101.02	101.02	98.41	98.75
4954	NYSE	MCD	Mon, Jan 23, 2012	101.71	101.89	100.04	100.95
4953	NYSE	MCD	Fri, Jan 20, 2012	101.39	102.22	101.27	101.74
4952	NYSE	MCD	Thu, Jan 19, 2012	101.77	101.80	100.70	101.26
4951	NYSE	MCD	Wed, Jan 18, 2012	100.90	101.87	100.74	101.56
4950	NYSE	MCD	Tue, Jan 17, 2012	100.59	101.20	100.05	100.55
4949	NYSE	MCD	Fri, Jan 13, 2012	100.18	100.43	99.61	100.35
4948	NYSE	MCD	Thu, Jan 12, 2012	100.37	100.65	100.07	100.57
4947	NYSE	MCD	Wed, Jan 11, 2012	99.62	100.11	99.35	99.93
4946	NYSE	MCD	Tue, Jan 10, 2012	100.24	100.45	99.35	99.70
4945	NYSE	MCD	Mon, Jan 9, 2012	100.88	100.93	99.51	99.64
4944	NYSE	MCD	Fri, Jan 6, 2012	100.09	100.77	99.87	100.60
4943	NYSE	MCD	Thu, Jan 5, 2012	99.47	100.40	98.68	99.83
4942	NYSE	MCD	Wed, Jan 4, 2012	99.11	100.30	98.76	99.39
4941	NYSE	MCD	Tue, Jan 3, 2012	101.33	101.59	98.75	98.84
4940	NYSE	MCD	Fri, Dec 30, 2011	100.43	100.82	100.06	100.33
4939	NYSE	MCD	Thu, Dec 29, 2011	99.75	101.00	99.60	100.81
4938	NYSE	MCD	Wed, Dec 28, 2011	100.73	100.75	99.46	99.58
4937	NYSE	MCD	Tue, Dec 27, 2011	100.17	100.82	100.00	100.55
4936	NYSE	MCD	Fri, Dec 23, 2011	98.84	100.15	98.76	100.15
4935	NYSE	MCD	Thu, Dec 22, 2011	99.24	99.35	98.55	98.60
4934	NYSE	MCD	Wed, Dec 21, 2011	98.98	99.50	98.70	99.20
4933	NYSE	MCD	Tue, Dec 20, 2011	98.07	98.92	97.93	98.82
4932	NYSE	MCD	Mon, Dec 19, 2011	97.92	98.37	96.98	97.24
4931	NYSE	MCD	Fri, Dec 16, 2011	98.54	98.62	97.08	97.49
4930	NYSE	MCD	Thu, Dec 15, 2011	98.51	98.78	97.86	98.14
4929	NYSE	MCD	Wed, Dec 14, 2011	97.76	98.46	97.16	97.61
4928	NYSE	MCD	Tue, Dec 13, 2011	98.74	98.95	97.76	98.00
4927	NYSE	MCD	Mon, Dec 12, 2011	97.67	98.53	97.20	98.48
4926	NYSE	MCD	Fri, Dec 9, 2011	97.67	98.43	97.62	98.03
4925	NYSE	MCD	Thu, Dec 8, 2011	97.03	98.29	96.72	96.92
4924	NYSE	MCD	Wed, Dec 7, 2011	95.83	96.65	95.50	96.45
4923	NYSE	MCD	Tue, Dec 6, 2011	95.47	96.27	94.82	96.01
4922	NYSE	MCD	Mon, Dec 5, 2011	96.42	96.59	95.08	95.35
4921	NYSE	MCD	Fri, Dec 2, 2011	96.37	96.47	95.32	95.70
4920	NYSE	MCD	Thu, Dec 1, 2011	95.44	95.88	95.22	95.50
4919	NYSE	MCD	Wed, Nov 30, 2011	94.85	95.54	94.64	95.52
4918	NYSE	MCD	Tue, Nov 29, 2011	93.54	93.79	93.11	93.46
4917	NYSE	MCD	Mon, Nov 28, 2011	93.19	93.99	93.07	93.76
4916	NYSE	MCD	Fri, Nov 25, 2011	91.87	92.45	91.80	92.10
4915	NYSE	MCD	Wed, Nov 23, 2011	92.32	92.50	91.70	91.87
4914	NYSE	MCD	Tue, Nov 22, 2011	91.90	93.14	91.81	92.65
4913	NYSE	MCD	Mon, Nov 21, 2011	92.03	92.62	91.22	92.28
4912	NYSE	MCD	Fri, Nov 18, 2011	92.56	93.00	92.19	92.74
4911	NYSE	MCD	Thu, Nov 17, 2011	93.14	93.55	91.72	92.29
4910	NYSE	MCD	Wed, Nov 16, 2011	93.91	94.33	93.07	93.15
4909	NYSE	MCD	Tue, Nov 15, 2011	93.87	94.91	93.70	94.47
4908	NYSE	MCD	Mon, Nov 14, 2011	94.35	94.80	93.86	94.06
4907	NYSE	MCD	Fri, Nov 11, 2011	93.93	94.95	93.86	94.76
4906	NYSE	MCD	Thu, Nov 10, 2011	93.28	93.49	92.59	93.26
4905	NYSE	MCD	Wed, Nov 9, 2011	93.41	93.96	92.35	92.65
4904	NYSE	MCD	Tue, Nov 8, 2011	94.96	95.45	93.84	94.60
4903	NYSE	MCD	Mon, Nov 7, 2011	93.92	94.70	93.22	94.62
4902	NYSE	MCD	Fri, Nov 4, 2011	92.84	93.83	92.30	93.81
4901	NYSE	MCD	Thu, Nov 3, 2011	92.83	93.15	92.28	93.00
4900	NYSE	MCD	Wed, Nov 2, 2011	92.33	92.83	91.67	92.53
4899	NYSE	MCD	Tue, Nov 1, 2011	92.31	93.39	91.71	91.91
4898	NYSE	MCD	Mon, Oct 31, 2011	92.78	93.68	92.78	92.85
4897	NYSE	MCD	Fri, Oct 28, 2011	93.49	93.65	92.49	93.29
4896	NYSE	MCD	Thu, Oct 27, 2011	93.31	93.84	92.01	93.51
4895	NYSE	MCD	Wed, Oct 26, 2011	92.38	92.67	90.87	91.78
4894	NYSE	MCD	Tue, Oct 25, 2011	91.86	92.86	91.45	91.77
4893	NYSE	MCD	Mon, Oct 24, 2011	92.07	92.31	91.40	92.01
4892	NYSE	MCD	Fri, Oct 21, 2011	91.22	92.45	91.09	92.32
4891	NYSE	MCD	Thu, Oct 20, 2011	90.00	90.15	88.38	89.01
4890	NYSE	MCD	Wed, Oct 19, 2011	89.92	90.63	89.31	89.62
4889	NYSE	MCD	Tue, Oct 18, 2011	88.95	90.00	88.21	89.64
4888	NYSE	MCD	Mon, Oct 17, 2011	89.41	89.90	88.51	88.66
4887	NYSE	MCD	Fri, Oct 14, 2011	89.98	89.98	89.14	89.94
4886	NYSE	MCD	Thu, Oct 13, 2011	88.39	89.94	88.28	89.31
4885	NYSE	MCD	Wed, Oct 12, 2011	89.83	89.83	88.03	88.36
4884	NYSE	MCD	Tue, Oct 11, 2011	88.83	89.89	88.67	89.34
4883	NYSE	MCD	Mon, Oct 10, 2011	88.05	88.52	87.61	88.51
4882	NYSE	MCD	Fri, Oct 7, 2011	87.29	87.97	86.59	87.20
4881	NYSE	MCD	Thu, Oct 6, 2011	86.45	87.25	86.07	87.11
4880	NYSE	MCD	Wed, Oct 5, 2011	86.67	86.77	84.90	85.83
4879	NYSE	MCD	Tue, Oct 4, 2011	85.06	86.60	83.74	86.48
4878	NYSE	MCD	Mon, Oct 3, 2011	87.43	87.78	86.00	86.02
4877	NYSE	MCD	Fri, Sep 30, 2011	87.99	90.17	87.81	87.82
4876	NYSE	MCD	Thu, Sep 29, 2011	89.45	89.82	87.38	88.78
4875	NYSE	MCD	Wed, Sep 28, 2011	89.74	90.38	87.98	88.03
4874	NYSE	MCD	Tue, Sep 27, 2011	90.24	91.00	89.40	89.74
4873	NYSE	MCD	Mon, Sep 26, 2011	87.96	89.47	86.73	89.34
4872	NYSE	MCD	Fri, Sep 23, 2011	86.10	87.85	85.75	87.37
4871	NYSE	MCD	Thu, Sep 22, 2011	85.84	86.97	85.10	85.99
4870	NYSE	MCD	Wed, Sep 21, 2011	89.26	89.72	87.48	87.52
4869	NYSE	MCD	Tue, Sep 20, 2011	89.24	90.56	89.00	89.31
4868	NYSE	MCD	Mon, Sep 19, 2011	87.61	89.22	87.54	88.81
4867	NYSE	MCD	Fri, Sep 16, 2011	88.26	88.76	88.04	88.29
4866	NYSE	MCD	Thu, Sep 15, 2011	87.55	88.24	87.37	88.07
4865	NYSE	MCD	Wed, Sep 14, 2011	86.30	87.79	85.44	86.75
4864	NYSE	MCD	Tue, Sep 13, 2011	86.17	86.30	85.17	86.12
4863	NYSE	MCD	Mon, Sep 12, 2011	84.44	86.20	84.16	86.19
4862	NYSE	MCD	Fri, Sep 9, 2011	86.29	86.46	83.65	85.03
4861	NYSE	MCD	Thu, Sep 8, 2011	89.16	90.00	88.61	88.61
4860	NYSE	MCD	Wed, Sep 7, 2011	89.48	89.48	88.62	89.29
4859	NYSE	MCD	Tue, Sep 6, 2011	87.42	88.95	87.07	88.82
4858	NYSE	MCD	Fri, Sep 2, 2011	89.46	89.93	89.01	89.09
4857	NYSE	MCD	Thu, Sep 1, 2011	90.27	91.09	90.03	90.07
4856	NYSE	MCD	Wed, Aug 31, 2011	91.06	91.20	90.02	90.41
4855	NYSE	MCD	Tue, Aug 30, 2011	90.24	91.22	90.10	90.78
4854	NYSE	MCD	Mon, Aug 29, 2011	90.60	90.82	90.07	90.79
4853	NYSE	MCD	Fri, Aug 26, 2011	88.65	90.49	87.83	89.93
4852	NYSE	MCD	Thu, Aug 25, 2011	90.06	90.46	88.36	88.71
4851	NYSE	MCD	Wed, Aug 24, 2011	89.06	90.15	88.54	90.13
4850	NYSE	MCD	Tue, Aug 23, 2011	87.76	89.56	87.75	89.53
4849	NYSE	MCD	Mon, Aug 22, 2011	88.21	88.89	87.33	87.76
4848	NYSE	MCD	Fri, Aug 19, 2011	85.82	88.43	85.82	87.23
4847	NYSE	MCD	Thu, Aug 18, 2011	86.56	87.27	84.68	85.61
4846	NYSE	MCD	Wed, Aug 17, 2011	87.14	87.51	86.44	87.50
4845	NYSE	MCD	Tue, Aug 16, 2011	86.45	87.19	85.68	86.67
4844	NYSE	MCD	Mon, Aug 15, 2011	86.82	86.87	85.76	86.82
4843	NYSE	MCD	Fri, Aug 12, 2011	86.59	86.94	85.78	86.50
4842	NYSE	MCD	Thu, Aug 11, 2011	84.73	86.97	84.44	86.28
4841	NYSE	MCD	Wed, Aug 10, 2011	84.93	85.46	83.61	84.08
4840	NYSE	MCD	Tue, Aug 9, 2011	83.46	86.03	82.57	85.96
4839	NYSE	MCD	Mon, Aug 8, 2011	83.63	84.94	82.01	82.11
4838	NYSE	MCD	Fri, Aug 5, 2011	84.71	85.53	82.75	85.08
4837	NYSE	MCD	Thu, Aug 4, 2011	85.39	86.46	84.25	84.28
4836	NYSE	MCD	Wed, Aug 3, 2011	85.11	85.81	85.00	85.54
4835	NYSE	MCD	Tue, Aug 2, 2011	86.04	86.58	85.03	85.06
4834	NYSE	MCD	Mon, Aug 1, 2011	87.49	87.49	85.60	86.39
4833	NYSE	MCD	Fri, Jul 29, 2011	86.15	86.85	85.82	86.48
4832	NYSE	MCD	Thu, Jul 28, 2011	86.99	87.77	86.67	86.78
4831	NYSE	MCD	Wed, Jul 27, 2011	87.92	88.18	87.08	87.09
4830	NYSE	MCD	Tue, Jul 26, 2011	88.06	88.45	87.83	88.02
4829	NYSE	MCD	Mon, Jul 25, 2011	87.96	89.00	87.78	88.12
4828	NYSE	MCD	Fri, Jul 22, 2011	88.50	89.57	88.44	88.56
4827	NYSE	MCD	Thu, Jul 21, 2011	86.67	87.04	86.02	86.54
4826	NYSE	MCD	Wed, Jul 20, 2011	86.22	86.58	85.90	86.27
4825	NYSE	MCD	Tue, Jul 19, 2011	85.70	86.26	85.56	86.21
4824	NYSE	MCD	Mon, Jul 18, 2011	85.48	85.93	85.15	85.40
4823	NYSE	MCD	Fri, Jul 15, 2011	85.88	86.05	84.92	85.48
4822	NYSE	MCD	Thu, Jul 14, 2011	86.02	86.46	85.56	85.81
4821	NYSE	MCD	Wed, Jul 13, 2011	85.25	85.76	84.81	84.96
4820	NYSE	MCD	Tue, Jul 12, 2011	85.20	86.05	84.97	84.99
4819	NYSE	MCD	Mon, Jul 11, 2011	85.32	85.86	85.10	85.35
4818	NYSE	MCD	Fri, Jul 8, 2011	85.60	85.90	85.25	85.60
4817	NYSE	MCD	Thu, Jul 7, 2011	86.00	86.29	85.66	86.06
4816	NYSE	MCD	Wed, Jul 6, 2011	85.64	86.28	85.30	85.86
4815	NYSE	MCD	Tue, Jul 5, 2011	85.41	85.99	85.33	85.64
4814	NYSE	MCD	Fri, Jul 1, 2011	84.16	85.80	84.15	85.65
4813	NYSE	MCD	Thu, Jun 30, 2011	84.70	84.91	84.24	84.32
4812	NYSE	MCD	Wed, Jun 29, 2011	84.41	84.66	84.10	84.57
4811	NYSE	MCD	Tue, Jun 28, 2011	82.46	84.41	82.42	84.35
4810	NYSE	MCD	Mon, Jun 27, 2011	81.51	82.50	81.51	82.32
4809	NYSE	MCD	Fri, Jun 24, 2011	82.29	82.65	81.72	81.84
4808	NYSE	MCD	Thu, Jun 23, 2011	82.06	82.34	81.40	82.29
4807	NYSE	MCD	Wed, Jun 22, 2011	82.85	83.09	82.48	82.65
4806	NYSE	MCD	Tue, Jun 21, 2011	82.77	83.07	82.49	82.80
4805	NYSE	MCD	Mon, Jun 20, 2011	82.32	82.97	82.11	82.69
4804	NYSE	MCD	Fri, Jun 17, 2011	82.22	82.72	81.85	82.52
4803	NYSE	MCD	Thu, Jun 16, 2011	81.38	81.93	80.90	81.81
4802	NYSE	MCD	Wed, Jun 15, 2011	81.22	81.89	81.11	81.24
4801	NYSE	MCD	Tue, Jun 14, 2011	81.06	81.85	80.80	81.47
4800	NYSE	MCD	Mon, Jun 13, 2011	80.43	81.32	80.39	80.73
4799	NYSE	MCD	Fri, Jun 10, 2011	81.21	81.38	80.28	80.36
4798	NYSE	MCD	Thu, Jun 9, 2011	81.15	81.61	80.62	81.26
4797	NYSE	MCD	Wed, Jun 8, 2011	80.18	81.50	80.00	81.15
4796	NYSE	MCD	Tue, Jun 7, 2011	81.05	82.23	80.96	81.14
4795	NYSE	MCD	Mon, Jun 6, 2011	80.60	81.47	80.43	80.70
4794	NYSE	MCD	Fri, Jun 3, 2011	80.10	80.95	80.01	80.54
4793	NYSE	MCD	Thu, Jun 2, 2011	80.95	81.27	80.46	80.75
4792	NYSE	MCD	Wed, Jun 1, 2011	81.47	81.74	80.98	80.98
4791	NYSE	MCD	Tue, May 31, 2011	82.13	82.25	81.28	81.54
4790	NYSE	MCD	Fri, May 27, 2011	82.13	82.20	81.27	81.62
4789	NYSE	MCD	Thu, May 26, 2011	82.87	82.97	82.20	82.43
4788	NYSE	MCD	Wed, May 25, 2011	82.57	82.99	82.51	82.72
4787	NYSE	MCD	Tue, May 24, 2011	82.65	83.08	82.41	82.64
4786	NYSE	MCD	Mon, May 23, 2011	81.53	82.70	81.49	82.50
4785	NYSE	MCD	Fri, May 20, 2011	82.79	82.85	81.99	82.33
4784	NYSE	MCD	Thu, May 19, 2011	81.60	82.63	81.37	82.51
4783	NYSE	MCD	Wed, May 18, 2011	80.92	81.50	80.73	81.50
4782	NYSE	MCD	Tue, May 17, 2011	80.70	81.29	80.44	80.93
4781	NYSE	MCD	Mon, May 16, 2011	80.43	81.25	80.44	81.14
4780	NYSE	MCD	Fri, May 13, 2011	80.59	80.91	80.38	80.74
4779	NYSE	MCD	Thu, May 12, 2011	79.30	80.71	79.11	80.66
4778	NYSE	MCD	Wed, May 11, 2011	79.68	79.97	79.17	79.51
4777	NYSE	MCD	Tue, May 10, 2011	79.52	79.85	79.27	79.71
4776	NYSE	MCD	Mon, May 9, 2011	79.46	79.82	79.08	79.31
4775	NYSE	MCD	Fri, May 6, 2011	78.83	79.37	78.65	78.70
4774	NYSE	MCD	Thu, May 5, 2011	78.84	79.18	78.20	78.60
4773	NYSE	MCD	Wed, May 4, 2011	78.91	79.31	78.82	79.07
4772	NYSE	MCD	Tue, May 3, 2011	78.63	79.09	78.51	78.94
4771	NYSE	MCD	Mon, May 2, 2011	78.40	78.93	78.35	78.64
4770	NYSE	MCD	Fri, Apr 29, 2011	78.04	78.59	77.77	78.31
4769	NYSE	MCD	Thu, Apr 28, 2011	78.00	78.44	77.52	78.03
4768	NYSE	MCD	Wed, Apr 27, 2011	77.41	77.96	77.01	77.87
4767	NYSE	MCD	Tue, Apr 26, 2011	77.12	77.34	76.55	76.94
4766	NYSE	MCD	Mon, Apr 25, 2011	77.15	77.25	76.54	77.13
4765	NYSE	MCD	Thu, Apr 21, 2011	77.40	77.69	76.50	76.91
4764	NYSE	MCD	Wed, Apr 20, 2011	77.18	78.41	77.17	78.40
4763	NYSE	MCD	Tue, Apr 19, 2011	76.88	77.00	76.44	76.60
4762	NYSE	MCD	Mon, Apr 18, 2011	76.89	77.36	76.40	77.00
4761	NYSE	MCD	Fri, Apr 15, 2011	77.29	77.54	76.66	77.38
4760	NYSE	MCD	Thu, Apr 14, 2011	76.72	77.22	76.45	77.07
4759	NYSE	MCD	Wed, Apr 13, 2011	76.97	77.46	76.50	76.89
4758	NYSE	MCD	Tue, Apr 12, 2011	75.83	76.96	75.83	76.66
4757	NYSE	MCD	Mon, Apr 11, 2011	76.16	76.50	76.00	76.25
4756	NYSE	MCD	Fri, Apr 8, 2011	76.25	76.38	75.78	76.04
4755	NYSE	MCD	Thu, Apr 7, 2011	76.34	76.74	75.66	76.01
4754	NYSE	MCD	Wed, Apr 6, 2011	76.78	76.91	76.46	76.72
4753	NYSE	MCD	Tue, Apr 5, 2011	76.26	76.74	75.97	76.60
4752	NYSE	MCD	Mon, Apr 4, 2011	76.31	76.50	76.14	76.39
4751	NYSE	MCD	Fri, Apr 1, 2011	76.10	76.50	75.87	75.99
4750	NYSE	MCD	Thu, Mar 31, 2011	75.84	76.45	75.76	76.09
4749	NYSE	MCD	Wed, Mar 30, 2011	75.57	76.04	75.46	75.81
4748	NYSE	MCD	Tue, Mar 29, 2011	74.87	75.45	74.87	75.37
4747	NYSE	MCD	Mon, Mar 28, 2011	75.55	75.63	75.00	75.00
4746	NYSE	MCD	Fri, Mar 25, 2011	75.00	75.75	74.76	75.25
4745	NYSE	MCD	Thu, Mar 24, 2011	74.60	75.00	74.49	74.93
4744	NYSE	MCD	Wed, Mar 23, 2011	73.75	74.65	73.67	74.53
4743	NYSE	MCD	Tue, Mar 22, 2011	74.00	74.30	73.53	73.87
4742	NYSE	MCD	Mon, Mar 21, 2011	73.50	74.23	73.38	73.76
4741	NYSE	MCD	Fri, Mar 18, 2011	73.48	73.79	72.89	72.99
4740	NYSE	MCD	Thu, Mar 17, 2011	74.13	74.19	73.12	73.40
4739	NYSE	MCD	Wed, Mar 16, 2011	74.74	74.75	73.17	73.38
4738	NYSE	MCD	Tue, Mar 15, 2011	74.50	75.67	74.34	75.12
4737	NYSE	MCD	Mon, Mar 14, 2011	76.10	76.41	75.46	75.67
4736	NYSE	MCD	Fri, Mar 11, 2011	76.36	77.04	76.00	76.73
4735	NYSE	MCD	Thu, Mar 10, 2011	75.64	77.25	75.29	76.68
4734	NYSE	MCD	Wed, Mar 9, 2011	75.68	76.01	75.20	75.78
4733	NYSE	MCD	Tue, Mar 8, 2011	75.73	76.05	74.97	75.54
4732	NYSE	MCD	Mon, Mar 7, 2011	76.38	77.24	75.94	76.29
4731	NYSE	MCD	Fri, Mar 4, 2011	76.11	76.60	75.56	76.03
4730	NYSE	MCD	Thu, Mar 3, 2011	75.26	76.63	75.17	76.24
4729	NYSE	MCD	Wed, Mar 2, 2011	74.66	74.80	73.64	74.69
4728	NYSE	MCD	Tue, Mar 1, 2011	75.71	75.91	74.71	74.89
4727	NYSE	MCD	Mon, Feb 28, 2011	74.51	75.87	74.51	75.68
4726	NYSE	MCD	Fri, Feb 25, 2011	74.90	75.34	74.42	74.44
4725	NYSE	MCD	Thu, Feb 24, 2011	74.98	75.33	74.55	75.21
4724	NYSE	MCD	Wed, Feb 23, 2011	75.97	76.45	74.59	75.19
4723	NYSE	MCD	Tue, Feb 22, 2011	75.95	76.44	75.52	75.70
4722	NYSE	MCD	Fri, Feb 18, 2011	76.08	76.32	75.37	76.13
4721	NYSE	MCD	Thu, Feb 17, 2011	75.91	76.13	75.70	75.98
4720	NYSE	MCD	Wed, Feb 16, 2011	76.28	76.34	75.76	76.02
4719	NYSE	MCD	Tue, Feb 15, 2011	75.87	76.34	75.80	76.15
4718	NYSE	MCD	Mon, Feb 14, 2011	76.07	76.45	75.83	76.24
4717	NYSE	MCD	Fri, Feb 11, 2011	75.80	76.23	75.51	76.14
4716	NYSE	MCD	Thu, Feb 10, 2011	75.98	76.33	75.53	75.76
4715	NYSE	MCD	Wed, Feb 9, 2011	75.50	75.99	75.18	75.93
4714	NYSE	MCD	Tue, Feb 8, 2011	74.37	75.97	74.20	75.36
4713	NYSE	MCD	Mon, Feb 7, 2011	74.13	74.35	73.30	73.45
4712	NYSE	MCD	Fri, Feb 4, 2011	73.73	74.50	73.64	74.05
4711	NYSE	MCD	Thu, Feb 3, 2011	73.84	74.27	73.81	73.83
4710	NYSE	MCD	Wed, Feb 2, 2011	73.49	73.76	73.08	73.64
4709	NYSE	MCD	Tue, Feb 1, 2011	74.22	74.26	73.20	73.47
4708	NYSE	MCD	Mon, Jan 31, 2011	73.80	73.98	73.35	73.67
4707	NYSE	MCD	Fri, Jan 28, 2011	74.37	74.73	73.05	73.28
4706	NYSE	MCD	Thu, Jan 27, 2011	75.43	75.45	74.34	74.35
4705	NYSE	MCD	Wed, Jan 26, 2011	75.59	75.71	75.15	75.17
4704	NYSE	MCD	Tue, Jan 25, 2011	75.54	75.68	75.00	75.48
4703	NYSE	MCD	Mon, Jan 24, 2011	74.25	75.85	74.15	75.38
4702	NYSE	MCD	Fri, Jan 21, 2011	75.75	75.75	74.64	75.01
4701	NYSE	MCD	Thu, Jan 20, 2011	75.39	75.74	74.68	75.16
4700	NYSE	MCD	Wed, Jan 19, 2011	75.10	75.44	74.75	75.35
4699	NYSE	MCD	Tue, Jan 18, 2011	74.65	75.36	74.31	74.68
4698	NYSE	MCD	Fri, Jan 14, 2011	72.40	74.12	72.14	74.06
4697	NYSE	MCD	Thu, Jan 13, 2011	73.44	73.55	72.46	72.67
4696	NYSE	MCD	Wed, Jan 12, 2011	74.37	74.37	73.46	73.60
4695	NYSE	MCD	Tue, Jan 11, 2011	73.84	74.49	73.57	73.90
4694	NYSE	MCD	Mon, Jan 10, 2011	74.25	74.46	73.52	73.56
4693	NYSE	MCD	Fri, Jan 7, 2011	74.35	74.58	73.59	74.37
4692	NYSE	MCD	Thu, Jan 6, 2011	74.90	74.94	74.08	74.21
4691	NYSE	MCD	Wed, Jan 5, 2011	74.68	74.90	74.31	74.66
4690	NYSE	MCD	Tue, Jan 4, 2011	75.74	75.91	74.11	74.31
4689	NYSE	MCD	Mon, Jan 3, 2011	77.10	77.59	76.60	76.60
4688	NYSE	MCD	Fri, Dec 31, 2010	76.71	76.86	76.34	76.76
4687	NYSE	MCD	Thu, Dec 30, 2010	76.86	77.05	76.52	76.76
4686	NYSE	MCD	Wed, Dec 29, 2010	76.75	77.50	76.63	76.99
4685	NYSE	MCD	Tue, Dec 28, 2010	76.44	76.61	75.94	76.43
4684	NYSE	MCD	Mon, Dec 27, 2010	76.73	76.75	76.23	76.43
4683	NYSE	MCD	Thu, Dec 23, 2010	77.01	77.11	76.76	76.96
4682	NYSE	MCD	Wed, Dec 22, 2010	77.04	77.37	76.91	77.01
4681	NYSE	MCD	Tue, Dec 21, 2010	77.14	77.14	76.51	76.86
4680	NYSE	MCD	Mon, Dec 20, 2010	76.95	77.06	76.82	76.92
4679	NYSE	MCD	Fri, Dec 17, 2010	76.71	76.96	76.62	76.81
4678	NYSE	MCD	Thu, Dec 16, 2010	77.19	77.19	76.53	76.71
4677	NYSE	MCD	Wed, Dec 15, 2010	77.23	77.45	76.91	76.98
4676	NYSE	MCD	Tue, Dec 14, 2010	77.05	77.37	76.91	77.11
4675	NYSE	MCD	Mon, Dec 13, 2010	77.74	77.76	77.08	77.11
4674	NYSE	MCD	Fri, Dec 10, 2010	77.65	77.84	77.32	77.56
4673	NYSE	MCD	Thu, Dec 9, 2010	79.20	79.21	77.45	77.61
4672	NYSE	MCD	Wed, Dec 8, 2010	78.83	78.95	78.12	78.74
4671	NYSE	MCD	Tue, Dec 7, 2010	79.96	80.94	79.90	80.34
4670	NYSE	MCD	Mon, Dec 6, 2010	79.69	79.94	79.40	79.58
4669	NYSE	MCD	Fri, Dec 3, 2010	79.31	79.79	79.05	79.76
4668	NYSE	MCD	Thu, Dec 2, 2010	79.47	79.65	79.22	79.38
4667	NYSE	MCD	Wed, Dec 1, 2010	79.14	79.58	79.10	79.29
4666	NYSE	MCD	Tue, Nov 30, 2010	77.76	78.73	77.50	78.30
4665	NYSE	MCD	Mon, Nov 29, 2010	77.94	78.47	77.15	78.26
4664	NYSE	MCD	Fri, Nov 26, 2010	79.24	79.27	78.54	78.54
4663	NYSE	MCD	Wed, Nov 24, 2010	79.37	79.67	79.25	79.48
4662	NYSE	MCD	Tue, Nov 23, 2010	79.05	79.20	78.44	79.01
4661	NYSE	MCD	Mon, Nov 22, 2010	79.37	79.53	79.06	79.52
4660	NYSE	MCD	Fri, Nov 19, 2010	79.12	79.66	78.76	79.64
4659	NYSE	MCD	Thu, Nov 18, 2010	78.63	79.48	78.63	79.02
4658	NYSE	MCD	Wed, Nov 17, 2010	77.43	78.52	77.43	78.37
4657	NYSE	MCD	Tue, Nov 16, 2010	78.60	78.64	77.12	77.42
4656	NYSE	MCD	Mon, Nov 15, 2010	78.98	79.38	78.77	79.07
4655	NYSE	MCD	Fri, Nov 12, 2010	79.30	79.45	78.14	78.85
4654	NYSE	MCD	Thu, Nov 11, 2010	79.36	79.85	79.32	79.70
4653	NYSE	MCD	Wed, Nov 10, 2010	79.07	79.58	78.66	79.50
4652	NYSE	MCD	Tue, Nov 9, 2010	79.19	79.25	78.71	79.10
4651	NYSE	MCD	Mon, Nov 8, 2010	78.94	79.40	78.70	79.31
4650	NYSE	MCD	Fri, Nov 5, 2010	79.39	79.39	78.80	79.30
4649	NYSE	MCD	Thu, Nov 4, 2010	79.12	79.47	78.84	79.18
4648	NYSE	MCD	Wed, Nov 3, 2010	78.41	78.71	77.82	78.50
4647	NYSE	MCD	Tue, Nov 2, 2010	78.39	78.76	78.27	78.40
4646	NYSE	MCD	Mon, Nov 1, 2010	78.06	78.63	77.37	77.88
4645	NYSE	MCD	Fri, Oct 29, 2010	77.60	79.90	77.40	77.77
4644	NYSE	MCD	Thu, Oct 28, 2010	77.72	77.77	77.12	77.48
4643	NYSE	MCD	Wed, Oct 27, 2010	78.46	78.62	77.00	77.48
4642	NYSE	MCD	Tue, Oct 26, 2010	78.59	79.00	78.58	78.76
4641	NYSE	MCD	Mon, Oct 25, 2010	78.99	79.25	78.63	78.70
4640	NYSE	MCD	Fri, Oct 22, 2010	78.05	78.75	77.85	78.55
4639	NYSE	MCD	Thu, Oct 21, 2010	78.44	79.48	78.27	78.44
4638	NYSE	MCD	Wed, Oct 20, 2010	77.27	78.14	77.17	77.41
4637	NYSE	MCD	Tue, Oct 19, 2010	77.08	77.62	76.68	76.99
4636	NYSE	MCD	Mon, Oct 18, 2010	77.54	77.94	77.16	77.32
4635	NYSE	MCD	Fri, Oct 15, 2010	77.47	77.77	76.93	77.48
4634	NYSE	MCD	Thu, Oct 14, 2010	75.77	77.09	75.67	77.04
4633	NYSE	MCD	Wed, Oct 13, 2010	75.89	76.07	75.41	75.75
4632	NYSE	MCD	Tue, Oct 12, 2010	75.71	75.82	74.88	75.58
4631	NYSE	MCD	Mon, Oct 11, 2010	76.01	76.25	75.27	75.59
4630	NYSE	MCD	Fri, Oct 8, 2010	75.91	76.31	75.64	76.10
4629	NYSE	MCD	Thu, Oct 7, 2010	75.51	75.99	75.51	75.86
4628	NYSE	MCD	Wed, Oct 6, 2010	75.79	75.95	75.40	75.56
4627	NYSE	MCD	Tue, Oct 5, 2010	75.39	75.97	75.25	75.82
4626	NYSE	MCD	Mon, Oct 4, 2010	74.91	75.13	74.40	74.95
4625	NYSE	MCD	Fri, Oct 1, 2010	75.04	75.20	74.54	74.92
4624	NYSE	MCD	Thu, Sep 30, 2010	74.52	74.97	73.87	74.51
4623	NYSE	MCD	Wed, Sep 29, 2010	74.57	74.75	74.30	74.45
4622	NYSE	MCD	Tue, Sep 28, 2010	74.96	74.96	74.22	74.63
4621	NYSE	MCD	Mon, Sep 27, 2010	75.23	75.39	74.75	74.76
4620	NYSE	MCD	Fri, Sep 24, 2010	75.40	75.44	74.94	75.10
4619	NYSE	MCD	Thu, Sep 23, 2010	75.16	75.43	74.58	74.64
4618	NYSE	MCD	Wed, Sep 22, 2010	75.36	75.78	75.00	75.13
4617	NYSE	MCD	Tue, Sep 21, 2010	75.32	75.75	74.88	75.51
4616	NYSE	MCD	Mon, Sep 20, 2010	74.32	75.35	74.30	75.11
4615	NYSE	MCD	Fri, Sep 17, 2010	74.60	74.79	74.13	74.32
4614	NYSE	MCD	Thu, Sep 16, 2010	74.62	74.90	74.35	74.80
4613	NYSE	MCD	Wed, Sep 15, 2010	73.72	74.83	73.71	74.71
4612	NYSE	MCD	Tue, Sep 14, 2010	74.47	74.57	73.81	73.94
4611	NYSE	MCD	Mon, Sep 13, 2010	75.25	75.34	74.01	74.57
4610	NYSE	MCD	Fri, Sep 10, 2010	74.19	75.13	74.18	75.01
4609	NYSE	MCD	Thu, Sep 9, 2010	74.34	76.08	73.66	74.37
4608	NYSE	MCD	Wed, Sep 8, 2010	75.94	76.26	75.75	76.08
4607	NYSE	MCD	Tue, Sep 7, 2010	74.97	75.98	74.93	75.80
4606	NYSE	MCD	Fri, Sep 3, 2010	74.90	75.35	74.42	75.09
4605	NYSE	MCD	Thu, Sep 2, 2010	74.75	75.06	74.29	75.02
4604	NYSE	MCD	Wed, Sep 1, 2010	73.92	74.60	73.72	74.54
4603	NYSE	MCD	Tue, Aug 31, 2010	72.56	73.32	72.55	73.06
4602	NYSE	MCD	Mon, Aug 30, 2010	73.31	73.47	72.74	72.74
4601	NYSE	MCD	Fri, Aug 27, 2010	73.47	74.07	72.86	73.99
4600	NYSE	MCD	Thu, Aug 26, 2010	73.69	73.76	73.11	73.16
4599	NYSE	MCD	Wed, Aug 25, 2010	72.30	73.45	72.30	73.19
4598	NYSE	MCD	Tue, Aug 24, 2010	72.75	73.10	72.19	72.72
4597	NYSE	MCD	Mon, Aug 23, 2010	73.53	73.94	73.33	73.34
4596	NYSE	MCD	Fri, Aug 20, 2010	72.87	73.20	72.68	73.08
4595	NYSE	MCD	Thu, Aug 19, 2010	73.15	73.40	72.45	72.97
4594	NYSE	MCD	Wed, Aug 18, 2010	73.23	73.82	72.80	73.25
4593	NYSE	MCD	Tue, Aug 17, 2010	72.08	73.65	71.74	73.22
4592	NYSE	MCD	Mon, Aug 16, 2010	71.76	72.12	71.54	71.79
4591	NYSE	MCD	Fri, Aug 13, 2010	71.69	72.47	71.69	71.89
4590	NYSE	MCD	Thu, Aug 12, 2010	71.04	72.15	71.04	72.06
4589	NYSE	MCD	Wed, Aug 11, 2010	72.01	72.32	71.50	71.57
4588	NYSE	MCD	Tue, Aug 10, 2010	72.50	72.98	71.97	72.84
4587	NYSE	MCD	Mon, Aug 9, 2010	72.41	73.34	72.35	72.92
4586	NYSE	MCD	Fri, Aug 6, 2010	70.16	71.80	70.02	71.74
4585	NYSE	MCD	Thu, Aug 5, 2010	70.50	70.50	69.84	70.45
4584	NYSE	MCD	Wed, Aug 4, 2010	70.38	70.95	70.21	70.69
4583	NYSE	MCD	Tue, Aug 3, 2010	70.21	70.84	70.06	70.45
4582	NYSE	MCD	Mon, Aug 2, 2010	70.50	70.50	69.93	70.25
4581	NYSE	MCD	Fri, Jul 30, 2010	68.92	69.98	68.59	69.73
4580	NYSE	MCD	Thu, Jul 29, 2010	70.20	70.25	68.90	69.38
4579	NYSE	MCD	Wed, Jul 28, 2010	70.21	70.38	69.37	69.77
4578	NYSE	MCD	Tue, Jul 27, 2010	71.03	71.03	69.99	70.40
4577	NYSE	MCD	Mon, Jul 26, 2010	70.04	70.87	69.90	70.87
4576	NYSE	MCD	Fri, Jul 23, 2010	70.76	71.17	68.94	69.90
4575	NYSE	MCD	Thu, Jul 22, 2010	70.51	71.54	70.51	71.40
4574	NYSE	MCD	Wed, Jul 21, 2010	70.93	71.00	69.65	70.11
4573	NYSE	MCD	Tue, Jul 20, 2010	69.47	70.96	69.44	70.87
4572	NYSE	MCD	Mon, Jul 19, 2010	69.97	70.38	69.45	69.91
4571	NYSE	MCD	Fri, Jul 16, 2010	71.16	71.28	69.86	69.94
4570	NYSE	MCD	Thu, Jul 15, 2010	70.90	71.46	70.43	71.33
4569	NYSE	MCD	Wed, Jul 14, 2010	70.50	70.98	70.16	70.90
4568	NYSE	MCD	Tue, Jul 13, 2010	70.44	71.07	70.12	70.84
4567	NYSE	MCD	Mon, Jul 12, 2010	68.96	70.00	68.96	69.94
4566	NYSE	MCD	Fri, Jul 9, 2010	69.08	69.33	68.75	69.22
4565	NYSE	MCD	Thu, Jul 8, 2010	67.80	69.15	67.55	69.02
4564	NYSE	MCD	Wed, Jul 7, 2010	66.09	67.37	66.01	67.31
4563	NYSE	MCD	Tue, Jul 6, 2010	66.52	67.10	65.63	66.11
4562	NYSE	MCD	Fri, Jul 2, 2010	66.75	67.00	65.97	66.14
4561	NYSE	MCD	Thu, Jul 1, 2010	66.72	66.90	65.31	66.71
4560	NYSE	MCD	Wed, Jun 30, 2010	66.29	66.84	65.80	65.87
4559	NYSE	MCD	Tue, Jun 29, 2010	66.61	66.79	66.09	66.46
4558	NYSE	MCD	Mon, Jun 28, 2010	67.58	67.89	67.25	67.33
4557	NYSE	MCD	Fri, Jun 25, 2010	67.71	68.29	67.37	67.42
4556	NYSE	MCD	Thu, Jun 24, 2010	68.43	68.54	67.61	67.73
4555	NYSE	MCD	Wed, Jun 23, 2010	68.82	69.30	68.47	68.63
4554	NYSE	MCD	Tue, Jun 22, 2010	70.01	70.37	68.55	68.64
4553	NYSE	MCD	Mon, Jun 21, 2010	70.27	70.50	69.77	69.92
4552	NYSE	MCD	Fri, Jun 18, 2010	70.25	70.43	69.81	69.88
4551	NYSE	MCD	Thu, Jun 17, 2010	70.55	70.58	69.38	70.05
4550	NYSE	MCD	Wed, Jun 16, 2010	70.06	70.50	70.01	70.29
4549	NYSE	MCD	Tue, Jun 15, 2010	69.94	70.49	69.85	70.40
4548	NYSE	MCD	Mon, Jun 14, 2010	69.95	69.98	69.30	69.30
4547	NYSE	MCD	Fri, Jun 11, 2010	68.86	69.55	68.75	69.54
4546	NYSE	MCD	Thu, Jun 10, 2010	68.98	69.41	68.71	69.37
4545	NYSE	MCD	Wed, Jun 9, 2010	68.68	68.90	68.04	68.26
4544	NYSE	MCD	Tue, Jun 8, 2010	67.16	68.45	65.81	68.38
4543	NYSE	MCD	Mon, Jun 7, 2010	66.64	67.82	66.25	66.75
4542	NYSE	MCD	Fri, Jun 4, 2010	66.82	68.09	66.52	66.70
4541	NYSE	MCD	Thu, Jun 3, 2010	67.80	68.25	67.44	67.85
4540	NYSE	MCD	Wed, Jun 2, 2010	66.53	67.80	66.20	67.77
4539	NYSE	MCD	Tue, Jun 1, 2010	66.23	67.31	66.04	66.36
4538	NYSE	MCD	Fri, May 28, 2010	67.24	67.63	66.75	66.87
4537	NYSE	MCD	Thu, May 27, 2010	66.41	67.20	66.02	67.20
4536	NYSE	MCD	Wed, May 26, 2010	67.89	68.06	66.00	66.01
4535	NYSE	MCD	Tue, May 25, 2010	66.59	67.84	66.20	67.84
4534	NYSE	MCD	Mon, May 24, 2010	67.84	68.51	67.26	67.66
4533	NYSE	MCD	Fri, May 21, 2010	67.07	68.04	65.55	67.86
4532	NYSE	MCD	Thu, May 20, 2010	68.54	69.36	67.63	67.66
4531	NYSE	MCD	Wed, May 19, 2010	69.66	69.95	68.90	69.40
4530	NYSE	MCD	Tue, May 18, 2010	70.53	70.81	69.84	70.02
4529	NYSE	MCD	Mon, May 17, 2010	69.82	70.25	69.35	70.14
4528	NYSE	MCD	Fri, May 14, 2010	70.28	70.45	69.10	69.59
4527	NYSE	MCD	Thu, May 13, 2010	70.71	71.30	70.45	70.50
4526	NYSE	MCD	Wed, May 12, 2010	70.73	70.94	70.15	70.67
4525	NYSE	MCD	Tue, May 11, 2010	70.17	71.10	70.13	70.48
4524	NYSE	MCD	Mon, May 10, 2010	70.07	71.05	69.75	70.58
4523	NYSE	MCD	Fri, May 7, 2010	69.02	69.32	67.42	68.01
4522	NYSE	MCD	Thu, May 6, 2010	70.45	71.49	67.49	69.42
4521	NYSE	MCD	Wed, May 5, 2010	70.40	71.06	70.13	70.66
4520	NYSE	MCD	Tue, May 4, 2010	71.15	71.30	70.30	70.64
4519	NYSE	MCD	Mon, May 3, 2010	70.88	71.84	70.65	71.42
4518	NYSE	MCD	Fri, Apr 30, 2010	71.53	71.71	70.39	70.59
4517	NYSE	MCD	Thu, Apr 29, 2010	70.58	71.70	70.58	71.52
4516	NYSE	MCD	Wed, Apr 28, 2010	70.48	70.73	69.76	70.34
4515	NYSE	MCD	Tue, Apr 27, 2010	70.71	71.33	70.40	70.53
4514	NYSE	MCD	Mon, Apr 26, 2010	71.30	71.42	70.73	71.02
4513	NYSE	MCD	Fri, Apr 23, 2010	71.22	71.35	70.75	71.15
4512	NYSE	MCD	Thu, Apr 22, 2010	70.25	71.47	70.12	71.03
4511	NYSE	MCD	Wed, Apr 21, 2010	70.62	71.19	70.05	70.36
4510	NYSE	MCD	Tue, Apr 20, 2010	69.98	70.59	69.95	70.34
4509	NYSE	MCD	Mon, Apr 19, 2010	69.00	69.97	68.99	69.92
4508	NYSE	MCD	Fri, Apr 16, 2010	69.11	69.28	68.33	69.03
4507	NYSE	MCD	Thu, Apr 15, 2010	69.31	69.49	68.97	69.16
4506	NYSE	MCD	Wed, Apr 14, 2010	69.18	69.53	69.05	69.42
4505	NYSE	MCD	Tue, Apr 13, 2010	68.68	69.05	68.31	68.92
4504	NYSE	MCD	Mon, Apr 12, 2010	68.77	68.85	68.37	68.53
4503	NYSE	MCD	Fri, Apr 9, 2010	68.66	68.77	68.14	68.68
4502	NYSE	MCD	Thu, Apr 8, 2010	67.90	69.03	67.87	68.76
4501	NYSE	MCD	Wed, Apr 7, 2010	67.80	68.13	67.26	67.70
4500	NYSE	MCD	Tue, Apr 6, 2010	67.77	67.96	67.65	67.81
4499	NYSE	MCD	Mon, Apr 5, 2010	67.76	68.20	67.76	68.03
4498	NYSE	MCD	Thu, Apr 1, 2010	67.06	67.71	67.06	67.58
4497	NYSE	MCD	Wed, Mar 31, 2010	67.15	67.39	66.63	66.72
4496	NYSE	MCD	Tue, Mar 30, 2010	67.11	67.49	66.92	67.24
4495	NYSE	MCD	Mon, Mar 29, 2010	67.46	67.48	66.59	67.07
4494	NYSE	MCD	Fri, Mar 26, 2010	67.09	67.45	66.93	67.26
4493	NYSE	MCD	Thu, Mar 25, 2010	67.13	67.44	66.84	66.90
4492	NYSE	MCD	Wed, Mar 24, 2010	66.99	67.19	66.58	66.80
4491	NYSE	MCD	Tue, Mar 23, 2010	67.14	67.35	66.83	67.35
4490	NYSE	MCD	Mon, Mar 22, 2010	66.07	67.25	65.90	67.01
4489	NYSE	MCD	Fri, Mar 19, 2010	66.89	66.91	66.00	66.53
4488	NYSE	MCD	Thu, Mar 18, 2010	66.47	66.74	66.36	66.68
4487	NYSE	MCD	Wed, Mar 17, 2010	66.23	66.44	65.87	66.38
4486	NYSE	MCD	Tue, Mar 16, 2010	66.22	66.24	65.80	66.07
4485	NYSE	MCD	Mon, Mar 15, 2010	65.70	66.19	65.69	65.93
4484	NYSE	MCD	Fri, Mar 12, 2010	65.46	65.98	65.36	65.53
4483	NYSE	MCD	Thu, Mar 11, 2010	64.80	65.21	64.67	65.21
4482	NYSE	MCD	Wed, Mar 10, 2010	65.02	65.24	64.73	64.94
4481	NYSE	MCD	Tue, Mar 9, 2010	64.99	65.50	64.84	65.10
4480	NYSE	MCD	Mon, Mar 8, 2010	64.41	65.54	64.23	65.12
4479	NYSE	MCD	Fri, Mar 5, 2010	63.72	63.76	63.25	63.67
4478	NYSE	MCD	Thu, Mar 4, 2010	63.79	63.79	63.30	63.43
4477	NYSE	MCD	Wed, Mar 3, 2010	64.25	64.34	63.45	63.63
4476	NYSE	MCD	Tue, Mar 2, 2010	64.42	64.42	63.91	64.07
4475	NYSE	MCD	Mon, Mar 1, 2010	63.98	64.14	63.67	63.98
4474	NYSE	MCD	Fri, Feb 26, 2010	64.46	64.73	63.85	63.85
4473	NYSE	MCD	Thu, Feb 25, 2010	64.29	64.64	63.76	64.38
4472	NYSE	MCD	Wed, Feb 24, 2010	64.96	65.55	64.77	65.26
4471	NYSE	MCD	Tue, Feb 23, 2010	64.78	65.05	64.70	64.87
4470	NYSE	MCD	Mon, Feb 22, 2010	64.93	64.93	64.63	64.77
4469	NYSE	MCD	Fri, Feb 19, 2010	64.46	64.89	64.30	64.74
4468	NYSE	MCD	Thu, Feb 18, 2010	64.11	64.62	64.00	64.48
4467	NYSE	MCD	Wed, Feb 17, 2010	64.21	64.35	63.77	64.26
4466	NYSE	MCD	Tue, Feb 16, 2010	63.50	64.18	63.28	64.01
4465	NYSE	MCD	Fri, Feb 12, 2010	63.21	63.89	63.19	63.59
4464	NYSE	MCD	Thu, Feb 11, 2010	63.25	63.84	62.54	63.79
4463	NYSE	MCD	Wed, Feb 10, 2010	63.54	63.83	62.97	63.25
4462	NYSE	MCD	Tue, Feb 9, 2010	63.15	63.85	62.77	63.57
4461	NYSE	MCD	Mon, Feb 8, 2010	63.48	63.80	62.92	62.92
4460	NYSE	MCD	Fri, Feb 5, 2010	64.07	64.34	62.63	63.37
4459	NYSE	MCD	Thu, Feb 4, 2010	65.19	65.27	64.02	64.06
4458	NYSE	MCD	Wed, Feb 3, 2010	64.63	65.75	64.61	65.21
4457	NYSE	MCD	Tue, Feb 2, 2010	63.87	64.05	63.35	64.03
4456	NYSE	MCD	Mon, Feb 1, 2010	62.83	63.97	62.83	63.89
4455	NYSE	MCD	Fri, Jan 29, 2010	62.82	63.22	62.39	62.43
4454	NYSE	MCD	Thu, Jan 28, 2010	63.85	63.87	62.75	62.83
4453	NYSE	MCD	Wed, Jan 27, 2010	63.67	64.00	63.30	63.73
4452	NYSE	MCD	Tue, Jan 26, 2010	62.75	64.00	62.75	63.81
4451	NYSE	MCD	Mon, Jan 25, 2010	63.34	63.60	62.92	63.09
4450	NYSE	MCD	Fri, Jan 22, 2010	63.23	64.78	62.81	63.39
4449	NYSE	MCD	Thu, Jan 21, 2010	62.97	63.60	62.80	63.20
4448	NYSE	MCD	Wed, Jan 20, 2010	63.49	63.60	62.75	63.01
4447	NYSE	MCD	Tue, Jan 19, 2010	62.90	63.82	62.77	63.48
4446	NYSE	MCD	Fri, Jan 15, 2010	62.67	62.98	62.05	62.28
4445	NYSE	MCD	Thu, Jan 14, 2010	62.56	62.73	62.09	62.65
4444	NYSE	MCD	Wed, Jan 13, 2010	62.86	63.29	62.56	62.59
4443	NYSE	MCD	Tue, Jan 12, 2010	62.03	62.66	62.00	62.66
4442	NYSE	MCD	Mon, Jan 11, 2010	62.02	62.43	61.85	62.32
4441	NYSE	MCD	Fri, Jan 8, 2010	62.27	62.41	61.60	61.84
4440	NYSE	MCD	Thu, Jan 7, 2010	61.25	62.34	61.11	61.90
4439	NYSE	MCD	Wed, Jan 6, 2010	62.20	62.41	61.06	61.45
4438	NYSE	MCD	Tue, Jan 5, 2010	62.66	62.75	62.19	62.30
4437	NYSE	MCD	Mon, Jan 4, 2010	62.63	63.07	62.31	62.78
4436	NYSE	MCD	Thu, Dec 31, 2009	62.97	63.07	62.39	62.44
4435	NYSE	MCD	Wed, Dec 30, 2009	63.45	63.65	62.81	62.89
4434	NYSE	MCD	Tue, Dec 29, 2009	63.68	63.92	63.56	63.59
4433	NYSE	MCD	Mon, Dec 28, 2009	63.43	63.70	63.15	63.61
4432	NYSE	MCD	Thu, Dec 24, 2009	63.34	63.71	63.25	63.42
4431	NYSE	MCD	Wed, Dec 23, 2009	62.97	63.68	62.57	63.36
4430	NYSE	MCD	Tue, Dec 22, 2009	62.68	63.09	62.66	62.97
4429	NYSE	MCD	Mon, Dec 21, 2009	62.24	63.08	62.14	62.66
4428	NYSE	MCD	Fri, Dec 18, 2009	61.99	62.43	61.97	62.17
4427	NYSE	MCD	Thu, Dec 17, 2009	62.24	62.48	61.92	61.92
4426	NYSE	MCD	Wed, Dec 16, 2009	62.32	62.74	61.93	62.42
4425	NYSE	MCD	Tue, Dec 15, 2009	62.24	62.43	61.89	62.00
4424	NYSE	MCD	Mon, Dec 14, 2009	62.25	62.40	61.82	62.14
4423	NYSE	MCD	Fri, Dec 11, 2009	61.37	61.91	61.19	61.66
4422	NYSE	MCD	Thu, Dec 10, 2009	60.98	61.35	60.69	61.05
4421	NYSE	MCD	Wed, Dec 9, 2009	60.73	61.03	60.33	60.60
4420	NYSE	MCD	Tue, Dec 8, 2009	60.45	60.91	60.04	60.61
4419	NYSE	MCD	Mon, Dec 7, 2009	61.66	62.26	61.29	61.93
4418	NYSE	MCD	Fri, Dec 4, 2009	62.46	62.70	61.14	61.59
4417	NYSE	MCD	Thu, Dec 3, 2009	62.63	62.85	61.95	61.97
4416	NYSE	MCD	Wed, Dec 2, 2009	63.50	63.85	62.49	62.50
4415	NYSE	MCD	Tue, Dec 1, 2009	63.64	64.05	63.51	63.54
4414	NYSE	MCD	Mon, Nov 30, 2009	63.76	63.76	63.03	63.25
4413	NYSE	MCD	Fri, Nov 27, 2009	62.98	63.86	62.98	63.60
4412	NYSE	MCD	Wed, Nov 25, 2009	64.41	64.60	64.27	64.45
4411	NYSE	MCD	Tue, Nov 24, 2009	64.01	64.29	63.27	64.22
4410	NYSE	MCD	Mon, Nov 23, 2009	64.30	64.30	63.68	63.99
4409	NYSE	MCD	Fri, Nov 20, 2009	63.36	64.19	63.25	63.97
4408	NYSE	MCD	Thu, Nov 19, 2009	63.94	63.94	63.05	63.41
4407	NYSE	MCD	Wed, Nov 18, 2009	63.61	63.98	63.22	63.98
4406	NYSE	MCD	Tue, Nov 17, 2009	64.34	64.48	63.45	63.57
4405	NYSE	MCD	Mon, Nov 16, 2009	63.92	64.75	63.71	64.53
4404	NYSE	MCD	Fri, Nov 13, 2009	62.23	63.80	62.17	63.58
4403	NYSE	MCD	Thu, Nov 12, 2009	62.72	62.81	61.99	62.17
4402	NYSE	MCD	Wed, Nov 11, 2009	62.68	63.10	62.45	62.83
4401	NYSE	MCD	Tue, Nov 10, 2009	62.49	62.76	61.98	62.28
4400	NYSE	MCD	Mon, Nov 9, 2009	62.27	62.88	62.13	62.64
4399	NYSE	MCD	Fri, Nov 6, 2009	61.05	62.18	61.03	61.72
4398	NYSE	MCD	Thu, Nov 5, 2009	60.46	61.50	60.29	61.48
4397	NYSE	MCD	Wed, Nov 4, 2009	59.50	60.85	59.20	60.29
4396	NYSE	MCD	Tue, Nov 3, 2009	58.82	59.54	58.82	59.24
4395	NYSE	MCD	Mon, Nov 2, 2009	58.84	59.54	58.60	59.16
4394	NYSE	MCD	Fri, Oct 30, 2009	59.09	59.50	58.56	58.61
4393	NYSE	MCD	Thu, Oct 29, 2009	58.98	59.22	58.60	59.14
4392	NYSE	MCD	Wed, Oct 28, 2009	58.65	59.32	58.60	58.64
4391	NYSE	MCD	Tue, Oct 27, 2009	59.22	59.28	58.44	59.02
4390	NYSE	MCD	Mon, Oct 26, 2009	59.51	59.96	59.12	59.20
4389	NYSE	MCD	Fri, Oct 23, 2009	59.50	59.61	59.02	59.43
4388	NYSE	MCD	Thu, Oct 22, 2009	59.87	60.60	59.09	59.50
4387	NYSE	MCD	Wed, Oct 21, 2009	58.80	59.11	58.00	58.33
4386	NYSE	MCD	Tue, Oct 20, 2009	59.60	59.65	58.62	58.92
4385	NYSE	MCD	Mon, Oct 19, 2009	58.97	59.45	58.82	59.28
4384	NYSE	MCD	Fri, Oct 16, 2009	58.08	59.23	58.06	58.78
4383	NYSE	MCD	Thu, Oct 15, 2009	57.27	58.25	57.27	58.20
4382	NYSE	MCD	Wed, Oct 14, 2009	57.40	57.93	57.39	57.50
4381	NYSE	MCD	Tue, Oct 13, 2009	56.71	57.30	56.68	57.05
4380	NYSE	MCD	Mon, Oct 12, 2009	56.93	57.54	56.57	56.68
4379	NYSE	MCD	Fri, Oct 9, 2009	56.54	56.77	56.03	56.70
4378	NYSE	MCD	Thu, Oct 8, 2009	57.47	57.62	56.81	56.87
4377	NYSE	MCD	Wed, Oct 7, 2009	57.23	57.56	56.72	57.14
4376	NYSE	MCD	Tue, Oct 6, 2009	56.72	57.64	56.72	57.44
4375	NYSE	MCD	Mon, Oct 5, 2009	56.90	57.00	56.29	56.61
4374	NYSE	MCD	Fri, Oct 2, 2009	56.27	57.18	56.09	56.71
4373	NYSE	MCD	Thu, Oct 1, 2009	56.99	57.14	56.46	56.74
4372	NYSE	MCD	Wed, Sep 30, 2009	56.96	57.33	56.22	57.07
4371	NYSE	MCD	Tue, Sep 29, 2009	57.18	57.66	57.05	57.17
4370	NYSE	MCD	Mon, Sep 28, 2009	57.24	57.67	57.08	57.17
4369	NYSE	MCD	Fri, Sep 25, 2009	56.48	57.46	56.42	56.95
4368	NYSE	MCD	Thu, Sep 24, 2009	55.68	56.39	55.54	56.12
4367	NYSE	MCD	Wed, Sep 23, 2009	55.88	56.27	55.50	55.54
4366	NYSE	MCD	Tue, Sep 22, 2009	56.50	56.50	55.58	55.81
4365	NYSE	MCD	Mon, Sep 21, 2009	56.54	56.75	55.83	56.14
4364	NYSE	MCD	Fri, Sep 18, 2009	56.60	57.00	56.30	57.00
4363	NYSE	MCD	Thu, Sep 17, 2009	56.41	56.73	56.05	56.46
4362	NYSE	MCD	Wed, Sep 16, 2009	55.29	56.64	55.00	56.47
4361	NYSE	MCD	Tue, Sep 15, 2009	54.59	55.29	54.17	54.98
4360	NYSE	MCD	Mon, Sep 14, 2009	54.10	54.34	53.88	54.23
4359	NYSE	MCD	Fri, Sep 11, 2009	55.11	55.12	54.23	54.39
4358	NYSE	MCD	Thu, Sep 10, 2009	55.25	55.39	54.75	54.85
4357	NYSE	MCD	Wed, Sep 9, 2009	55.12	55.52	54.69	55.09
4356	NYSE	MCD	Tue, Sep 8, 2009	56.40	56.62	56.00	56.22
4355	NYSE	MCD	Fri, Sep 4, 2009	55.60	56.24	55.40	56.14
4354	NYSE	MCD	Thu, Sep 3, 2009	55.55	55.60	55.06	55.57
4353	NYSE	MCD	Wed, Sep 2, 2009	55.64	55.70	54.69	55.37
4352	NYSE	MCD	Tue, Sep 1, 2009	56.05	56.40	55.46	55.64
4351	NYSE	MCD	Mon, Aug 31, 2009	55.75	56.24	55.65	56.24
4350	NYSE	MCD	Fri, Aug 28, 2009	57.02	57.05	55.76	56.07
4349	NYSE	MCD	Thu, Aug 27, 2009	57.06	57.18	56.59	57.16
4348	NYSE	MCD	Wed, Aug 26, 2009	56.47	57.22	56.30	57.00
4347	NYSE	MCD	Tue, Aug 25, 2009	56.18	56.75	56.15	56.45
4346	NYSE	MCD	Mon, Aug 24, 2009	56.38	56.38	55.70	55.91
4345	NYSE	MCD	Fri, Aug 21, 2009	56.50	56.62	56.05	56.27
4344	NYSE	MCD	Thu, Aug 20, 2009	55.76	56.25	55.65	56.14
4343	NYSE	MCD	Wed, Aug 19, 2009	55.21	55.99	55.11	55.65
4342	NYSE	MCD	Tue, Aug 18, 2009	54.57	55.27	54.43	55.26
4341	NYSE	MCD	Mon, Aug 17, 2009	54.77	55.25	54.50	54.50
4340	NYSE	MCD	Fri, Aug 14, 2009	55.69	55.80	54.83	55.27
4339	NYSE	MCD	Thu, Aug 13, 2009	56.45	56.65	55.56	55.78
4338	NYSE	MCD	Wed, Aug 12, 2009	55.91	56.63	55.76	56.26
4337	NYSE	MCD	Tue, Aug 11, 2009	56.06	56.37	55.85	56.02
4336	NYSE	MCD	Mon, Aug 10, 2009	55.80	56.49	55.75	56.27
4335	NYSE	MCD	Fri, Aug 7, 2009	55.08	55.40	54.79	55.20
4334	NYSE	MCD	Thu, Aug 6, 2009	55.20	55.25	54.67	54.84
4333	NYSE	MCD	Wed, Aug 5, 2009	55.13	55.24	54.80	55.09
4332	NYSE	MCD	Tue, Aug 4, 2009	55.32	55.49	54.91	55.01
4331	NYSE	MCD	Mon, Aug 3, 2009	55.11	55.39	54.68	55.13
4330	NYSE	MCD	Fri, Jul 31, 2009	55.50	55.79	54.92	55.06
4329	NYSE	MCD	Thu, Jul 30, 2009	56.61	56.69	55.55	55.59
4328	NYSE	MCD	Wed, Jul 29, 2009	56.25	56.96	56.20	56.41
4327	NYSE	MCD	Tue, Jul 28, 2009	55.90	56.70	55.80	56.47
4326	NYSE	MCD	Mon, Jul 27, 2009	56.22	56.31	55.70	55.97
4325	NYSE	MCD	Fri, Jul 24, 2009	56.39	56.47	55.75	56.08
4324	NYSE	MCD	Thu, Jul 23, 2009	56.99	57.19	55.62	56.09
4323	NYSE	MCD	Wed, Jul 22, 2009	58.53	59.59	58.48	58.82
4322	NYSE	MCD	Tue, Jul 21, 2009	58.52	58.67	57.91	58.63
4321	NYSE	MCD	Mon, Jul 20, 2009	58.22	58.50	57.98	58.28
4320	NYSE	MCD	Fri, Jul 17, 2009	57.34	58.05	57.26	57.84
4319	NYSE	MCD	Thu, Jul 16, 2009	57.19	57.33	56.92	57.22
4318	NYSE	MCD	Wed, Jul 15, 2009	57.48	57.49	56.71	57.08
4317	NYSE	MCD	Tue, Jul 14, 2009	57.24	57.52	56.86	57.46
4316	NYSE	MCD	Mon, Jul 13, 2009	57.07	57.53	56.56	57.27
4315	NYSE	MCD	Fri, Jul 10, 2009	56.56	57.72	56.56	57.05
4314	NYSE	MCD	Thu, Jul 9, 2009	57.25	57.29	56.28	56.77
4313	NYSE	MCD	Wed, Jul 8, 2009	57.10	57.19	56.44	57.04
4312	NYSE	MCD	Tue, Jul 7, 2009	58.00	58.00	56.75	56.80
4311	NYSE	MCD	Mon, Jul 6, 2009	57.08	58.24	56.80	57.99
4310	NYSE	MCD	Thu, Jul 2, 2009	57.69	57.83	57.25	57.45
4309	NYSE	MCD	Wed, Jul 1, 2009	57.65	58.55	57.65	58.22
4308	NYSE	MCD	Tue, Jun 30, 2009	57.30	58.14	57.21	57.49
4307	NYSE	MCD	Mon, Jun 29, 2009	57.19	57.35	56.60	57.23
4306	NYSE	MCD	Fri, Jun 26, 2009	57.39	57.40	56.75	57.00
4305	NYSE	MCD	Thu, Jun 25, 2009	56.21	57.70	56.15	57.46
4304	NYSE	MCD	Wed, Jun 24, 2009	57.07	57.10	56.04	56.30
4303	NYSE	MCD	Tue, Jun 23, 2009	57.54	57.61	56.64	56.76
4302	NYSE	MCD	Mon, Jun 22, 2009	57.80	58.02	57.13	57.20
4301	NYSE	MCD	Fri, Jun 19, 2009	58.41	58.83	58.00	58.17
4300	NYSE	MCD	Thu, Jun 18, 2009	57.55	58.82	57.21	58.16
4299	NYSE	MCD	Wed, Jun 17, 2009	57.21	58.12	57.21	57.37
4298	NYSE	MCD	Tue, Jun 16, 2009	57.91	57.91	56.82	57.07
4297	NYSE	MCD	Mon, Jun 15, 2009	58.10	58.15	57.24	57.78
4296	NYSE	MCD	Fri, Jun 12, 2009	57.72	58.48	57.50	58.36
4295	NYSE	MCD	Thu, Jun 11, 2009	58.32	58.71	57.63	57.67
4294	NYSE	MCD	Wed, Jun 10, 2009	59.60	59.62	57.87	58.36
4293	NYSE	MCD	Tue, Jun 9, 2009	59.02	59.55	58.75	59.08
4292	NYSE	MCD	Mon, Jun 8, 2009	58.58	59.18	57.75	58.72
4291	NYSE	MCD	Fri, Jun 5, 2009	60.40	60.49	59.35	59.87
4290	NYSE	MCD	Thu, Jun 4, 2009	60.65	60.65	59.80	60.24
4289	NYSE	MCD	Wed, Jun 3, 2009	59.85	61.01	59.75	60.99
4288	NYSE	MCD	Tue, Jun 2, 2009	59.57	60.77	59.48	60.38
4287	NYSE	MCD	Mon, Jun 1, 2009	59.18	59.99	58.92	59.85
4286	NYSE	MCD	Fri, May 29, 2009	58.28	59.03	57.69	58.99
4285	NYSE	MCD	Thu, May 28, 2009	57.89	58.60	57.40	58.13
4284	NYSE	MCD	Wed, May 27, 2009	58.68	58.95	57.77	57.82
4283	NYSE	MCD	Tue, May 26, 2009	56.97	58.92	56.78	58.84
4282	NYSE	MCD	Fri, May 22, 2009	55.92	57.69	55.69	57.08
4281	NYSE	MCD	Thu, May 21, 2009	55.68	56.25	55.22	55.69
4280	NYSE	MCD	Wed, May 20, 2009	55.18	57.00	55.02	56.25
4279	NYSE	MCD	Tue, May 19, 2009	54.34	54.46	53.72	53.87
4278	NYSE	MCD	Mon, May 18, 2009	53.51	54.27	53.04	54.20
4277	NYSE	MCD	Fri, May 15, 2009	53.47	54.54	53.03	53.46
4276	NYSE	MCD	Thu, May 14, 2009	53.36	54.12	53.24	53.57
4275	NYSE	MCD	Wed, May 13, 2009	53.52	53.92	53.14	53.49
4274	NYSE	MCD	Tue, May 12, 2009	54.74	54.81	53.25	53.97
4273	NYSE	MCD	Mon, May 11, 2009	54.83	54.83	54.04	54.40
4272	NYSE	MCD	Fri, May 8, 2009	55.10	55.45	54.51	54.92
4271	NYSE	MCD	Thu, May 7, 2009	54.02	54.37	52.94	53.39
4270	NYSE	MCD	Wed, May 6, 2009	53.55	54.60	53.39	53.69
4269	NYSE	MCD	Tue, May 5, 2009	53.00	53.65	52.97	53.16
4268	NYSE	MCD	Mon, May 4, 2009	52.89	53.97	52.50	52.77
4267	NYSE	MCD	Fri, May 1, 2009	53.21	53.21	51.76	52.40
4266	NYSE	MCD	Thu, Apr 30, 2009	54.71	55.24	53.10	53.29
4265	NYSE	MCD	Wed, Apr 29, 2009	55.09	55.18	54.20	54.41
4264	NYSE	MCD	Tue, Apr 28, 2009	54.05	55.33	54.00	54.53
4263	NYSE	MCD	Mon, Apr 27, 2009	53.90	54.89	53.77	54.49
4262	NYSE	MCD	Fri, Apr 24, 2009	55.17	55.45	54.05	54.31
4261	NYSE	MCD	Thu, Apr 23, 2009	54.75	55.50	54.01	55.30
4260	NYSE	MCD	Wed, Apr 22, 2009	55.78	56.51	54.20	54.25
4259	NYSE	MCD	Tue, Apr 21, 2009	55.55	56.15	54.95	55.63
4258	NYSE	MCD	Mon, Apr 20, 2009	55.51	55.79	55.14	55.33
4257	NYSE	MCD	Fri, Apr 17, 2009	55.09	56.41	54.80	56.09
4256	NYSE	MCD	Thu, Apr 16, 2009	54.15	54.85	53.80	54.70
4255	NYSE	MCD	Wed, Apr 15, 2009	54.05	54.18	53.03	53.95
4254	NYSE	MCD	Tue, Apr 14, 2009	55.80	55.90	54.52	54.82
4253	NYSE	MCD	Mon, Apr 13, 2009	56.34	56.66	55.90	56.11
4252	NYSE	MCD	Thu, Apr 9, 2009	56.29	57.27	56.16	56.67
4251	NYSE	MCD	Wed, Apr 8, 2009	55.46	55.83	55.05	55.56
4250	NYSE	MCD	Tue, Apr 7, 2009	55.64	55.77	54.60	55.40
4249	NYSE	MCD	Mon, Apr 6, 2009	56.47	56.61	55.60	55.94
4248	NYSE	MCD	Fri, Apr 3, 2009	56.20	56.64	55.56	56.64
4247	NYSE	MCD	Thu, Apr 2, 2009	55.94	57.06	55.63	56.35
4246	NYSE	MCD	Wed, Apr 1, 2009	54.30	55.33	53.87	55.24
4245	NYSE	MCD	Tue, Mar 31, 2009	54.30	55.35	54.27	54.57
4244	NYSE	MCD	Mon, Mar 30, 2009	54.00	54.17	53.03	53.92
4243	NYSE	MCD	Fri, Mar 27, 2009	55.46	55.90	54.84	55.01
4242	NYSE	MCD	Thu, Mar 26, 2009	55.49	56.09	54.78	56.06
4241	NYSE	MCD	Wed, Mar 25, 2009	54.06	55.04	53.25	55.01
4240	NYSE	MCD	Tue, Mar 24, 2009	55.00	55.00	53.38	53.56
4239	NYSE	MCD	Mon, Mar 23, 2009	53.97	55.17	53.10	55.16
4238	NYSE	MCD	Fri, Mar 20, 2009	54.48	55.23	52.94	53.20
4237	NYSE	MCD	Thu, Mar 19, 2009	55.58	55.84	54.30	54.71
4236	NYSE	MCD	Wed, Mar 18, 2009	53.44	55.55	53.42	55.42
4235	NYSE	MCD	Tue, Mar 17, 2009	51.70	53.70	51.36	53.64
4234	NYSE	MCD	Mon, Mar 16, 2009	52.65	52.93	51.55	51.69
4233	NYSE	MCD	Fri, Mar 13, 2009	52.67	52.97	51.87	52.38
4232	NYSE	MCD	Thu, Mar 12, 2009	51.39	52.43	50.51	52.17
4231	NYSE	MCD	Wed, Mar 11, 2009	52.51	52.94	50.69	51.03
4230	NYSE	MCD	Tue, Mar 10, 2009	52.83	53.50	52.07	52.60
4229	NYSE	MCD	Mon, Mar 9, 2009	51.69	53.46	51.31	52.32
4228	NYSE	MCD	Fri, Mar 6, 2009	51.24	52.19	50.90	52.12
4227	NYSE	MCD	Thu, Mar 5, 2009	52.36	52.50	50.44	50.86
4226	NYSE	MCD	Wed, Mar 4, 2009	53.10	53.70	52.29	53.15
4225	NYSE	MCD	Tue, Mar 3, 2009	52.14	53.57	52.14	52.43
4224	NYSE	MCD	Mon, Mar 2, 2009	51.80	52.63	51.28	51.85
4223	NYSE	MCD	Fri, Feb 27, 2009	51.57	52.92	51.50	52.25
4222	NYSE	MCD	Thu, Feb 26, 2009	54.52	54.69	52.06	52.20
4221	NYSE	MCD	Wed, Feb 25, 2009	54.40	55.15	53.92	54.29
4220	NYSE	MCD	Tue, Feb 24, 2009	54.22	54.94	53.92	54.76
4219	NYSE	MCD	Mon, Feb 23, 2009	54.75	55.39	53.69	53.87
4218	NYSE	MCD	Fri, Feb 20, 2009	54.88	55.23	54.05	54.57
4217	NYSE	MCD	Thu, Feb 19, 2009	55.92	57.11	55.31	55.31
4216	NYSE	MCD	Wed, Feb 18, 2009	56.00	56.56	55.55	56.41
4215	NYSE	MCD	Tue, Feb 17, 2009	55.90	56.41	55.26	55.68
4214	NYSE	MCD	Fri, Feb 13, 2009	57.06	57.59	56.69	56.81
4213	NYSE	MCD	Thu, Feb 12, 2009	56.79	57.05	55.63	56.96
4212	NYSE	MCD	Wed, Feb 11, 2009	57.49	57.85	56.63	57.08
4211	NYSE	MCD	Tue, Feb 10, 2009	59.00	59.02	56.88	57.28
4210	NYSE	MCD	Mon, Feb 9, 2009	59.03	59.43	58.05	59.02
4209	NYSE	MCD	Fri, Feb 6, 2009	58.12	59.33	58.12	58.46
4208	NYSE	MCD	Thu, Feb 5, 2009	57.50	58.58	57.07	58.36
4207	NYSE	MCD	Wed, Feb 4, 2009	59.17	59.77	57.50	57.86
4206	NYSE	MCD	Tue, Feb 3, 2009	58.29	59.15	57.19	58.88
4205	NYSE	MCD	Mon, Feb 2, 2009	57.62	58.44	57.45	57.90
4204	NYSE	MCD	Fri, Jan 30, 2009	58.50	58.73	57.37	58.02
4203	NYSE	MCD	Thu, Jan 29, 2009	58.78	59.06	58.02	58.14
4202	NYSE	MCD	Wed, Jan 28, 2009	59.70	59.70	58.31	59.20
4201	NYSE	MCD	Tue, Jan 27, 2009	58.80	59.22	58.30	58.52
4200	NYSE	MCD	Mon, Jan 26, 2009	57.23	58.67	56.45	58.40
4199	NYSE	MCD	Fri, Jan 23, 2009	57.24	58.72	56.75	58.02
4198	NYSE	MCD	Thu, Jan 22, 2009	58.07	59.47	57.69	58.72
4197	NYSE	MCD	Wed, Jan 21, 2009	57.98	58.94	57.16	58.70
4196	NYSE	MCD	Tue, Jan 20, 2009	59.59	59.80	56.91	57.07
4195	NYSE	MCD	Fri, Jan 16, 2009	58.74	59.98	58.54	59.67
4194	NYSE	MCD	Thu, Jan 15, 2009	57.20	58.59	56.55	57.98
4193	NYSE	MCD	Wed, Jan 14, 2009	58.51	58.62	56.41	57.33
4192	NYSE	MCD	Tue, Jan 13, 2009	60.31	60.80	58.82	59.32
4191	NYSE	MCD	Mon, Jan 12, 2009	60.10	61.23	59.75	60.16
4190	NYSE	MCD	Fri, Jan 9, 2009	60.71	60.95	59.85	60.07
4189	NYSE	MCD	Thu, Jan 8, 2009	60.83	60.83	59.70	60.52
4188	NYSE	MCD	Wed, Jan 7, 2009	61.93	62.57	60.84	61.24
4187	NYSE	MCD	Tue, Jan 6, 2009	63.99	64.46	61.83	62.14
4186	NYSE	MCD	Mon, Jan 5, 2009	63.26	63.84	62.89	63.56
4185	NYSE	MCD	Fri, Jan 2, 2009	62.38	64.13	62.20	63.75
4184	NYSE	MCD	Wed, Dec 31, 2008	61.64	62.39	61.32	62.19
4183	NYSE	MCD	Tue, Dec 30, 2008	60.87	61.75	60.40	61.74
4182	NYSE	MCD	Mon, Dec 29, 2008	60.99	61.37	59.79	60.38
4181	NYSE	MCD	Fri, Dec 26, 2008	61.50	61.57	60.83	61.06
4180	NYSE	MCD	Wed, Dec 24, 2008	61.23	61.66	60.75	61.28
4179	NYSE	MCD	Tue, Dec 23, 2008	61.58	62.18	60.51	60.65
4178	NYSE	MCD	Mon, Dec 22, 2008	60.32	61.40	60.07	60.61
4177	NYSE	MCD	Fri, Dec 19, 2008	61.78	62.17	60.16	60.32
4176	NYSE	MCD	Thu, Dec 18, 2008	63.02	63.02	60.90	61.29
4175	NYSE	MCD	Wed, Dec 17, 2008	62.61	63.59	62.18	62.63
4174	NYSE	MCD	Tue, Dec 16, 2008	61.14	63.00	60.91	62.92
4173	NYSE	MCD	Mon, Dec 15, 2008	60.69	61.23	60.00	60.69
4172	NYSE	MCD	Fri, Dec 12, 2008	59.62	61.18	59.52	60.59
4171	NYSE	MCD	Thu, Dec 11, 2008	61.10	62.45	60.62	60.87
4170	NYSE	MCD	Wed, Dec 10, 2008	60.22	61.93	59.76	61.66
4169	NYSE	MCD	Tue, Dec 9, 2008	60.62	60.97	59.03	59.68
4168	NYSE	MCD	Mon, Dec 8, 2008	63.35	63.99	60.40	60.92
4167	NYSE	MCD	Fri, Dec 5, 2008	60.10	62.86	58.55	62.72
4166	NYSE	MCD	Thu, Dec 4, 2008	59.24	62.08	58.77	60.84
4165	NYSE	MCD	Wed, Dec 3, 2008	56.76	59.83	56.50	59.55
4164	NYSE	MCD	Tue, Dec 2, 2008	56.87	57.75	55.44	57.05
4163	NYSE	MCD	Mon, Dec 1, 2008	58.07	58.74	55.99	56.17
4162	NYSE	MCD	Fri, Nov 28, 2008	57.63	58.98	57.06	58.75
4161	NYSE	MCD	Wed, Nov 26, 2008	55.66	58.05	55.30	57.90
4160	NYSE	MCD	Tue, Nov 25, 2008	56.50	57.11	54.83	56.81
4159	NYSE	MCD	Mon, Nov 24, 2008	55.54	56.50	55.00	55.51
4158	NYSE	MCD	Fri, Nov 21, 2008	53.68	55.21	51.15	55.15
4157	NYSE	MCD	Thu, Nov 20, 2008	54.73	56.30	52.58	52.91
4156	NYSE	MCD	Wed, Nov 19, 2008	56.25	57.94	55.26	55.44
4155	NYSE	MCD	Tue, Nov 18, 2008	55.02	57.23	54.80	56.51
4154	NYSE	MCD	Mon, Nov 17, 2008	55.90	57.11	55.50	55.61
4153	NYSE	MCD	Fri, Nov 14, 2008	55.33	58.30	54.63	56.13
4152	NYSE	MCD	Thu, Nov 13, 2008	54.15	56.30	52.00	56.25
4151	NYSE	MCD	Wed, Nov 12, 2008	55.41	56.25	53.75	54.02
4150	NYSE	MCD	Tue, Nov 11, 2008	56.39	57.01	55.62	56.29
4149	NYSE	MCD	Mon, Nov 10, 2008	57.15	58.10	55.90	56.48
4148	NYSE	MCD	Fri, Nov 7, 2008	53.93	55.85	53.93	55.47
4147	NYSE	MCD	Thu, Nov 6, 2008	55.50	56.85	53.44	54.17
4146	NYSE	MCD	Wed, Nov 5, 2008	57.52	58.06	55.75	56.00
4145	NYSE	MCD	Tue, Nov 4, 2008	57.77	58.24	56.39	57.78
4144	NYSE	MCD	Mon, Nov 3, 2008	58.41	58.93	56.59	57.03
4143	NYSE	MCD	Fri, Oct 31, 2008	57.88	58.29	56.44	57.93
4142	NYSE	MCD	Thu, Oct 30, 2008	58.96	59.50	56.85	57.87
4141	NYSE	MCD	Wed, Oct 29, 2008	56.62	59.94	56.01	57.18
4140	NYSE	MCD	Tue, Oct 28, 2008	52.76	56.73	52.23	56.62
4139	NYSE	MCD	Mon, Oct 27, 2008	53.47	54.31	51.64	51.76
4138	NYSE	MCD	Fri, Oct 24, 2008	52.41	54.55	51.70	53.06
4137	NYSE	MCD	Thu, Oct 23, 2008	55.39	56.31	52.57	55.58
4136	NYSE	MCD	Wed, Oct 22, 2008	55.16	56.18	53.60	54.18
4135	NYSE	MCD	Tue, Oct 21, 2008	56.40	57.92	54.76	55.13
4134	NYSE	MCD	Mon, Oct 20, 2008	54.87	56.86	54.28	56.84
4133	NYSE	MCD	Fri, Oct 17, 2008	53.50	56.13	52.60	53.80
4132	NYSE	MCD	Thu, Oct 16, 2008	52.02	55.27	50.80	54.46
4131	NYSE	MCD	Wed, Oct 15, 2008	54.98	56.08	51.32	51.55
4130	NYSE	MCD	Tue, Oct 14, 2008	59.32	59.84	54.64	56.02
4129	NYSE	MCD	Mon, Oct 13, 2008	55.32	57.62	54.75	57.25
4128	NYSE	MCD	Fri, Oct 10, 2008	50.04	57.78	45.79	53.35
4127	NYSE	MCD	Thu, Oct 9, 2008	55.00	55.71	52.08	52.08
4126	NYSE	MCD	Wed, Oct 8, 2008	53.26	55.83	53.25	53.41
4125	NYSE	MCD	Tue, Oct 7, 2008	58.94	58.94	52.73	54.97
4124	NYSE	MCD	Mon, Oct 6, 2008	58.99	59.84	55.45	57.15
4123	NYSE	MCD	Fri, Oct 3, 2008	62.90	62.96	60.02	60.23
4122	NYSE	MCD	Thu, Oct 2, 2008	63.64	63.90	61.17	61.88
4121	NYSE	MCD	Wed, Oct 1, 2008	61.18	64.02	60.86	63.66
4120	NYSE	MCD	Tue, Sep 30, 2008	61.29	61.73	59.88	61.70
4119	NYSE	MCD	Mon, Sep 29, 2008	63.09	63.48	59.86	60.16
4118	NYSE	MCD	Fri, Sep 26, 2008	62.05	63.34	62.05	63.20
4117	NYSE	MCD	Thu, Sep 25, 2008	61.79	62.70	61.79	62.27
4116	NYSE	MCD	Wed, Sep 24, 2008	62.00	62.65	60.70	61.43
4115	NYSE	MCD	Tue, Sep 23, 2008	62.63	64.50	61.31	61.78
4114	NYSE	MCD	Mon, Sep 22, 2008	63.58	64.76	62.22	62.57
4113	NYSE	MCD	Fri, Sep 19, 2008	64.66	65.47	63.60	63.98
4112	NYSE	MCD	Thu, Sep 18, 2008	63.38	64.23	62.09	63.96
4111	NYSE	MCD	Wed, Sep 17, 2008	63.87	64.82	62.39	62.52
4110	NYSE	MCD	Tue, Sep 16, 2008	63.49	65.08	63.11	64.29
4109	NYSE	MCD	Mon, Sep 15, 2008	63.73	64.87	63.08	63.72
4108	NYSE	MCD	Fri, Sep 12, 2008	64.12	64.87	63.57	64.06
4107	NYSE	MCD	Thu, Sep 11, 2008	62.56	64.64	62.26	64.56
4106	NYSE	MCD	Wed, Sep 10, 2008	63.38	63.77	62.59	63.20
4105	NYSE	MCD	Tue, Sep 9, 2008	63.00	64.65	62.99	63.19
4104	NYSE	MCD	Mon, Sep 8, 2008	61.26	62.50	60.93	62.42
4103	NYSE	MCD	Fri, Sep 5, 2008	59.79	60.47	59.56	60.30
4102	NYSE	MCD	Thu, Sep 4, 2008	61.51	61.54	59.96	60.02
4101	NYSE	MCD	Wed, Sep 3, 2008	63.13	63.15	61.20	61.72
4100	NYSE	MCD	Tue, Sep 2, 2008	62.39	64.29	62.39	62.91
4099	NYSE	MCD	Fri, Aug 29, 2008	62.76	62.94	61.81	62.05
4098	NYSE	MCD	Thu, Aug 28, 2008	62.34	62.95	61.71	62.89
4097	NYSE	MCD	Wed, Aug 27, 2008	62.59	62.59	61.37	62.08
4096	NYSE	MCD	Tue, Aug 26, 2008	62.07	62.27	61.21	62.13
4095	NYSE	MCD	Mon, Aug 25, 2008	63.21	63.21	61.90	62.08
4094	NYSE	MCD	Fri, Aug 22, 2008	62.69	63.90	62.69	63.42
4093	NYSE	MCD	Thu, Aug 21, 2008	61.93	62.85	61.90	62.31
4092	NYSE	MCD	Wed, Aug 20, 2008	62.64	62.67	61.96	62.43
4091	NYSE	MCD	Tue, Aug 19, 2008	63.00	63.02	62.25	62.46
4090	NYSE	MCD	Mon, Aug 18, 2008	63.89	64.23	63.04	63.29
4089	NYSE	MCD	Fri, Aug 15, 2008	64.13	64.35	63.23	63.63
4088	NYSE	MCD	Thu, Aug 14, 2008	62.65	64.29	62.00	63.60
4087	NYSE	MCD	Wed, Aug 13, 2008	64.01	64.09	61.94	62.78
4086	NYSE	MCD	Tue, Aug 12, 2008	65.21	65.43	63.62	63.94
4085	NYSE	MCD	Mon, Aug 11, 2008	65.04	67.00	64.77	65.95
4084	NYSE	MCD	Fri, Aug 8, 2008	62.39	66.24	61.55	65.67
4083	NYSE	MCD	Thu, Aug 7, 2008	61.90	63.06	61.31	61.86
4082	NYSE	MCD	Wed, Aug 6, 2008	61.90	62.42	61.42	62.14
4081	NYSE	MCD	Tue, Aug 5, 2008	60.79	62.41	60.68	62.33
4080	NYSE	MCD	Mon, Aug 4, 2008	59.84	60.96	59.77	60.55
4079	NYSE	MCD	Fri, Aug 1, 2008	59.83	60.51	59.44	59.77
4078	NYSE	MCD	Thu, Jul 31, 2008	60.20	60.98	59.69	59.79
4077	NYSE	MCD	Wed, Jul 30, 2008	60.05	60.78	59.90	60.45
4076	NYSE	MCD	Tue, Jul 29, 2008	58.30	60.00	57.97	59.70
4075	NYSE	MCD	Mon, Jul 28, 2008	58.70	59.08	57.70	57.79
4074	NYSE	MCD	Fri, Jul 25, 2008	58.59	59.99	58.35	58.65
4073	NYSE	MCD	Thu, Jul 24, 2008	58.70	59.25	58.00	58.37
4072	NYSE	MCD	Wed, Jul 23, 2008	61.20	61.21	58.52	59.66
4071	NYSE	MCD	Tue, Jul 22, 2008	59.50	60.60	59.50	60.12
4070	NYSE	MCD	Mon, Jul 21, 2008	60.36	60.90	59.19	59.75
4069	NYSE	MCD	Fri, Jul 18, 2008	60.41	61.00	59.91	60.44
4068	NYSE	MCD	Thu, Jul 17, 2008	59.80	60.98	59.01	60.37
4067	NYSE	MCD	Wed, Jul 16, 2008	58.52	60.34	58.20	60.16
4066	NYSE	MCD	Tue, Jul 15, 2008	57.52	59.46	57.33	58.56
4065	NYSE	MCD	Mon, Jul 14, 2008	57.91	58.50	57.51	58.09
4064	NYSE	MCD	Fri, Jul 11, 2008	57.88	58.36	57.19	57.32
4063	NYSE	MCD	Thu, Jul 10, 2008	59.14	59.30	58.14	58.44
4062	NYSE	MCD	Wed, Jul 9, 2008	58.70	59.50	58.28	59.25
4061	NYSE	MCD	Tue, Jul 8, 2008	57.70	58.66	57.33	58.52
4060	NYSE	MCD	Mon, Jul 7, 2008	57.42	58.01	56.64	57.36
4059	NYSE	MCD	Thu, Jul 3, 2008	57.60	57.88	56.26	57.19
4058	NYSE	MCD	Wed, Jul 2, 2008	57.40	58.43	57.18	57.43
4057	NYSE	MCD	Tue, Jul 1, 2008	55.87	57.35	55.55	57.29
4056	NYSE	MCD	Mon, Jun 30, 2008	56.70	57.43	55.52	56.22
4055	NYSE	MCD	Fri, Jun 27, 2008	56.63	57.19	55.17	56.50
4054	NYSE	MCD	Thu, Jun 26, 2008	57.48	58.10	56.41	56.45
4053	NYSE	MCD	Wed, Jun 25, 2008	57.34	58.39	56.78	58.05
4052	NYSE	MCD	Tue, Jun 24, 2008	57.55	57.81	56.08	57.02
4051	NYSE	MCD	Mon, Jun 23, 2008	57.75	58.05	56.94	57.01
4050	NYSE	MCD	Fri, Jun 20, 2008	58.26	58.50	57.35	57.40
4049	NYSE	MCD	Thu, Jun 19, 2008	58.07	58.97	57.87	58.59
4048	NYSE	MCD	Wed, Jun 18, 2008	58.95	59.40	58.05	58.21
4047	NYSE	MCD	Tue, Jun 17, 2008	60.27	60.33	59.07	59.21
4046	NYSE	MCD	Mon, Jun 16, 2008	59.44	60.30	59.39	59.94
4045	NYSE	MCD	Fri, Jun 13, 2008	59.61	60.33	59.40	59.95
4044	NYSE	MCD	Thu, Jun 12, 2008	58.98	59.85	58.92	59.34
4043	NYSE	MCD	Wed, Jun 11, 2008	59.77	59.77	58.64	58.75
4042	NYSE	MCD	Tue, Jun 10, 2008	59.01	60.41	59.01	59.77
4041	NYSE	MCD	Mon, Jun 9, 2008	58.37	59.56	58.00	59.31
4040	NYSE	MCD	Fri, Jun 6, 2008	57.70	57.82	56.84	56.95
4039	NYSE	MCD	Thu, Jun 5, 2008	57.96	58.50	57.77	58.05
4038	NYSE	MCD	Wed, Jun 4, 2008	57.43	58.62	57.43	57.98
4037	NYSE	MCD	Tue, Jun 3, 2008	58.70	58.91	57.21	57.56
4036	NYSE	MCD	Mon, Jun 2, 2008	59.12	59.19	58.07	58.55
4035	NYSE	MCD	Fri, May 30, 2008	59.54	59.64	58.80	59.32
4034	NYSE	MCD	Thu, May 29, 2008	58.70	59.84	58.62	59.48
4033	NYSE	MCD	Wed, May 28, 2008	58.37	59.05	58.35	58.69
4032	NYSE	MCD	Tue, May 27, 2008	57.87	58.46	57.55	58.11
4031	NYSE	MCD	Fri, May 23, 2008	58.37	58.37	57.31	57.73
4030	NYSE	MCD	Thu, May 22, 2008	58.75	59.26	58.42	58.53
4029	NYSE	MCD	Wed, May 21, 2008	59.77	59.96	58.41	58.78
4028	NYSE	MCD	Tue, May 20, 2008	60.28	60.45	59.14	59.68
4027	NYSE	MCD	Mon, May 19, 2008	60.76	60.87	60.40	60.45
4026	NYSE	MCD	Fri, May 16, 2008	60.87	60.95	60.27	60.53
4025	NYSE	MCD	Thu, May 15, 2008	60.40	60.88	59.66	60.86
4024	NYSE	MCD	Wed, May 14, 2008	61.35	61.50	60.27	60.44
4023	NYSE	MCD	Tue, May 13, 2008	60.90	61.76	60.76	61.17
4022	NYSE	MCD	Mon, May 12, 2008	59.30	61.04	59.30	60.87
4021	NYSE	MCD	Fri, May 9, 2008	59.06	59.58	59.06	59.24
4020	NYSE	MCD	Thu, May 8, 2008	59.73	59.80	58.79	59.77
4019	NYSE	MCD	Wed, May 7, 2008	60.40	60.69	59.25	59.38
4018	NYSE	MCD	Tue, May 6, 2008	60.61	60.70	60.09	60.49
4017	NYSE	MCD	Mon, May 5, 2008	60.96	60.99	60.30	60.87
4016	NYSE	MCD	Fri, May 2, 2008	60.90	61.24	60.80	60.95
4015	NYSE	MCD	Thu, May 1, 2008	59.54	60.93	59.35	60.92
4014	NYSE	MCD	Wed, Apr 30, 2008	60.00	60.60	59.54	59.58
4013	NYSE	MCD	Tue, Apr 29, 2008	59.15	60.50	59.15	60.20
4012	NYSE	MCD	Mon, Apr 28, 2008	59.75	59.99	59.20	59.59
4011	NYSE	MCD	Fri, Apr 25, 2008	59.75	59.98	59.26	59.67
4010	NYSE	MCD	Thu, Apr 24, 2008	58.65	59.88	58.29	59.58
4009	NYSE	MCD	Wed, Apr 23, 2008	58.41	59.44	58.10	58.69
4008	NYSE	MCD	Tue, Apr 22, 2008	57.94	58.77	57.42	58.35
4007	NYSE	MCD	Mon, Apr 21, 2008	58.59	58.68	58.05	58.67
4006	NYSE	MCD	Fri, Apr 18, 2008	57.56	58.47	57.55	58.30
4005	NYSE	MCD	Thu, Apr 17, 2008	57.11	57.42	56.86	57.33
4004	NYSE	MCD	Wed, Apr 16, 2008	56.31	57.20	55.70	57.18
4003	NYSE	MCD	Tue, Apr 15, 2008	55.79	56.14	55.67	55.96
4002	NYSE	MCD	Mon, Apr 14, 2008	55.49	55.81	55.23	55.54
4001	NYSE	MCD	Fri, Apr 11, 2008	55.41	55.85	55.14	55.40
4000	NYSE	MCD	Thu, Apr 10, 2008	55.59	56.21	55.59	55.85
3999	NYSE	MCD	Wed, Apr 9, 2008	55.79	56.10	55.39	55.74
3998	NYSE	MCD	Tue, Apr 8, 2008	55.42	56.03	55.40	55.87
3997	NYSE	MCD	Mon, Apr 7, 2008	56.02	56.24	55.45	55.65
3996	NYSE	MCD	Fri, Apr 4, 2008	56.22	56.33	55.40	55.72
3995	NYSE	MCD	Thu, Apr 3, 2008	56.44	56.85	55.77	56.24
3994	NYSE	MCD	Wed, Apr 2, 2008	57.05	57.24	56.37	56.66
3993	NYSE	MCD	Tue, Apr 1, 2008	56.04	57.05	56.00	56.91
3992	NYSE	MCD	Mon, Mar 31, 2008	55.56	56.00	55.56	55.77
3991	NYSE	MCD	Fri, Mar 28, 2008	55.69	55.94	55.23	55.48
3990	NYSE	MCD	Thu, Mar 27, 2008	55.83	56.22	55.42	55.45
3989	NYSE	MCD	Wed, Mar 26, 2008	55.83	56.30	55.20	55.60
3988	NYSE	MCD	Tue, Mar 25, 2008	55.67	56.51	55.36	56.20
3987	NYSE	MCD	Mon, Mar 24, 2008	54.58	56.00	54.40	55.77
3986	NYSE	MCD	Thu, Mar 20, 2008	53.95	54.76	53.66	54.42
3985	NYSE	MCD	Wed, Mar 19, 2008	55.01	55.49	53.59	53.66
3984	NYSE	MCD	Tue, Mar 18, 2008	54.85	55.48	54.01	54.85
3983	NYSE	MCD	Mon, Mar 17, 2008	53.37	54.80	53.01	54.28
3982	NYSE	MCD	Fri, Mar 14, 2008	55.18	55.18	53.75	54.78
3981	NYSE	MCD	Thu, Mar 13, 2008	53.40	55.12	53.40	54.89
3980	NYSE	MCD	Wed, Mar 12, 2008	54.47	54.63	53.60	53.70
3979	NYSE	MCD	Tue, Mar 11, 2008	54.80	54.80	53.45	54.25
3978	NYSE	MCD	Mon, Mar 10, 2008	54.65	54.73	52.93	53.80
3977	NYSE	MCD	Fri, Mar 7, 2008	52.55	52.78	52.00	52.27
3976	NYSE	MCD	Thu, Mar 6, 2008	53.64	54.20	53.00	53.04
3975	NYSE	MCD	Wed, Mar 5, 2008	53.83	54.17	53.27	53.94
3974	NYSE	MCD	Tue, Mar 4, 2008	52.90	53.63	52.62	53.63
3973	NYSE	MCD	Mon, Mar 3, 2008	53.98	54.74	52.67	53.16
3972	NYSE	MCD	Fri, Feb 29, 2008	54.30	54.76	53.94	54.11
3971	NYSE	MCD	Thu, Feb 28, 2008	55.00	55.10	54.30	54.62
3970	NYSE	MCD	Wed, Feb 27, 2008	56.22	57.00	55.10	55.33
3969	NYSE	MCD	Tue, Feb 26, 2008	55.68	56.82	55.68	56.45
3968	NYSE	MCD	Mon, Feb 25, 2008	55.61	56.16	55.12	56.05
3967	NYSE	MCD	Fri, Feb 22, 2008	55.35	55.69	54.39	55.69
3966	NYSE	MCD	Thu, Feb 21, 2008	56.28	56.35	55.12	55.23
3965	NYSE	MCD	Wed, Feb 20, 2008	55.27	56.40	55.01	56.20
3964	NYSE	MCD	Tue, Feb 19, 2008	55.82	55.99	55.50	55.67
3963	NYSE	MCD	Fri, Feb 15, 2008	55.35	55.47	54.84	55.30
3962	NYSE	MCD	Thu, Feb 14, 2008	56.77	56.77	55.50	55.58
3961	NYSE	MCD	Wed, Feb 13, 2008	57.07	57.07	55.85	56.64
3960	NYSE	MCD	Tue, Feb 12, 2008	56.35	56.82	55.92	56.37
3959	NYSE	MCD	Mon, Feb 11, 2008	55.73	56.34	55.19	55.98
3958	NYSE	MCD	Fri, Feb 8, 2008	54.90	56.41	54.81	55.64
3957	NYSE	MCD	Thu, Feb 7, 2008	53.37	54.86	53.30	54.46
3956	NYSE	MCD	Wed, Feb 6, 2008	54.19	54.19	53.53	53.73
3955	NYSE	MCD	Tue, Feb 5, 2008	53.37	54.50	52.88	53.84
3954	NYSE	MCD	Mon, Feb 4, 2008	54.23	54.29	53.30	53.88
3953	NYSE	MCD	Fri, Feb 1, 2008	53.67	54.37	52.85	54.22
3952	NYSE	MCD	Thu, Jan 31, 2008	50.25	53.58	50.11	53.55
3951	NYSE	MCD	Wed, Jan 30, 2008	50.84	51.78	50.80	51.01
3950	NYSE	MCD	Tue, Jan 29, 2008	51.43	51.43	50.07	50.75
3949	NYSE	MCD	Mon, Jan 28, 2008	51.10	51.43	49.36	51.07
3948	NYSE	MCD	Fri, Jan 25, 2008	54.46	54.75	53.99	54.10
3947	NYSE	MCD	Thu, Jan 24, 2008	53.80	54.19	52.99	54.00
3946	NYSE	MCD	Wed, Jan 23, 2008	51.64	53.05	50.89	53.01
3945	NYSE	MCD	Tue, Jan 22, 2008	49.37	52.62	49.37	52.40
3944	NYSE	MCD	Fri, Jan 18, 2008	52.45	53.29	52.26	52.40
3943	NYSE	MCD	Thu, Jan 17, 2008	52.67	53.04	51.92	51.98
3942	NYSE	MCD	Wed, Jan 16, 2008	53.41	53.83	52.22	52.41
3941	NYSE	MCD	Tue, Jan 15, 2008	54.39	55.19	53.44	53.76
3940	NYSE	MCD	Mon, Jan 14, 2008	54.89	55.31	53.72	54.96
3939	NYSE	MCD	Fri, Jan 11, 2008	56.90	56.90	53.32	54.32
3938	NYSE	MCD	Thu, Jan 10, 2008	57.69	58.49	56.96	58.17
3937	NYSE	MCD	Wed, Jan 9, 2008	57.06	57.53	56.10	57.47
3936	NYSE	MCD	Tue, Jan 8, 2008	58.44	58.64	56.96	57.08
3935	NYSE	MCD	Mon, Jan 7, 2008	57.36	58.25	56.87	58.03
3934	NYSE	MCD	Fri, Jan 4, 2008	57.33	57.47	56.43	57.05
3933	NYSE	MCD	Thu, Jan 3, 2008	58.40	58.80	57.74	57.93
3932	NYSE	MCD	Wed, Jan 2, 2008	59.48	59.48	57.89	58.10
3931	NYSE	MCD	Mon, Dec 31, 2007	59.72	59.94	58.83	58.91
3930	NYSE	MCD	Fri, Dec 28, 2007	59.76	59.79	59.17	59.50
3929	NYSE	MCD	Thu, Dec 27, 2007	59.64	59.92	59.16	59.19
3928	NYSE	MCD	Wed, Dec 26, 2007	60.01	60.50	59.81	59.88
3927	NYSE	MCD	Mon, Dec 24, 2007	60.16	60.49	60.00	60.31
3926	NYSE	MCD	Fri, Dec 21, 2007	59.20	60.25	59.00	60.03
3925	NYSE	MCD	Thu, Dec 20, 2007	59.16	59.16	58.23	58.79
3924	NYSE	MCD	Wed, Dec 19, 2007	59.96	60.10	58.75	58.85
3923	NYSE	MCD	Tue, Dec 18, 2007	60.30	60.49	59.53	59.83
3922	NYSE	MCD	Mon, Dec 17, 2007	61.00	61.00	59.71	59.76
3921	NYSE	MCD	Fri, Dec 14, 2007	61.21	62.00	61.11	61.16
3920	NYSE	MCD	Thu, Dec 13, 2007	61.48	62.25	61.10	61.51
3919	NYSE	MCD	Wed, Dec 12, 2007	63.60	63.69	61.10	61.66
3918	NYSE	MCD	Tue, Dec 11, 2007	61.85	63.49	61.75	63.13
3917	NYSE	MCD	Mon, Dec 10, 2007	62.49	62.14	60.70	61.90
3916	NYSE	MCD	Fri, Dec 7, 2007	60.45	60.77	59.94	60.16
3915	NYSE	MCD	Thu, Dec 6, 2007	59.81	60.39	59.08	60.28
3914	NYSE	MCD	Wed, Dec 5, 2007	59.44	59.86	59.06	59.51
3913	NYSE	MCD	Tue, Dec 4, 2007	59.59	60.47	59.45	60.03
3912	NYSE	MCD	Mon, Dec 3, 2007	58.45	60.35	58.10	59.83
3911	NYSE	MCD	Fri, Nov 30, 2007	59.00	59.60	58.20	58.47
3910	NYSE	MCD	Thu, Nov 29, 2007	57.67	58.40	57.57	58.35
3909	NYSE	MCD	Wed, Nov 28, 2007	57.60	58.20	57.42	57.97
3908	NYSE	MCD	Tue, Nov 27, 2007	57.00	57.78	56.89	57.46
3907	NYSE	MCD	Mon, Nov 26, 2007	57.84	57.84	56.75	56.82
3906	NYSE	MCD	Fri, Nov 23, 2007	57.82	58.00	57.30	57.72
3905	NYSE	MCD	Wed, Nov 21, 2007	58.11	58.40	57.32	57.33
3904	NYSE	MCD	Tue, Nov 20, 2007	58.60	58.81	57.90	58.48
3903	NYSE	MCD	Mon, Nov 19, 2007	57.88	58.95	57.88	58.60
3902	NYSE	MCD	Fri, Nov 16, 2007	57.49	58.34	57.49	58.13
3901	NYSE	MCD	Thu, Nov 15, 2007	56.59	57.30	56.24	57.18
3900	NYSE	MCD	Wed, Nov 14, 2007	57.56	57.70	56.58	56.70
3899	NYSE	MCD	Tue, Nov 13, 2007	58.50	58.50	56.77	57.10
3898	NYSE	MCD	Mon, Nov 12, 2007	59.25	59.25	58.51	58.54
3897	NYSE	MCD	Fri, Nov 9, 2007	59.00	59.27	58.10	58.31
3896	NYSE	MCD	Thu, Nov 8, 2007	59.21	59.59	58.81	59.37
3895	NYSE	MCD	Wed, Nov 7, 2007	59.57	59.86	58.25	58.38
3894	NYSE	MCD	Tue, Nov 6, 2007	59.71	59.92	59.39	59.74
3893	NYSE	MCD	Mon, Nov 5, 2007	59.00	59.89	58.76	59.67
3892	NYSE	MCD	Fri, Nov 2, 2007	59.20	59.45	58.50	59.02
3891	NYSE	MCD	Thu, Nov 1, 2007	59.35	59.71	58.84	59.00
3890	NYSE	MCD	Wed, Oct 31, 2007	59.23	59.85	58.83	59.75
3889	NYSE	MCD	Tue, Oct 30, 2007	58.83	59.51	58.62	59.18
3888	NYSE	MCD	Mon, Oct 29, 2007	58.42	59.53	58.42	59.18
3887	NYSE	MCD	Fri, Oct 26, 2007	58.13	58.56	57.60	58.47
3886	NYSE	MCD	Thu, Oct 25, 2007	57.15	58.28	56.94	58.07
3885	NYSE	MCD	Wed, Oct 24, 2007	56.88	57.25	56.23	57.15
3884	NYSE	MCD	Tue, Oct 23, 2007	56.20	56.97	55.69	56.97
3883	NYSE	MCD	Mon, Oct 22, 2007	56.03	56.26	55.61	56.02
3882	NYSE	MCD	Fri, Oct 19, 2007	56.35	57.07	56.32	56.42
3881	NYSE	MCD	Thu, Oct 18, 2007	56.89	57.10	56.67	56.79
3880	NYSE	MCD	Wed, Oct 17, 2007	57.22	57.29	56.45	56.96
3879	NYSE	MCD	Tue, Oct 16, 2007	56.25	57.05	56.04	56.81
3878	NYSE	MCD	Mon, Oct 15, 2007	57.29	57.35	55.93	56.19
3877	NYSE	MCD	Fri, Oct 12, 2007	56.85	57.36	56.18	57.02
3876	NYSE	MCD	Thu, Oct 11, 2007	57.31	57.42	55.95	56.25
3875	NYSE	MCD	Wed, Oct 10, 2007	57.17	57.53	56.28	57.03
3874	NYSE	MCD	Tue, Oct 9, 2007	57.02	57.46	56.70	57.38
3873	NYSE	MCD	Mon, Oct 8, 2007	56.11	56.95	56.02	56.87
3872	NYSE	MCD	Fri, Oct 5, 2007	56.07	56.56	55.93	56.37
3871	NYSE	MCD	Thu, Oct 4, 2007	56.22	56.39	55.85	56.04
3870	NYSE	MCD	Wed, Oct 3, 2007	55.95	56.24	55.54	56.11
3869	NYSE	MCD	Tue, Oct 2, 2007	56.36	56.44	55.68	55.95
3868	NYSE	MCD	Mon, Oct 1, 2007	54.75	56.22	54.67	56.01
3867	NYSE	MCD	Fri, Sep 28, 2007	54.46	54.90	54.11	54.47
3866	NYSE	MCD	Thu, Sep 27, 2007	54.83	54.95	54.06	54.56
3865	NYSE	MCD	Wed, Sep 26, 2007	54.35	54.92	54.20	54.80
3864	NYSE	MCD	Tue, Sep 25, 2007	54.80	54.90	53.89	54.15
3863	NYSE	MCD	Mon, Sep 24, 2007	54.88	55.40	54.71	54.96
3862	NYSE	MCD	Fri, Sep 21, 2007	55.48	55.48	54.70	54.80
3861	NYSE	MCD	Thu, Sep 20, 2007	55.40	55.63	54.79	54.87
3860	NYSE	MCD	Wed, Sep 19, 2007	54.85	55.73	54.75	55.41
3859	NYSE	MCD	Tue, Sep 18, 2007	54.97	55.19	54.61	55.02
3858	NYSE	MCD	Mon, Sep 17, 2007	55.30	55.44	54.14	54.64
3857	NYSE	MCD	Fri, Sep 14, 2007	53.90	55.51	53.11	55.45
3856	NYSE	MCD	Thu, Sep 13, 2007	52.69	54.68	52.66	54.30
3855	NYSE	MCD	Wed, Sep 12, 2007	51.88	51.95	51.16	51.20
3854	NYSE	MCD	Tue, Sep 11, 2007	51.01	52.54	50.93	51.76
3853	NYSE	MCD	Mon, Sep 10, 2007	49.49	50.62	49.49	50.15
3852	NYSE	MCD	Fri, Sep 7, 2007	49.50	49.58	49.00	49.24
3851	NYSE	MCD	Thu, Sep 6, 2007	49.20	49.87	48.81	49.76
3850	NYSE	MCD	Wed, Sep 5, 2007	49.37	50.00	48.98	49.24
3849	NYSE	MCD	Tue, Sep 4, 2007	49.13	49.79	49.07	49.66
3848	NYSE	MCD	Fri, Aug 31, 2007	49.28	49.54	49.12	49.25
3847	NYSE	MCD	Thu, Aug 30, 2007	48.77	49.21	48.63	48.83
3846	NYSE	MCD	Wed, Aug 29, 2007	48.70	49.31	48.17	49.19
3845	NYSE	MCD	Tue, Aug 28, 2007	49.59	49.59	48.50	48.64
3844	NYSE	MCD	Mon, Aug 27, 2007	50.00	50.56	49.39	49.47
3843	NYSE	MCD	Fri, Aug 24, 2007	49.89	50.46	49.63	50.12
3842	NYSE	MCD	Thu, Aug 23, 2007	49.67	50.03	49.50	49.85
3841	NYSE	MCD	Wed, Aug 22, 2007	48.62	49.45	48.56	49.36
3840	NYSE	MCD	Tue, Aug 21, 2007	48.52	48.84	48.06	48.47
3839	NYSE	MCD	Mon, Aug 20, 2007	47.73	48.72	47.66	48.29
3838	NYSE	MCD	Fri, Aug 17, 2007	49.16	49.20	47.33	47.57
3837	NYSE	MCD	Thu, Aug 16, 2007	46.85	48.35	46.64	48.07
3836	NYSE	MCD	Wed, Aug 15, 2007	48.20	48.75	47.50	47.56
3835	NYSE	MCD	Tue, Aug 14, 2007	48.61	48.71	47.38	48.11
3834	NYSE	MCD	Mon, Aug 13, 2007	49.69	49.99	48.60	48.71
3833	NYSE	MCD	Fri, Aug 10, 2007	49.65	49.93	48.59	49.41
3832	NYSE	MCD	Thu, Aug 9, 2007	49.50	51.88	49.01	49.93
3831	NYSE	MCD	Wed, Aug 8, 2007	49.76	51.00	48.32	50.29
3830	NYSE	MCD	Tue, Aug 7, 2007	49.00	50.30	49.00	49.73
3829	NYSE	MCD	Mon, Aug 6, 2007	48.27	49.53	48.26	49.46
3828	NYSE	MCD	Fri, Aug 3, 2007	49.04	49.41	48.46	48.52
3827	NYSE	MCD	Thu, Aug 2, 2007	48.08	49.28	48.07	48.99
3826	NYSE	MCD	Wed, Aug 1, 2007	47.68	48.37	47.50	48.27
3825	NYSE	MCD	Tue, Jul 31, 2007	48.45	48.90	47.86	47.87
3824	NYSE	MCD	Mon, Jul 30, 2007	48.81	48.92	48.05	48.39
3823	NYSE	MCD	Fri, Jul 27, 2007	49.20	49.53	48.47	48.76
3822	NYSE	MCD	Thu, Jul 26, 2007	50.65	51.04	48.86	49.50
3821	NYSE	MCD	Wed, Jul 25, 2007	51.61	52.00	50.79	50.96
3820	NYSE	MCD	Tue, Jul 24, 2007	51.70	52.78	51.49	51.55
3819	NYSE	MCD	Mon, Jul 23, 2007	52.65	52.87	51.89	52.50
3818	NYSE	MCD	Fri, Jul 20, 2007	52.73	53.22	51.95	52.09
3817	NYSE	MCD	Thu, Jul 19, 2007	52.69	52.73	52.16	52.67
3816	NYSE	MCD	Wed, Jul 18, 2007	52.23	52.84	51.92	52.20
3815	NYSE	MCD	Tue, Jul 17, 2007	52.02	52.40	52.00	52.16
3814	NYSE	MCD	Mon, Jul 16, 2007	52.57	52.57	51.82	52.10
3813	NYSE	MCD	Fri, Jul 13, 2007	51.73	52.50	51.40	51.91
3812	NYSE	MCD	Thu, Jul 12, 2007	51.00	51.66	50.50	51.65
3811	NYSE	MCD	Wed, Jul 11, 2007	50.23	50.88	50.23	50.72
3810	NYSE	MCD	Tue, Jul 10, 2007	50.88	51.11	50.25	50.34
3809	NYSE	MCD	Mon, Jul 9, 2007	51.44	51.45	50.81	51.14
3808	NYSE	MCD	Fri, Jul 6, 2007	51.35	51.62	51.00	51.43
3807	NYSE	MCD	Thu, Jul 5, 2007	51.40	51.87	51.10	51.21
3806	NYSE	MCD	Tue, Jul 3, 2007	51.44	52.06	51.34	51.40
3805	NYSE	MCD	Mon, Jul 2, 2007	51.19	51.40	50.81	51.38
3804	NYSE	MCD	Fri, Jun 29, 2007	51.22	51.37	50.47	50.76
3803	NYSE	MCD	Thu, Jun 28, 2007	51.36	51.47	50.79	50.85
3802	NYSE	MCD	Wed, Jun 27, 2007	51.55	51.66	51.19	51.34
3801	NYSE	MCD	Tue, Jun 26, 2007	51.50	51.94	51.20	51.75
3800	NYSE	MCD	Mon, Jun 25, 2007	50.60	51.85	50.19	51.30
3799	NYSE	MCD	Fri, Jun 22, 2007	50.96	51.09	50.02	50.42
3798	NYSE	MCD	Thu, Jun 21, 2007	51.32	51.37	50.64	51.07
3797	NYSE	MCD	Wed, Jun 20, 2007	52.41	52.47	51.30	51.33
3796	NYSE	MCD	Tue, Jun 19, 2007	52.25	52.88	52.19	52.48
3795	NYSE	MCD	Mon, Jun 18, 2007	52.07	52.51	51.69	52.40
3794	NYSE	MCD	Fri, Jun 15, 2007	52.49	52.60	52.13	52.17
3793	NYSE	MCD	Thu, Jun 14, 2007	52.10	52.53	51.77	52.25
3792	NYSE	MCD	Wed, Jun 13, 2007	51.40	52.22	51.25	52.19
3791	NYSE	MCD	Tue, Jun 12, 2007	51.42	52.10	51.35	51.48
3790	NYSE	MCD	Mon, Jun 11, 2007	51.47	51.62	50.98	51.25
3789	NYSE	MCD	Fri, Jun 8, 2007	50.99	51.48	50.56	51.41
3788	NYSE	MCD	Thu, Jun 7, 2007	50.68	51.48	50.21	50.21
3787	NYSE	MCD	Wed, Jun 6, 2007	50.85	50.88	50.47	50.64
3786	NYSE	MCD	Tue, Jun 5, 2007	51.10	51.20	50.43	50.85
3785	NYSE	MCD	Mon, Jun 4, 2007	50.95	51.21	50.45	51.10
3784	NYSE	MCD	Fri, Jun 1, 2007	50.56	51.23	50.55	50.95
3783	NYSE	MCD	Thu, May 31, 2007	50.65	50.83	50.30	50.55
3782	NYSE	MCD	Wed, May 30, 2007	50.43	50.52	49.79	50.23
3781	NYSE	MCD	Tue, May 29, 2007	50.92	50.92	50.14	50.61
3780	NYSE	MCD	Fri, May 25, 2007	50.94	51.29	50.73	50.90
3779	NYSE	MCD	Thu, May 24, 2007	51.79	52.07	50.74	50.96
3778	NYSE	MCD	Wed, May 23, 2007	52.35	52.50	51.35	51.57
3777	NYSE	MCD	Tue, May 22, 2007	52.13	52.58	51.95	52.50
3776	NYSE	MCD	Mon, May 21, 2007	52.33	52.33	51.99	52.27
3775	NYSE	MCD	Fri, May 18, 2007	52.42	52.42	51.82	52.33
3774	NYSE	MCD	Thu, May 17, 2007	51.60	52.27	51.51	52.26
3773	NYSE	MCD	Wed, May 16, 2007	51.29	52.09	50.74	51.97
3772	NYSE	MCD	Tue, May 15, 2007	50.76	51.88	50.63	51.27
3771	NYSE	MCD	Mon, May 14, 2007	50.60	50.85	50.48	50.63
3770	NYSE	MCD	Fri, May 11, 2007	49.80	50.76	49.58	50.65
3769	NYSE	MCD	Thu, May 10, 2007	49.71	50.12	49.63	50.00
3768	NYSE	MCD	Wed, May 9, 2007	49.39	49.95	49.25	49.84
3767	NYSE	MCD	Tue, May 8, 2007	49.45	49.85	49.30	49.32
3766	NYSE	MCD	Mon, May 7, 2007	49.92	50.00	49.42	49.50
3765	NYSE	MCD	Fri, May 4, 2007	49.97	50.01	49.55	49.92
3764	NYSE	MCD	Thu, May 3, 2007	50.00	50.02	49.58	49.91
3763	NYSE	MCD	Wed, May 2, 2007	49.33	50.06	49.25	50.02
3762	NYSE	MCD	Tue, May 1, 2007	48.21	49.20	48.21	49.14
3761	NYSE	MCD	Mon, Apr 30, 2007	48.85	48.90	48.26	48.28
3760	NYSE	MCD	Fri, Apr 27, 2007	48.80	49.10	48.70	48.95
3759	NYSE	MCD	Thu, Apr 26, 2007	48.78	49.41	48.73	49.23
3758	NYSE	MCD	Wed, Apr 25, 2007	48.71	48.95	48.32	48.63
3757	NYSE	MCD	Tue, Apr 24, 2007	48.44	48.66	48.13	48.47
3756	NYSE	MCD	Mon, Apr 23, 2007	48.40	48.80	48.23	48.64
3755	NYSE	MCD	Fri, Apr 20, 2007	49.63	49.70	47.67	48.36
3754	NYSE	MCD	Thu, Apr 19, 2007	49.00	49.00	48.32	48.78
3753	NYSE	MCD	Wed, Apr 18, 2007	48.73	48.96	48.57	48.88
3752	NYSE	MCD	Tue, Apr 17, 2007	48.05	49.13	48.05	49.01
3751	NYSE	MCD	Mon, Apr 16, 2007	47.66	48.10	47.42	48.10
3750	NYSE	MCD	Fri, Apr 13, 2007	47.20	47.92	46.87	47.64
3749	NYSE	MCD	Thu, Apr 12, 2007	46.49	47.00	46.15	46.63
3748	NYSE	MCD	Wed, Apr 11, 2007	46.31	46.74	46.24	46.44
3747	NYSE	MCD	Tue, Apr 10, 2007	46.27	46.42	46.06	46.31
3746	NYSE	MCD	Mon, Apr 9, 2007	45.95	46.63	45.81	46.49
3745	NYSE	MCD	Thu, Apr 5, 2007	45.24	45.81	45.13	45.78
3744	NYSE	MCD	Wed, Apr 4, 2007	45.04	45.49	45.04	45.23
3743	NYSE	MCD	Tue, Apr 3, 2007	45.00	45.35	44.94	45.26
3742	NYSE	MCD	Mon, Apr 2, 2007	44.28	45.14	44.26	44.82
3741	NYSE	MCD	Fri, Mar 30, 2007	44.95	45.27	44.71	45.05
3740	NYSE	MCD	Thu, Mar 29, 2007	45.29	45.30	44.66	44.87
3739	NYSE	MCD	Wed, Mar 28, 2007	44.85	45.04	44.46	44.83
3738	NYSE	MCD	Tue, Mar 27, 2007	44.87	45.19	44.82	45.04
3737	NYSE	MCD	Mon, Mar 26, 2007	45.49	45.49	44.65	45.12
3736	NYSE	MCD	Fri, Mar 23, 2007	45.00	45.14	44.34	45.05
3735	NYSE	MCD	Thu, Mar 22, 2007	44.55	44.67	44.37	44.49
3734	NYSE	MCD	Wed, Mar 21, 2007	44.27	44.70	43.82	44.61
3733	NYSE	MCD	Tue, Mar 20, 2007	43.95	44.35	43.74	44.31
3732	NYSE	MCD	Mon, Mar 19, 2007	43.65	44.24	43.65	43.87
3731	NYSE	MCD	Fri, Mar 16, 2007	42.50	43.73	42.50	43.48
3730	NYSE	MCD	Thu, Mar 15, 2007	43.50	43.75	43.40	43.47
3729	NYSE	MCD	Wed, Mar 14, 2007	43.57	43.87	43.06	43.65
3728	NYSE	MCD	Tue, Mar 13, 2007	44.62	44.63	43.43	43.48
3727	NYSE	MCD	Mon, Mar 12, 2007	44.10	44.89	44.09	44.67
3726	NYSE	MCD	Fri, Mar 9, 2007	43.80	44.49	43.78	44.15
3725	NYSE	MCD	Thu, Mar 8, 2007	44.00	44.16	43.40	43.64
3724	NYSE	MCD	Wed, Mar 7, 2007	42.92	43.26	42.65	43.10
3723	NYSE	MCD	Tue, Mar 6, 2007	43.17	43.25	42.31	43.10
3722	NYSE	MCD	Mon, Mar 5, 2007	43.46	43.73	42.85	42.91
3721	NYSE	MCD	Fri, Mar 2, 2007	44.10	44.47	43.63	43.67
3720	NYSE	MCD	Thu, Mar 1, 2007	43.49	44.44	42.94	44.10
3719	NYSE	MCD	Wed, Feb 28, 2007	44.56	44.56	43.38	43.69
3718	NYSE	MCD	Tue, Feb 27, 2007	45.54	45.75	44.00	44.46
3717	NYSE	MCD	Mon, Feb 26, 2007	46.00	46.15	45.76	45.80
3716	NYSE	MCD	Fri, Feb 23, 2007	46.05	46.21	45.83	46.01
3715	NYSE	MCD	Thu, Feb 22, 2007	45.85	46.09	45.81	46.05
3714	NYSE	MCD	Wed, Feb 21, 2007	45.74	46.12	45.74	45.97
3713	NYSE	MCD	Tue, Feb 20, 2007	45.17	45.90	45.05	45.80
3712	NYSE	MCD	Fri, Feb 16, 2007	45.00	45.38	44.86	45.32
3711	NYSE	MCD	Thu, Feb 15, 2007	44.90	45.24	44.84	44.98
3710	NYSE	MCD	Wed, Feb 14, 2007	44.95	45.05	44.71	45.02
3709	NYSE	MCD	Tue, Feb 13, 2007	44.85	44.97	44.71	44.90
3708	NYSE	MCD	Mon, Feb 12, 2007	44.50	44.90	44.40	44.73
3707	NYSE	MCD	Fri, Feb 9, 2007	44.47	44.90	44.42	44.56
3706	NYSE	MCD	Thu, Feb 8, 2007	44.73	44.84	44.14	44.35
3705	NYSE	MCD	Wed, Feb 7, 2007	44.75	44.88	44.46	44.72
3704	NYSE	MCD	Tue, Feb 6, 2007	44.70	44.86	44.43	44.77
3703	NYSE	MCD	Mon, Feb 5, 2007	44.46	44.71	44.30	44.53
3702	NYSE	MCD	Fri, Feb 2, 2007	44.48	44.74	44.42	44.54
3701	NYSE	MCD	Thu, Feb 1, 2007	44.26	44.52	44.20	44.48
3700	NYSE	MCD	Wed, Jan 31, 2007	43.77	44.44	43.65	44.35
3699	NYSE	MCD	Tue, Jan 30, 2007	43.48	43.85	43.48	43.77
3698	NYSE	MCD	Mon, Jan 29, 2007	42.78	43.65	42.75	43.23
3697	NYSE	MCD	Fri, Jan 26, 2007	43.02	43.09	42.54	42.93
3696	NYSE	MCD	Thu, Jan 25, 2007	43.98	44.14	42.86	43.15
3695	NYSE	MCD	Wed, Jan 24, 2007	44.45	44.48	44.04	44.40
3694	NYSE	MCD	Tue, Jan 23, 2007	44.55	45.00	44.40	44.85
3693	NYSE	MCD	Mon, Jan 22, 2007	44.80	44.80	44.20	44.35
3692	NYSE	MCD	Fri, Jan 19, 2007	44.67	44.90	44.30	44.81
3691	NYSE	MCD	Thu, Jan 18, 2007	44.87	44.99	44.52	44.59
3690	NYSE	MCD	Wed, Jan 17, 2007	44.57	45.06	44.39	44.86
3689	NYSE	MCD	Tue, Jan 16, 2007	44.36	44.65	44.17	44.57
3688	NYSE	MCD	Fri, Jan 12, 2007	44.67	44.68	44.09	44.22
3687	NYSE	MCD	Thu, Jan 11, 2007	44.22	44.60	44.11	44.51
3686	NYSE	MCD	Wed, Jan 10, 2007	43.78	44.29	43.46	44.26
3685	NYSE	MCD	Tue, Jan 9, 2007	43.86	44.15	43.59	43.79
3684	NYSE	MCD	Mon, Jan 8, 2007	43.50	43.85	43.25	43.71
3683	NYSE	MCD	Fri, Jan 5, 2007	43.40	43.82	43.34	43.54
3682	NYSE	MCD	Thu, Jan 4, 2007	43.75	43.86	42.87	43.54
3681	NYSE	MCD	Wed, Jan 3, 2007	43.65	44.38	43.50	43.87
3680	NYSE	MCD	Fri, Dec 29, 2006	44.17	44.68	44.10	44.33
3679	NYSE	MCD	Thu, Dec 28, 2006	44.34	44.63	44.02	44.36
3678	NYSE	MCD	Wed, Dec 27, 2006	43.95	44.36	43.82	44.33
3677	NYSE	MCD	Tue, Dec 26, 2006	43.66	43.92	43.50	43.81
3676	NYSE	MCD	Fri, Dec 22, 2006	43.87	43.98	43.52	43.57
3675	NYSE	MCD	Thu, Dec 21, 2006	44.00	44.20	43.73	43.87
3674	NYSE	MCD	Wed, Dec 20, 2006	43.99	44.24	43.74	43.86
3673	NYSE	MCD	Tue, Dec 19, 2006	43.48	44.00	43.24	43.99
3672	NYSE	MCD	Mon, Dec 18, 2006	43.34	43.75	43.25	43.48
3671	NYSE	MCD	Fri, Dec 15, 2006	43.69	43.95	43.12	43.41
3670	NYSE	MCD	Thu, Dec 14, 2006	43.51	43.94	43.38	43.69
3669	NYSE	MCD	Wed, Dec 13, 2006	43.20	43.68	43.15	43.59
3668	NYSE	MCD	Tue, Dec 12, 2006	43.49	43.58	42.81	43.04
3667	NYSE	MCD	Mon, Dec 11, 2006	43.50	43.79	43.37	43.58
3666	NYSE	MCD	Fri, Dec 8, 2006	43.52	43.89	43.25	43.76
3665	NYSE	MCD	Thu, Dec 7, 2006	43.00	43.43	42.96	43.28
3664	NYSE	MCD	Wed, Dec 6, 2006	42.95	43.00	42.54	42.96
3663	NYSE	MCD	Tue, Dec 5, 2006	42.74	43.43	42.51	42.75
3662	NYSE	MCD	Mon, Dec 4, 2006	42.05	42.67	42.00	42.50
3661	NYSE	MCD	Fri, Dec 1, 2006	42.18	42.26	41.70	42.08
3660	NYSE	MCD	Thu, Nov 30, 2006	41.94	42.12	41.55	41.97
3659	NYSE	MCD	Wed, Nov 29, 2006	41.55	41.94	41.47	41.85
3658	NYSE	MCD	Tue, Nov 28, 2006	41.00	41.47	40.79	41.40
3657	NYSE	MCD	Mon, Nov 27, 2006	42.00	42.07	41.05	41.10
3656	NYSE	MCD	Fri, Nov 24, 2006	41.87	42.26	41.67	41.88
3655	NYSE	MCD	Wed, Nov 22, 2006	42.06	42.25	41.75	42.15
3654	NYSE	MCD	Tue, Nov 21, 2006	41.98	42.25	41.91	42.06
3653	NYSE	MCD	Mon, Nov 20, 2006	41.78	42.00	41.65	41.89
3652	NYSE	MCD	Fri, Nov 17, 2006	41.67	41.82	41.28	41.82
3651	NYSE	MCD	Thu, Nov 16, 2006	41.30	41.79	41.06	41.67
3650	NYSE	MCD	Wed, Nov 15, 2006	41.18	41.70	40.99	41.10
3649	NYSE	MCD	Tue, Nov 14, 2006	41.60	41.64	40.88	41.27
3648	NYSE	MCD	Mon, Nov 13, 2006	41.20	41.60	40.85	41.51
3647	NYSE	MCD	Fri, Nov 10, 2006	42.10	42.22	41.97	41.97
3646	NYSE	MCD	Thu, Nov 9, 2006	42.03	42.12	41.86	42.09
3645	NYSE	MCD	Wed, Nov 8, 2006	41.62	42.25	41.35	42.03
3644	NYSE	MCD	Tue, Nov 7, 2006	41.83	42.08	41.66	41.67
3643	NYSE	MCD	Mon, Nov 6, 2006	41.55	41.90	41.24	41.83
3642	NYSE	MCD	Fri, Nov 3, 2006	42.05	42.10	41.21	41.24
3641	NYSE	MCD	Thu, Nov 2, 2006	41.73	42.10	41.62	42.05
3640	NYSE	MCD	Wed, Nov 1, 2006	42.15	42.15	41.76	41.86
3639	NYSE	MCD	Tue, Oct 31, 2006	42.18	42.24	41.60	41.92
3638	NYSE	MCD	Mon, Oct 30, 2006	41.48	41.96	41.22	41.92
3637	NYSE	MCD	Fri, Oct 27, 2006	41.82	41.93	41.41	41.47
3636	NYSE	MCD	Thu, Oct 26, 2006	41.92	42.15	41.61	42.11
3635	NYSE	MCD	Wed, Oct 25, 2006	42.24	42.48	41.69	42.00
3634	NYSE	MCD	Tue, Oct 24, 2006	41.90	42.46	41.84	42.25
3633	NYSE	MCD	Mon, Oct 23, 2006	41.37	42.36	41.35	42.14
3632	NYSE	MCD	Fri, Oct 20, 2006	41.10	41.47	40.78	41.47
3631	NYSE	MCD	Thu, Oct 19, 2006	41.43	41.47	40.00	40.77
3630	NYSE	MCD	Wed, Oct 18, 2006	41.99	42.09	41.23	41.47
3629	NYSE	MCD	Tue, Oct 17, 2006	41.84	41.97	41.46	41.60
3628	NYSE	MCD	Mon, Oct 16, 2006	41.93	42.27	41.71	42.12
3627	NYSE	MCD	Fri, Oct 13, 2006	41.90	42.21	41.85	42.11
3626	NYSE	MCD	Thu, Oct 12, 2006	41.90	42.46	41.80	42.23
3625	NYSE	MCD	Wed, Oct 11, 2006	40.61	41.28	40.60	41.25
3624	NYSE	MCD	Tue, Oct 10, 2006	40.50	40.88	40.45	40.84
3623	NYSE	MCD	Mon, Oct 9, 2006	40.15	40.70	40.00	40.57
3622	NYSE	MCD	Fri, Oct 6, 2006	39.96	40.28	39.48	40.11
3621	NYSE	MCD	Thu, Oct 5, 2006	39.96	40.05	39.67	39.80
3620	NYSE	MCD	Wed, Oct 4, 2006	39.83	40.09	39.70	40.00
3619	NYSE	MCD	Tue, Oct 3, 2006	39.62	40.05	39.62	39.68
3618	NYSE	MCD	Mon, Oct 2, 2006	39.12	39.77	38.95	39.51
3617	NYSE	MCD	Fri, Sep 29, 2006	39.55	39.88	39.11	39.12
3616	NYSE	MCD	Thu, Sep 28, 2006	39.76	39.93	39.23	39.59
3615	NYSE	MCD	Wed, Sep 27, 2006	39.43	40.06	39.43	39.79
3614	NYSE	MCD	Tue, Sep 26, 2006	38.61	39.09	38.55	39.06
3613	NYSE	MCD	Mon, Sep 25, 2006	38.20	38.96	38.08	38.85
3612	NYSE	MCD	Fri, Sep 22, 2006	38.29	38.53	38.07	38.21
3611	NYSE	MCD	Thu, Sep 21, 2006	37.88	38.42	37.80	38.34
3610	NYSE	MCD	Wed, Sep 20, 2006	37.78	37.93	37.62	37.78
3609	NYSE	MCD	Tue, Sep 19, 2006	37.53	37.70	37.33	37.58
3608	NYSE	MCD	Mon, Sep 18, 2006	37.73	37.75	37.30	37.42
3607	NYSE	MCD	Fri, Sep 15, 2006	37.55	37.83	37.27	37.73
3606	NYSE	MCD	Thu, Sep 14, 2006	37.65	37.83	37.03	37.33
3605	NYSE	MCD	Wed, Sep 13, 2006	37.80	38.09	37.80	37.84
3604	NYSE	MCD	Tue, Sep 12, 2006	37.40	38.29	37.35	38.20
3603	NYSE	MCD	Mon, Sep 11, 2006	37.60	37.75	37.10	37.12
3602	NYSE	MCD	Fri, Sep 8, 2006	36.69	37.51	36.35	37.50
3601	NYSE	MCD	Thu, Sep 7, 2006	36.12	36.61	36.05	36.52
3600	NYSE	MCD	Wed, Sep 6, 2006	36.35	36.58	36.17	36.22
3599	NYSE	MCD	Tue, Sep 5, 2006	36.55	36.76	36.42	36.65
3598	NYSE	MCD	Fri, Sep 1, 2006	36.25	36.80	36.01	36.76
3597	NYSE	MCD	Thu, Aug 31, 2006	36.16	36.19	35.77	35.90
3596	NYSE	MCD	Wed, Aug 30, 2006	36.17	36.20	35.80	36.15
3595	NYSE	MCD	Tue, Aug 29, 2006	35.81	36.15	35.73	36.08
3594	NYSE	MCD	Mon, Aug 28, 2006	35.15	35.93	35.14	35.81
3593	NYSE	MCD	Fri, Aug 25, 2006	35.62	35.69	35.16	35.23
3592	NYSE	MCD	Thu, Aug 24, 2006	35.59	35.88	35.16	35.88
3591	NYSE	MCD	Wed, Aug 23, 2006	35.56	35.74	35.26	35.59
3590	NYSE	MCD	Tue, Aug 22, 2006	35.71	36.01	35.43	35.60
3589	NYSE	MCD	Mon, Aug 21, 2006	36.10	36.10	35.62	35.71
3588	NYSE	MCD	Fri, Aug 18, 2006	36.24	36.24	35.91	36.18
3587	NYSE	MCD	Thu, Aug 17, 2006	36.00	36.25	35.92	36.24
3586	NYSE	MCD	Wed, Aug 16, 2006	35.59	35.99	35.43	35.97
3585	NYSE	MCD	Tue, Aug 15, 2006	35.18	35.57	34.98	35.50
3584	NYSE	MCD	Mon, Aug 14, 2006	35.05	35.10	34.66	34.72
3583	NYSE	MCD	Fri, Aug 11, 2006	34.87	34.96	34.50	34.69
3582	NYSE	MCD	Thu, Aug 10, 2006	34.23	35.08	34.22	34.87
3581	NYSE	MCD	Wed, Aug 9, 2006	35.50	35.52	34.26	34.36
3580	NYSE	MCD	Tue, Aug 8, 2006	35.53	35.68	34.95	35.16
3579	NYSE	MCD	Mon, Aug 7, 2006	35.25	35.56	35.21	35.53
3578	NYSE	MCD	Fri, Aug 4, 2006	35.98	36.06	35.23	35.41
3577	NYSE	MCD	Thu, Aug 3, 2006	35.35	36.00	35.15	35.84
3576	NYSE	MCD	Wed, Aug 2, 2006	35.50	35.70	34.98	35.59
3575	NYSE	MCD	Tue, Aug 1, 2006	35.20	35.23	34.85	35.08
3574	NYSE	MCD	Mon, Jul 31, 2006	35.37	35.50	35.13	35.39
3573	NYSE	MCD	Fri, Jul 28, 2006	34.80	35.40	34.62	35.29
3572	NYSE	MCD	Thu, Jul 27, 2006	34.70	34.95	34.45	34.73
3571	NYSE	MCD	Wed, Jul 26, 2006	34.49	34.77	34.39	34.45
3570	NYSE	MCD	Tue, Jul 25, 2006	35.00	35.34	34.65	34.76
3569	NYSE	MCD	Mon, Jul 24, 2006	34.69	34.96	34.57	34.84
3568	NYSE	MCD	Fri, Jul 21, 2006	34.72	34.75	34.45	34.70
3567	NYSE	MCD	Thu, Jul 20, 2006	34.91	35.00	34.52	34.67
3566	NYSE	MCD	Wed, Jul 19, 2006	34.81	35.20	34.70	35.09
3565	NYSE	MCD	Tue, Jul 18, 2006	35.00	35.16	34.57	34.81
3564	NYSE	MCD	Mon, Jul 17, 2006	34.00	34.96	33.79	34.72
3563	NYSE	MCD	Fri, Jul 14, 2006	32.96	33.13	32.75	33.04
3562	NYSE	MCD	Thu, Jul 13, 2006	33.55	33.68	33.08	33.17
3561	NYSE	MCD	Wed, Jul 12, 2006	34.38	34.45	33.66	33.81
3560	NYSE	MCD	Tue, Jul 11, 2006	33.79	34.33	33.34	34.28
3559	NYSE	MCD	Mon, Jul 10, 2006	33.50	33.89	33.39	33.68
3558	NYSE	MCD	Fri, Jul 7, 2006	33.52	33.71	33.09	33.18
3557	NYSE	MCD	Thu, Jul 6, 2006	33.72	33.84	33.43	33.69
3556	NYSE	MCD	Wed, Jul 5, 2006	33.45	33.88	33.30	33.76
3555	NYSE	MCD	Mon, Jul 3, 2006	33.70	34.00	33.57	33.97
3554	NYSE	MCD	Fri, Jun 30, 2006	33.81	34.60	33.57	33.60
3553	NYSE	MCD	Thu, Jun 29, 2006	32.40	33.69	32.40	33.56
3552	NYSE	MCD	Wed, Jun 28, 2006	32.50	32.59	31.91	31.97
3551	NYSE	MCD	Tue, Jun 27, 2006	32.50	32.79	32.49	32.51
3550	NYSE	MCD	Mon, Jun 26, 2006	32.60	32.80	32.43	32.66
3549	NYSE	MCD	Fri, Jun 23, 2006	32.55	33.01	32.50	32.60
3548	NYSE	MCD	Thu, Jun 22, 2006	33.20	33.40	32.48	32.55
3547	NYSE	MCD	Wed, Jun 21, 2006	32.85	33.54	32.85	33.40
3546	NYSE	MCD	Tue, Jun 20, 2006	33.00	33.11	32.70	32.96
3545	NYSE	MCD	Mon, Jun 19, 2006	33.11	33.25	32.76	32.85
3544	NYSE	MCD	Fri, Jun 16, 2006	33.31	33.35	32.94	33.14
3543	NYSE	MCD	Thu, Jun 15, 2006	32.91	33.53	32.64	33.35
3542	NYSE	MCD	Wed, Jun 14, 2006	32.00	32.96	31.97	32.85
3541	NYSE	MCD	Tue, Jun 13, 2006	33.47	33.47	31.73	31.94
3540	NYSE	MCD	Mon, Jun 12, 2006	33.50	33.62	32.83	32.93
3539	NYSE	MCD	Fri, Jun 9, 2006	33.65	33.88	33.38	33.38
3538	NYSE	MCD	Thu, Jun 8, 2006	33.57	33.74	32.98	33.69
3537	NYSE	MCD	Wed, Jun 7, 2006	33.50	33.77	33.30	33.32
3536	NYSE	MCD	Tue, Jun 6, 2006	33.25	33.55	32.81	33.31
3535	NYSE	MCD	Mon, Jun 5, 2006	33.51	33.56	33.08	33.15
3534	NYSE	MCD	Fri, Jun 2, 2006	33.55	33.78	33.25	33.51
3533	NYSE	MCD	Thu, Jun 1, 2006	32.97	33.74	32.96	33.68
3532	NYSE	MCD	Wed, May 31, 2006	32.78	33.28	32.72	33.17
3531	NYSE	MCD	Tue, May 30, 2006	32.80	33.08	32.62	32.72
3530	NYSE	MCD	Fri, May 26, 2006	33.35	33.35	32.88	32.92
3529	NYSE	MCD	Thu, May 25, 2006	33.14	33.28	32.88	33.26
3528	NYSE	MCD	Wed, May 24, 2006	33.63	33.68	32.79	32.95
3527	NYSE	MCD	Tue, May 23, 2006	34.03	34.13	33.53	33.53
3526	NYSE	MCD	Mon, May 22, 2006	34.08	34.14	33.51	34.03
3525	NYSE	MCD	Fri, May 19, 2006	34.65	34.72	33.97	34.15
3524	NYSE	MCD	Thu, May 18, 2006	34.83	34.97	34.41	34.44
3523	NYSE	MCD	Wed, May 17, 2006	34.53	34.76	34.43	34.56
3522	NYSE	MCD	Tue, May 16, 2006	35.05	35.12	34.67	34.70
3521	NYSE	MCD	Mon, May 15, 2006	34.88	35.00	34.61	34.97
3520	NYSE	MCD	Fri, May 12, 2006	35.37	35.52	34.87	34.88
3519	NYSE	MCD	Thu, May 11, 2006	35.95	35.96	35.22	35.35
3518	NYSE	MCD	Wed, May 10, 2006	35.76	35.99	35.69	35.96
3517	NYSE	MCD	Tue, May 9, 2006	35.70	35.93	35.57	35.83
3516	NYSE	MCD	Mon, May 8, 2006	35.21	35.39	35.20	35.39
3515	NYSE	MCD	Fri, May 5, 2006	34.88	35.25	34.85	35.21
3514	NYSE	MCD	Thu, May 4, 2006	34.85	35.08	34.80	34.85
3513	NYSE	MCD	Wed, May 3, 2006	34.48	34.88	34.32	34.86
3512	NYSE	MCD	Tue, May 2, 2006	34.40	34.53	34.22	34.41
3511	NYSE	MCD	Mon, May 1, 2006	34.64	34.75	34.31	34.37
3510	NYSE	MCD	Fri, Apr 28, 2006	34.60	34.72	34.30	34.57
3509	NYSE	MCD	Thu, Apr 27, 2006	33.85	34.65	33.85	34.62
3508	NYSE	MCD	Wed, Apr 26, 2006	33.90	34.13	33.71	34.11
3507	NYSE	MCD	Tue, Apr 25, 2006	34.06	34.17	33.81	33.85
3506	NYSE	MCD	Mon, Apr 24, 2006	34.35	34.45	34.08	34.26
3505	NYSE	MCD	Fri, Apr 21, 2006	34.88	35.00	34.36	34.60
3504	NYSE	MCD	Thu, Apr 20, 2006	34.55	35.11	34.55	35.08
3503	NYSE	MCD	Wed, Apr 19, 2006	34.33	34.85	34.33	34.55
3502	NYSE	MCD	Tue, Apr 18, 2006	34.32	34.68	34.11	34.48
3501	NYSE	MCD	Mon, Apr 17, 2006	34.78	34.83	34.05	34.32
3500	NYSE	MCD	Thu, Apr 13, 2006	35.49	35.49	34.70	34.85
3499	NYSE	MCD	Wed, Apr 12, 2006	35.37	35.41	34.97	35.19
3498	NYSE	MCD	Tue, Apr 11, 2006	35.39	35.57	35.19	35.55
3497	NYSE	MCD	Mon, Apr 10, 2006	35.00	35.45	34.95	35.35
3496	NYSE	MCD	Fri, Apr 7, 2006	34.63	34.99	34.48	34.88
3495	NYSE	MCD	Thu, Apr 6, 2006	34.47	34.91	34.47	34.60
3494	NYSE	MCD	Wed, Apr 5, 2006	34.58	34.89	34.43	34.81
3493	NYSE	MCD	Tue, Apr 4, 2006	34.88	34.91	34.57	34.66
3492	NYSE	MCD	Mon, Apr 3, 2006	34.45	34.91	34.43	34.73
3491	NYSE	MCD	Fri, Mar 31, 2006	34.41	34.63	34.26	34.36
3490	NYSE	MCD	Thu, Mar 30, 2006	34.41	34.80	34.18	34.55
3489	NYSE	MCD	Wed, Mar 29, 2006	34.20	34.65	34.16	34.60
3488	NYSE	MCD	Tue, Mar 28, 2006	34.36	34.77	34.28	34.31
3487	NYSE	MCD	Mon, Mar 27, 2006	34.42	34.65	34.37	34.55
3486	NYSE	MCD	Fri, Mar 24, 2006	34.54	34.86	34.40	34.70
3485	NYSE	MCD	Thu, Mar 23, 2006	34.81	34.81	34.36	34.54
3484	NYSE	MCD	Wed, Mar 22, 2006	35.03	35.13	34.62	34.80
3483	NYSE	MCD	Tue, Mar 21, 2006	34.67	35.14	34.67	34.90
3482	NYSE	MCD	Mon, Mar 20, 2006	34.94	35.07	34.67	34.73
3481	NYSE	MCD	Fri, Mar 17, 2006	35.24	35.25	35.00	35.10
3480	NYSE	MCD	Thu, Mar 16, 2006	34.70	35.14	34.70	35.06
3479	NYSE	MCD	Wed, Mar 15, 2006	34.21	34.83	34.19	34.77
3478	NYSE	MCD	Tue, Mar 14, 2006	34.17	34.41	34.12	34.26
3477	NYSE	MCD	Mon, Mar 13, 2006	34.53	34.70	34.11	34.32
3476	NYSE	MCD	Fri, Mar 10, 2006	34.60	35.01	34.54	34.65
3475	NYSE	MCD	Thu, Mar 9, 2006	34.62	34.73	34.39	34.53
3474	NYSE	MCD	Wed, Mar 8, 2006	34.67	34.90	34.65	34.68
3473	NYSE	MCD	Tue, Mar 7, 2006	34.55	34.78	34.43	34.64
3472	NYSE	MCD	Mon, Mar 6, 2006	34.61	34.96	34.57	34.67
3471	NYSE	MCD	Fri, Mar 3, 2006	34.75	35.06	34.64	34.85
3470	NYSE	MCD	Thu, Mar 2, 2006	34.93	34.99	34.69	34.94
3469	NYSE	MCD	Wed, Mar 1, 2006	35.00	35.18	34.43	34.93
3468	NYSE	MCD	Tue, Feb 28, 2006	35.30	35.47	34.89	34.91
3467	NYSE	MCD	Mon, Feb 27, 2006	35.30	35.53	35.11	35.25
3466	NYSE	MCD	Fri, Feb 24, 2006	35.49	35.52	35.19	35.34
3465	NYSE	MCD	Thu, Feb 23, 2006	35.75	35.99	35.50	35.59
3464	NYSE	MCD	Wed, Feb 22, 2006	35.75	36.08	35.72	35.95
3463	NYSE	MCD	Tue, Feb 21, 2006	35.88	36.00	35.35	35.66
3462	NYSE	MCD	Fri, Feb 17, 2006	36.37	36.44	36.01	36.06
3461	NYSE	MCD	Thu, Feb 16, 2006	35.99	36.39	35.86	36.37
3460	NYSE	MCD	Wed, Feb 15, 2006	36.26	36.27	35.75	36.01
3459	NYSE	MCD	Tue, Feb 14, 2006	36.36	36.55	36.07	36.37
3458	NYSE	MCD	Mon, Feb 13, 2006	36.41	36.59	36.16	36.36
3457	NYSE	MCD	Fri, Feb 10, 2006	36.27	36.46	36.11	36.33
3456	NYSE	MCD	Thu, Feb 9, 2006	36.31	36.49	36.22	36.30
3455	NYSE	MCD	Wed, Feb 8, 2006	36.60	36.75	36.26	36.36
3454	NYSE	MCD	Tue, Feb 7, 2006	36.30	36.51	36.06	36.19
3453	NYSE	MCD	Mon, Feb 6, 2006	36.00	36.44	35.90	36.13
3452	NYSE	MCD	Fri, Feb 3, 2006	35.45	36.08	35.44	35.97
3451	NYSE	MCD	Thu, Feb 2, 2006	35.33	35.81	35.17	35.45
3450	NYSE	MCD	Wed, Feb 1, 2006	35.01	35.71	34.99	35.67
3449	NYSE	MCD	Tue, Jan 31, 2006	35.04	35.25	34.90	35.01
3448	NYSE	MCD	Mon, Jan 30, 2006	34.90	35.07	34.83	35.02
3447	NYSE	MCD	Fri, Jan 27, 2006	34.94	35.24	34.92	35.05
3446	NYSE	MCD	Thu, Jan 26, 2006	35.50	35.70	34.75	34.94
3445	NYSE	MCD	Wed, Jan 25, 2006	36.00	36.14	34.55	35.16
3444	NYSE	MCD	Tue, Jan 24, 2006	35.94	36.31	35.67	35.85
3443	NYSE	MCD	Mon, Jan 23, 2006	35.86	36.09	35.27	35.71
3442	NYSE	MCD	Fri, Jan 20, 2006	35.20	35.91	35.09	35.86
3441	NYSE	MCD	Thu, Jan 19, 2006	35.30	35.37	35.00	35.20
3440	NYSE	MCD	Wed, Jan 18, 2006	34.58	35.44	34.41	34.99
3439	NYSE	MCD	Tue, Jan 17, 2006	34.72	35.16	34.52	34.59
3438	NYSE	MCD	Fri, Jan 13, 2006	34.65	34.74	34.35	34.47
3437	NYSE	MCD	Thu, Jan 12, 2006	35.25	35.32	34.74	34.79
3436	NYSE	MCD	Wed, Jan 11, 2006	34.82	35.36	34.80	35.34
3435	NYSE	MCD	Tue, Jan 10, 2006	34.61	34.85	34.54	34.74
3434	NYSE	MCD	Mon, Jan 9, 2006	34.00	34.74	33.99	34.71
3433	NYSE	MCD	Fri, Jan 6, 2006	34.23	34.30	33.81	34.06
3432	NYSE	MCD	Thu, Jan 5, 2006	33.82	34.20	33.73	33.86
3431	NYSE	MCD	Wed, Jan 4, 2006	33.43	33.85	33.42	33.82
3430	NYSE	MCD	Tue, Jan 3, 2006	34.29	34.29	33.20	33.52
3429	NYSE	MCD	Fri, Dec 30, 2005	34.10	34.29	33.58	33.72
3428	NYSE	MCD	Thu, Dec 29, 2005	34.05	34.29	34.01	34.14
3427	NYSE	MCD	Wed, Dec 28, 2005	34.10	34.39	34.03	34.19
3426	NYSE	MCD	Tue, Dec 27, 2005	34.57	34.72	34.01	34.10
3425	NYSE	MCD	Fri, Dec 23, 2005	34.70	34.70	34.33	34.55
3424	NYSE	MCD	Thu, Dec 22, 2005	34.50	34.68	34.11	34.58
3423	NYSE	MCD	Wed, Dec 21, 2005	34.20	34.75	34.20	34.44
3422	NYSE	MCD	Tue, Dec 20, 2005	34.00	34.35	33.80	34.15
3421	NYSE	MCD	Mon, Dec 19, 2005	34.66	34.93	34.07	34.10
3420	NYSE	MCD	Fri, Dec 16, 2005	34.99	35.12	34.69	34.75
3419	NYSE	MCD	Thu, Dec 15, 2005	35.50	35.69	34.85	34.98
3418	NYSE	MCD	Wed, Dec 14, 2005	35.17	35.65	35.11	35.50
3417	NYSE	MCD	Tue, Dec 13, 2005	34.35	35.54	34.35	35.27
3416	NYSE	MCD	Mon, Dec 12, 2005	34.84	34.84	34.34	34.47
3415	NYSE	MCD	Fri, Dec 9, 2005	35.10	35.22	34.10	34.84
3414	NYSE	MCD	Thu, Dec 8, 2005	35.12	35.36	34.70	34.82
3413	NYSE	MCD	Wed, Dec 7, 2005	35.00	35.27	34.81	35.26
3412	NYSE	MCD	Tue, Dec 6, 2005	34.83	35.26	34.78	35.16
3411	NYSE	MCD	Mon, Dec 5, 2005	34.74	34.91	34.40	34.57
3410	NYSE	MCD	Fri, Dec 2, 2005	35.05	35.25	34.75	34.91
3409	NYSE	MCD	Thu, Dec 1, 2005	34.23	35.38	34.06	35.33
3408	NYSE	MCD	Wed, Nov 30, 2005	34.14	34.76	33.84	33.85
3407	NYSE	MCD	Tue, Nov 29, 2005	34.24	34.58	33.88	33.93
3406	NYSE	MCD	Mon, Nov 28, 2005	33.63	34.10	33.52	33.95
3405	NYSE	MCD	Fri, Nov 25, 2005	33.77	33.78	33.46	33.46
3404	NYSE	MCD	Wed, Nov 23, 2005	33.04	33.88	33.01	33.71
3403	NYSE	MCD	Tue, Nov 22, 2005	33.02	33.08	32.80	32.99
3402	NYSE	MCD	Mon, Nov 21, 2005	33.02	33.17	32.82	33.07
3401	NYSE	MCD	Fri, Nov 18, 2005	33.55	33.55	32.94	33.09
3400	NYSE	MCD	Thu, Nov 17, 2005	33.08	33.36	32.88	33.19
3399	NYSE	MCD	Wed, Nov 16, 2005	33.36	33.60	32.73	32.80
3398	NYSE	MCD	Tue, Nov 15, 2005	33.82	34.05	33.16	33.31
3397	NYSE	MCD	Mon, Nov 14, 2005	33.80	34.25	33.75	33.93
3396	NYSE	MCD	Fri, Nov 11, 2005	33.35	33.89	33.03	33.80
3395	NYSE	MCD	Thu, Nov 10, 2005	32.95	33.28	32.71	33.23
3394	NYSE	MCD	Wed, Nov 9, 2005	34.00	34.18	33.28	33.33
3393	NYSE	MCD	Tue, Nov 8, 2005	33.70	34.05	33.33	34.00
3392	NYSE	MCD	Mon, Nov 7, 2005	33.25	33.81	33.09	33.70
3391	NYSE	MCD	Fri, Nov 4, 2005	33.28	33.48	33.03	33.43
3390	NYSE	MCD	Thu, Nov 3, 2005	32.45	33.32	32.35	33.23
3389	NYSE	MCD	Wed, Nov 2, 2005	32.20	32.46	31.93	32.26
3388	NYSE	MCD	Tue, Nov 1, 2005	32.73	32.73	31.61	31.77
3387	NYSE	MCD	Mon, Oct 31, 2005	32.29	32.78	31.55	31.60
3386	NYSE	MCD	Fri, Oct 28, 2005	31.84	32.29	31.55	32.29
3385	NYSE	MCD	Thu, Oct 27, 2005	32.30	32.38	31.48	31.55
3384	NYSE	MCD	Wed, Oct 26, 2005	33.00	33.04	32.31	32.31
3383	NYSE	MCD	Tue, Oct 25, 2005	33.05	33.41	32.65	33.00
3382	NYSE	MCD	Mon, Oct 24, 2005	32.65	33.14	32.37	33.12
3381	NYSE	MCD	Fri, Oct 21, 2005	31.82	32.89	31.82	32.48
3380	NYSE	MCD	Thu, Oct 20, 2005	33.45	33.46	32.01	32.40
3379	NYSE	MCD	Wed, Oct 19, 2005	32.70	34.02	32.46	33.69
3378	NYSE	MCD	Tue, Oct 18, 2005	32.80	32.87	32.30	32.47
3377	NYSE	MCD	Mon, Oct 17, 2005	32.32	32.71	32.32	32.70
3376	NYSE	MCD	Fri, Oct 14, 2005	32.15	32.36	32.01	32.32
3375	NYSE	MCD	Thu, Oct 13, 2005	32.37	32.71	31.77	32.05
3374	NYSE	MCD	Wed, Oct 12, 2005	32.25	32.50	31.62	31.67
3373	NYSE	MCD	Tue, Oct 11, 2005	33.05	33.39	32.32	32.34
3372	NYSE	MCD	Mon, Oct 10, 2005	32.47	32.47	32.18	32.34
3371	NYSE	MCD	Fri, Oct 7, 2005	32.76	32.77	32.09	32.22
3370	NYSE	MCD	Thu, Oct 6, 2005	32.86	33.18	32.50	32.73
3369	NYSE	MCD	Wed, Oct 5, 2005	32.75	33.14	32.62	32.85
3368	NYSE	MCD	Tue, Oct 4, 2005	33.45	33.55	32.82	32.88
3367	NYSE	MCD	Mon, Oct 3, 2005	33.40	33.99	33.40	33.87
3366	NYSE	MCD	Fri, Sep 30, 2005	33.49	33.65	33.12	33.49
3365	NYSE	MCD	Thu, Sep 29, 2005	33.06	33.57	33.00	33.48
3364	NYSE	MCD	Wed, Sep 28, 2005	33.45	33.95	33.10	33.10
3363	NYSE	MCD	Tue, Sep 27, 2005	33.20	33.30	32.98	33.01
3362	NYSE	MCD	Mon, Sep 26, 2005	32.95	33.76	32.95	33.26
3361	NYSE	MCD	Fri, Sep 23, 2005	33.00	33.59	32.55	32.64
3360	NYSE	MCD	Thu, Sep 22, 2005	31.42	33.15	31.33	33.09
3359	NYSE	MCD	Wed, Sep 21, 2005	32.49	32.62	31.31	31.42
3358	NYSE	MCD	Tue, Sep 20, 2005	33.50	33.86	32.50	32.62
3357	NYSE	MCD	Mon, Sep 19, 2005	33.77	34.03	33.47	33.50
3356	NYSE	MCD	Fri, Sep 16, 2005	33.73	35.03	33.55	34.24
3355	NYSE	MCD	Thu, Sep 15, 2005	32.36	33.50	32.36	33.45
3354	NYSE	MCD	Wed, Sep 14, 2005	33.30	33.31	32.31	32.36
3353	NYSE	MCD	Tue, Sep 13, 2005	33.75	33.88	33.12	33.12
3352	NYSE	MCD	Mon, Sep 12, 2005	33.91	34.17	33.71	33.80
3351	NYSE	MCD	Fri, Sep 9, 2005	33.38	34.42	33.29	34.14
3350	NYSE	MCD	Thu, Sep 8, 2005	33.47	33.66	33.18	33.37
3349	NYSE	MCD	Wed, Sep 7, 2005	33.05	33.87	33.01	33.70
3348	NYSE	MCD	Tue, Sep 6, 2005	32.53	32.92	32.39	32.66
3347	NYSE	MCD	Fri, Sep 2, 2005	31.82	32.01	31.72	31.90
3346	NYSE	MCD	Thu, Sep 1, 2005	32.30	32.37	31.53	31.55
3345	NYSE	MCD	Wed, Aug 31, 2005	32.56	32.75	32.03	32.45
3344	NYSE	MCD	Tue, Aug 30, 2005	33.10	33.10	32.21	32.40
3343	NYSE	MCD	Mon, Aug 29, 2005	33.15	33.45	32.77	33.17
3342	NYSE	MCD	Fri, Aug 26, 2005	33.09	33.60	32.98	33.48
3341	NYSE	MCD	Thu, Aug 25, 2005	32.90	33.49	32.90	33.30
3340	NYSE	MCD	Wed, Aug 24, 2005	33.00	33.26	32.76	32.98
3339	NYSE	MCD	Tue, Aug 23, 2005	33.19	33.23	32.85	33.04
3338	NYSE	MCD	Mon, Aug 22, 2005	33.37	33.45	33.05	33.29
3337	NYSE	MCD	Fri, Aug 19, 2005	33.26	33.55	33.22	33.38
3336	NYSE	MCD	Thu, Aug 18, 2005	33.60	33.64	33.05	33.39
3335	NYSE	MCD	Wed, Aug 17, 2005	33.02	34.18	32.98	33.87
3334	NYSE	MCD	Tue, Aug 16, 2005	33.50	33.72	33.04	33.17
3333	NYSE	MCD	Mon, Aug 15, 2005	32.63	33.64	32.62	33.60
3332	NYSE	MCD	Fri, Aug 12, 2005	33.74	33.96	33.07	33.25
3331	NYSE	MCD	Thu, Aug 11, 2005	32.95	34.70	32.85	34.69
3330	NYSE	MCD	Wed, Aug 10, 2005	32.46	32.97	32.25	32.70
3329	NYSE	MCD	Tue, Aug 9, 2005	32.29	32.45	32.04	32.44
3328	NYSE	MCD	Mon, Aug 8, 2005	31.76	32.38	31.75	32.14
3327	NYSE	MCD	Fri, Aug 5, 2005	31.10	31.50	31.10	31.30
3326	NYSE	MCD	Thu, Aug 4, 2005	31.55	31.65	31.09	31.20
3325	NYSE	MCD	Wed, Aug 3, 2005	31.31	31.74	31.20	31.62
3324	NYSE	MCD	Tue, Aug 2, 2005	31.32	31.58	31.22	31.48
3323	NYSE	MCD	Mon, Aug 1, 2005	30.25	31.33	30.25	31.18
3322	NYSE	MCD	Fri, Jul 29, 2005	30.50	31.18	30.50	31.17
3321	NYSE	MCD	Thu, Jul 28, 2005	30.10	30.44	30.10	30.28
3320	NYSE	MCD	Wed, Jul 27, 2005	30.35	30.43	29.97	30.08
3319	NYSE	MCD	Tue, Jul 26, 2005	30.63	30.77	30.30	30.36
3318	NYSE	MCD	Mon, Jul 25, 2005	30.64	30.80	30.49	30.62
3317	NYSE	MCD	Fri, Jul 22, 2005	30.55	30.97	30.51	30.94
3316	NYSE	MCD	Thu, Jul 21, 2005	30.50	31.25	30.27	30.78
3315	NYSE	MCD	Wed, Jul 20, 2005	30.68	30.99	30.59	30.90
3314	NYSE	MCD	Tue, Jul 19, 2005	30.89	30.96	30.74	30.85
3313	NYSE	MCD	Mon, Jul 18, 2005	30.82	30.97	30.59	30.90
3312	NYSE	MCD	Fri, Jul 15, 2005	29.92	31.07	29.60	30.99
3311	NYSE	MCD	Thu, Jul 14, 2005	29.61	29.94	29.54	29.60
3310	NYSE	MCD	Wed, Jul 13, 2005	29.17	29.62	29.16	29.59
3309	NYSE	MCD	Tue, Jul 12, 2005	29.22	29.25	29.00	29.16
3308	NYSE	MCD	Mon, Jul 11, 2005	28.88	29.06	28.75	28.97
3307	NYSE	MCD	Fri, Jul 8, 2005	28.00	28.87	27.78	28.65
3306	NYSE	MCD	Thu, Jul 7, 2005	27.54	28.06	27.36	28.00
3305	NYSE	MCD	Wed, Jul 6, 2005	27.97	27.99	27.61	27.70
3304	NYSE	MCD	Tue, Jul 5, 2005	27.82	28.09	27.71	27.97
3303	NYSE	MCD	Fri, Jul 1, 2005	27.81	28.13	27.72	27.94
3302	NYSE	MCD	Thu, Jun 30, 2005	28.05	28.20	27.74	27.75
3301	NYSE	MCD	Wed, Jun 29, 2005	28.30	28.44	27.88	27.91
3300	NYSE	MCD	Tue, Jun 28, 2005	28.16	28.48	28.12	28.24
3299	NYSE	MCD	Mon, Jun 27, 2005	28.20	28.46	28.13	28.16
3298	NYSE	MCD	Fri, Jun 24, 2005	28.57	28.68	28.22	28.28
3297	NYSE	MCD	Thu, Jun 23, 2005	28.95	29.10	28.56	28.57
3296	NYSE	MCD	Wed, Jun 22, 2005	29.26	29.29	28.96	29.02
3295	NYSE	MCD	Tue, Jun 21, 2005	28.96	29.18	28.84	29.04
3294	NYSE	MCD	Mon, Jun 20, 2005	28.85	29.16	28.80	29.06
3293	NYSE	MCD	Fri, Jun 17, 2005	29.40	29.40	28.98	29.00
3292	NYSE	MCD	Thu, Jun 16, 2005	29.01	29.19	28.93	29.13
3291	NYSE	MCD	Wed, Jun 15, 2005	29.30	29.38	28.80	28.95
3290	NYSE	MCD	Tue, Jun 14, 2005	29.15	29.56	29.15	29.30
3289	NYSE	MCD	Mon, Jun 13, 2005	29.09	29.45	28.91	29.11
3288	NYSE	MCD	Fri, Jun 10, 2005	29.10	29.54	28.98	29.53
3287	NYSE	MCD	Thu, Jun 9, 2005	29.23	29.27	28.75	28.98
3286	NYSE	MCD	Wed, Jun 8, 2005	29.57	29.66	29.18	29.23
3285	NYSE	MCD	Tue, Jun 7, 2005	30.35	30.49	29.32	29.57
3284	NYSE	MCD	Mon, Jun 6, 2005	30.41	30.45	30.20	30.41
3283	NYSE	MCD	Fri, Jun 3, 2005	31.04	31.08	30.47	30.51
3282	NYSE	MCD	Thu, Jun 2, 2005	30.89	31.21	30.80	31.12
3281	NYSE	MCD	Wed, Jun 1, 2005	30.84	31.15	30.69	31.02
3280	NYSE	MCD	Tue, May 31, 2005	31.16	31.16	30.93	30.94
3279	NYSE	MCD	Fri, May 27, 2005	31.40	31.40	31.17	31.26
3278	NYSE	MCD	Thu, May 26, 2005	31.00	31.49	30.96	31.48
3277	NYSE	MCD	Wed, May 25, 2005	30.87	31.00	30.77	30.89
3276	NYSE	MCD	Tue, May 24, 2005	31.19	31.29	30.66	30.87
3275	NYSE	MCD	Mon, May 23, 2005	30.85	31.50	30.85	31.32
3274	NYSE	MCD	Fri, May 20, 2005	30.90	31.14	30.73	30.94
3273	NYSE	MCD	Thu, May 19, 2005	30.82	31.03	30.65	30.97
3272	NYSE	MCD	Wed, May 18, 2005	30.15	30.66	30.08	30.58
3271	NYSE	MCD	Tue, May 17, 2005	29.89	30.06	29.65	29.97
3270	NYSE	MCD	Mon, May 16, 2005	29.70	30.00	29.60	29.88
3269	NYSE	MCD	Fri, May 13, 2005	29.64	29.83	29.50	29.65
3268	NYSE	MCD	Thu, May 12, 2005	29.99	30.09	29.77	29.78
3267	NYSE	MCD	Wed, May 11, 2005	30.01	30.15	29.70	29.85
3266	NYSE	MCD	Tue, May 10, 2005	29.95	30.32	29.80	30.10
3265	NYSE	MCD	Mon, May 9, 2005	29.70	30.15	29.60	30.12
3264	NYSE	MCD	Fri, May 6, 2005	29.96	30.05	29.37	29.38
3263	NYSE	MCD	Thu, May 5, 2005	30.19	30.28	29.76	29.94
3262	NYSE	MCD	Wed, May 4, 2005	29.79	30.26	29.73	30.13
3261	NYSE	MCD	Tue, May 3, 2005	29.72	30.00	29.60	29.80
3260	NYSE	MCD	Mon, May 2, 2005	29.12	29.60	29.12	29.57
3259	NYSE	MCD	Fri, Apr 29, 2005	29.61	29.79	29.11	29.31
3258	NYSE	MCD	Thu, Apr 28, 2005	29.85	30.15	29.61	29.61
3257	NYSE	MCD	Wed, Apr 27, 2005	29.86	30.40	29.79	30.16
3256	NYSE	MCD	Tue, Apr 26, 2005	30.15	30.27	29.93	30.00
3255	NYSE	MCD	Mon, Apr 25, 2005	29.96	30.47	29.70	30.28
3254	NYSE	MCD	Fri, Apr 22, 2005	30.50	30.65	29.75	30.06
3253	NYSE	MCD	Thu, Apr 21, 2005	30.27	30.50	29.51	29.85
3252	NYSE	MCD	Wed, Apr 20, 2005	30.09	30.28	29.70	29.94
3251	NYSE	MCD	Tue, Apr 19, 2005	30.10	30.25	29.88	30.18
3250	NYSE	MCD	Mon, Apr 18, 2005	30.15	30.22	29.37	30.10
3249	NYSE	MCD	Fri, Apr 15, 2005	30.62	30.69	30.15	30.30
3248	NYSE	MCD	Thu, Apr 14, 2005	31.33	31.34	30.74	30.76
3247	NYSE	MCD	Wed, Apr 13, 2005	31.42	31.91	31.20	31.22
3246	NYSE	MCD	Tue, Apr 12, 2005	30.60	31.05	30.31	30.90
3245	NYSE	MCD	Mon, Apr 11, 2005	30.98	31.04	30.52	30.80
3244	NYSE	MCD	Fri, Apr 8, 2005	31.48	31.78	31.11	31.14
3243	NYSE	MCD	Thu, Apr 7, 2005	31.39	31.59	31.15	31.47
3242	NYSE	MCD	Wed, Apr 6, 2005	31.13	31.70	31.00	31.49
3241	NYSE	MCD	Tue, Apr 5, 2005	30.87	31.29	30.81	31.21
3240	NYSE	MCD	Mon, Apr 4, 2005	31.07	31.14	30.65	30.99
3239	NYSE	MCD	Fri, Apr 1, 2005	31.20	31.52	30.88	31.00
3238	NYSE	MCD	Thu, Mar 31, 2005	31.60	31.60	31.09	31.14
3237	NYSE	MCD	Wed, Mar 30, 2005	30.98	31.68	30.98	31.65
3236	NYSE	MCD	Tue, Mar 29, 2005	31.34	31.42	30.96	31.02
3235	NYSE	MCD	Mon, Mar 28, 2005	31.41	31.76	31.40	31.53
3234	NYSE	MCD	Thu, Mar 24, 2005	31.56	31.79	31.45	31.58
3233	NYSE	MCD	Wed, Mar 23, 2005	31.55	31.78	31.38	31.45
3232	NYSE	MCD	Tue, Mar 22, 2005	31.68	31.91	31.43	31.45
3231	NYSE	MCD	Mon, Mar 21, 2005	31.75	31.87	31.52	31.68
3230	NYSE	MCD	Fri, Mar 18, 2005	31.83	31.95	31.30	31.90
3229	NYSE	MCD	Thu, Mar 17, 2005	32.30	32.32	31.68	31.80
3228	NYSE	MCD	Wed, Mar 16, 2005	32.30	32.48	32.05	32.32
3227	NYSE	MCD	Tue, Mar 15, 2005	33.01	33.07	32.29	32.43
3226	NYSE	MCD	Mon, Mar 14, 2005	32.54	33.00	32.54	32.96
3225	NYSE	MCD	Fri, Mar 11, 2005	32.75	32.92	32.51	32.59
3224	NYSE	MCD	Thu, Mar 10, 2005	32.64	32.79	32.51	32.75
3223	NYSE	MCD	Wed, Mar 9, 2005	32.65	32.99	32.33	32.53
3222	NYSE	MCD	Tue, Mar 8, 2005	34.00	34.00	32.92	33.48
3221	NYSE	MCD	Mon, Mar 7, 2005	34.30	34.56	34.17	34.21
3220	NYSE	MCD	Fri, Mar 4, 2005	33.60	34.23	33.50	33.96
3219	NYSE	MCD	Thu, Mar 3, 2005	33.28	33.60	33.00	33.41
3218	NYSE	MCD	Wed, Mar 2, 2005	33.04	33.82	33.04	33.28
3217	NYSE	MCD	Tue, Mar 1, 2005	33.02	33.42	33.02	33.33
3216	NYSE	MCD	Mon, Feb 28, 2005	32.98	33.25	32.85	33.08
3215	NYSE	MCD	Fri, Feb 25, 2005	32.45	32.98	32.32	32.98
3214	NYSE	MCD	Thu, Feb 24, 2005	32.44	32.71	32.25	32.65
3213	NYSE	MCD	Wed, Feb 23, 2005	32.05	32.49	32.02	32.44
3212	NYSE	MCD	Tue, Feb 22, 2005	32.31	32.45	31.95	31.95
3211	NYSE	MCD	Fri, Feb 18, 2005	32.15	32.50	32.07	32.33
3210	NYSE	MCD	Thu, Feb 17, 2005	32.49	32.50	32.21	32.29
3209	NYSE	MCD	Wed, Feb 16, 2005	32.90	32.98	32.42	32.60
3208	NYSE	MCD	Tue, Feb 15, 2005	32.60	33.18	32.60	33.16
3207	NYSE	MCD	Mon, Feb 14, 2005	32.25	32.70	32.21	32.61
3206	NYSE	MCD	Fri, Feb 11, 2005	31.90	32.49	31.79	32.25
3205	NYSE	MCD	Thu, Feb 10, 2005	32.10	32.21	31.86	32.10
3204	NYSE	MCD	Wed, Feb 9, 2005	32.40	32.48	31.96	31.97
3203	NYSE	MCD	Tue, Feb 8, 2005	32.72	32.85	32.38	32.42
3202	NYSE	MCD	Mon, Feb 7, 2005	32.38	32.85	32.38	32.78
3201	NYSE	MCD	Fri, Feb 4, 2005	31.82	32.60	31.80	32.57
3200	NYSE	MCD	Thu, Feb 3, 2005	31.60	32.10	31.40	32.06
3199	NYSE	MCD	Wed, Feb 2, 2005	31.88	32.02	31.56	31.77
3198	NYSE	MCD	Tue, Feb 1, 2005	32.05	32.19	31.91	31.98
3197	NYSE	MCD	Mon, Jan 31, 2005	32.10	32.50	32.10	32.39
3196	NYSE	MCD	Fri, Jan 28, 2005	31.85	32.24	31.20	32.00
3195	NYSE	MCD	Thu, Jan 27, 2005	32.00	32.39	31.94	32.12
3194	NYSE	MCD	Wed, Jan 26, 2005	31.93	32.25	31.87	31.99
3193	NYSE	MCD	Tue, Jan 25, 2005	31.99	32.09	31.90	31.94
3192	NYSE	MCD	Mon, Jan 24, 2005	31.58	31.89	31.43	31.74
3191	NYSE	MCD	Fri, Jan 21, 2005	31.45	31.60	31.13	31.25
3190	NYSE	MCD	Thu, Jan 20, 2005	31.57	31.77	31.13	31.45
3189	NYSE	MCD	Wed, Jan 19, 2005	31.70	32.00	31.56	31.62
3188	NYSE	MCD	Tue, Jan 18, 2005	31.20	31.69	31.08	31.60
3187	NYSE	MCD	Fri, Jan 14, 2005	30.84	31.36	30.81	31.31
3186	NYSE	MCD	Thu, Jan 13, 2005	31.24	31.31	30.84	30.89
3185	NYSE	MCD	Wed, Jan 12, 2005	31.22	31.35	30.96	31.34
3184	NYSE	MCD	Tue, Jan 11, 2005	31.43	31.67	31.05	31.10
3183	NYSE	MCD	Mon, Jan 10, 2005	31.67	31.86	31.52	31.67
3182	NYSE	MCD	Fri, Jan 7, 2005	32.03	32.18	31.73	31.87
3181	NYSE	MCD	Thu, Jan 6, 2005	31.84	32.21	31.80	32.08
3180	NYSE	MCD	Wed, Jan 5, 2005	32.08	32.27	31.83	31.83
3179	NYSE	MCD	Tue, Jan 4, 2005	31.74	32.31	31.74	32.08
3178	NYSE	MCD	Mon, Jan 3, 2005	31.60	32.23	31.54	31.82
3177	NYSE	MCD	Fri, Dec 31, 2004	32.40	32.45	32.05	32.06
3176	NYSE	MCD	Thu, Dec 30, 2004	32.50	32.69	32.34	32.38
3175	NYSE	MCD	Wed, Dec 29, 2004	32.47	32.59	32.22	32.53
3174	NYSE	MCD	Tue, Dec 28, 2004	32.28	32.51	32.22	32.46
3173	NYSE	MCD	Mon, Dec 27, 2004	32.40	32.52	32.12	32.15
3172	NYSE	MCD	Thu, Dec 23, 2004	32.55	32.74	32.12	32.33
3171	NYSE	MCD	Wed, Dec 22, 2004	32.67	32.96	32.30	32.52
3170	NYSE	MCD	Tue, Dec 21, 2004	32.57	32.74	32.40	32.59
3169	NYSE	MCD	Mon, Dec 20, 2004	32.55	32.79	32.19	32.39
3168	NYSE	MCD	Fri, Dec 17, 2004	32.67	32.94	32.44	32.54
3167	NYSE	MCD	Thu, Dec 16, 2004	32.44	32.75	32.31	32.66
3166	NYSE	MCD	Wed, Dec 15, 2004	31.85	32.50	31.84	32.44
3165	NYSE	MCD	Tue, Dec 14, 2004	31.98	32.03	31.82	31.91
3164	NYSE	MCD	Mon, Dec 13, 2004	31.84	31.98	31.73	31.98
3163	NYSE	MCD	Fri, Dec 10, 2004	31.88	31.88	31.40	31.65
3162	NYSE	MCD	Thu, Dec 9, 2004	31.20	31.85	31.14	31.78
3161	NYSE	MCD	Wed, Dec 8, 2004	31.22	31.75	31.21	31.50
3160	NYSE	MCD	Tue, Dec 7, 2004	31.08	31.37	30.91	31.22
3159	NYSE	MCD	Mon, Dec 6, 2004	31.21	31.21	30.96	31.08
3158	NYSE	MCD	Fri, Dec 3, 2004	31.42	31.42	31.12	31.28
3157	NYSE	MCD	Thu, Dec 2, 2004	31.32	31.58	31.14	31.42
3156	NYSE	MCD	Wed, Dec 1, 2004	30.90	31.36	30.86	31.21
3155	NYSE	MCD	Tue, Nov 30, 2004	30.60	30.84	30.50	30.74
3154	NYSE	MCD	Mon, Nov 29, 2004	30.71	30.85	30.01	30.75
3153	NYSE	MCD	Fri, Nov 26, 2004	30.33	30.73	30.31	30.57
3152	NYSE	MCD	Wed, Nov 24, 2004	30.20	30.83	30.20	30.40
3151	NYSE	MCD	Tue, Nov 23, 2004	29.27	30.12	29.26	30.10
3150	NYSE	MCD	Mon, Nov 22, 2004	29.44	29.57	29.02	29.38
3149	NYSE	MCD	Fri, Nov 19, 2004	29.65	29.75	29.00	29.30
3148	NYSE	MCD	Thu, Nov 18, 2004	30.25	30.57	29.65	29.95
3147	NYSE	MCD	Wed, Nov 17, 2004	30.32	30.53	30.11	30.40
3146	NYSE	MCD	Tue, Nov 16, 2004	30.47	30.47	30.11	30.11
3145	NYSE	MCD	Mon, Nov 15, 2004	30.33	30.54	30.24	30.42
3144	NYSE	MCD	Fri, Nov 12, 2004	30.38	30.50	30.10	30.50
3143	NYSE	MCD	Thu, Nov 11, 2004	30.10	30.42	29.93	30.28
3142	NYSE	MCD	Wed, Nov 10, 2004	29.96	30.27	29.81	30.02
3141	NYSE	MCD	Tue, Nov 9, 2004	30.08	30.29	29.93	30.18
3140	NYSE	MCD	Mon, Nov 8, 2004	30.40	31.00	30.04	30.20
3139	NYSE	MCD	Fri, Nov 5, 2004	29.74	30.25	29.65	30.06
3138	NYSE	MCD	Thu, Nov 4, 2004	29.32	29.69	29.30	29.63
3137	NYSE	MCD	Wed, Nov 3, 2004	29.17	29.44	28.77	29.31
3136	NYSE	MCD	Tue, Nov 2, 2004	29.50	29.73	29.05	29.19
3135	NYSE	MCD	Mon, Nov 1, 2004	29.05	29.60	29.00	29.58
3134	NYSE	MCD	Fri, Oct 29, 2004	28.83	29.15	28.68	29.15
3133	NYSE	MCD	Thu, Oct 28, 2004	28.96	29.10	28.86	29.03
3132	NYSE	MCD	Wed, Oct 27, 2004	28.67	29.20	28.61	29.19
3131	NYSE	MCD	Tue, Oct 26, 2004	28.40	28.88	28.20	28.87
3130	NYSE	MCD	Mon, Oct 25, 2004	28.34	28.55	28.10	28.38
3129	NYSE	MCD	Fri, Oct 22, 2004	28.47	28.75	28.42	28.52
3128	NYSE	MCD	Thu, Oct 21, 2004	28.80	28.99	28.27	28.52
3127	NYSE	MCD	Wed, Oct 20, 2004	28.74	28.84	28.35	28.80
3126	NYSE	MCD	Tue, Oct 19, 2004	29.21	29.49	28.81	29.00
3125	NYSE	MCD	Mon, Oct 18, 2004	28.83	29.48	28.80	29.20
3124	NYSE	MCD	Fri, Oct 15, 2004	29.24	29.49	28.96	28.99
3123	NYSE	MCD	Thu, Oct 14, 2004	28.65	29.19	28.65	29.08
3122	NYSE	MCD	Wed, Oct 13, 2004	28.30	28.88	28.05	28.86
3121	NYSE	MCD	Tue, Oct 12, 2004	27.48	27.68	27.31	27.55
3120	NYSE	MCD	Mon, Oct 11, 2004	27.93	28.03	27.59	27.68
3119	NYSE	MCD	Fri, Oct 8, 2004	27.94	28.18	27.90	27.94
3118	NYSE	MCD	Thu, Oct 7, 2004	28.16	28.45	27.88	27.93
3117	NYSE	MCD	Wed, Oct 6, 2004	27.90	27.91	27.46	27.84
3116	NYSE	MCD	Tue, Oct 5, 2004	27.96	27.99	27.77	27.94
3115	NYSE	MCD	Mon, Oct 4, 2004	28.14	28.26	27.90	28.00
3114	NYSE	MCD	Fri, Oct 1, 2004	28.00	28.25	27.92	28.14
3113	NYSE	MCD	Thu, Sep 30, 2004	27.79	28.13	27.71	28.03
3112	NYSE	MCD	Wed, Sep 29, 2004	27.75	27.96	27.65	27.89
3111	NYSE	MCD	Tue, Sep 28, 2004	27.78	28.03	27.73	27.96
3110	NYSE	MCD	Mon, Sep 27, 2004	27.45	28.06	27.42	27.94
3109	NYSE	MCD	Fri, Sep 24, 2004	27.22	27.73	27.22	27.60
3108	NYSE	MCD	Thu, Sep 23, 2004	27.10	27.48	27.07	27.14
3107	NYSE	MCD	Wed, Sep 22, 2004	27.56	27.57	26.95	27.01
3106	NYSE	MCD	Tue, Sep 21, 2004	27.50	27.84	27.43	27.77
3105	NYSE	MCD	Mon, Sep 20, 2004	27.63	27.98	27.42	27.47
3104	NYSE	MCD	Fri, Sep 17, 2004	27.75	27.78	27.56	27.67
3103	NYSE	MCD	Thu, Sep 16, 2004	27.45	27.74	27.45	27.59
3102	NYSE	MCD	Wed, Sep 15, 2004	27.60	27.67	27.42	27.53
3101	NYSE	MCD	Tue, Sep 14, 2004	27.20	27.71	27.04	27.60
3100	NYSE	MCD	Mon, Sep 13, 2004	26.89	27.17	26.89	27.17
3099	NYSE	MCD	Fri, Sep 10, 2004	27.23	27.30	26.98	27.05
3098	NYSE	MCD	Thu, Sep 9, 2004	27.75	27.92	27.37	27.44
3097	NYSE	MCD	Wed, Sep 8, 2004	27.85	27.98	27.48	27.50
3096	NYSE	MCD	Tue, Sep 7, 2004	27.74	27.77	27.10	27.38
3095	NYSE	MCD	Fri, Sep 3, 2004	27.40	27.90	27.40	27.76
3094	NYSE	MCD	Thu, Sep 2, 2004	27.18	27.53	27.01	27.49
3093	NYSE	MCD	Wed, Sep 1, 2004	27.03	27.24	26.86	27.19
3092	NYSE	MCD	Tue, Aug 31, 2004	27.00	27.09	26.66	27.02
3091	NYSE	MCD	Mon, Aug 30, 2004	27.05	27.36	27.00	27.00
3090	NYSE	MCD	Fri, Aug 27, 2004	27.07	27.28	26.98	27.17
3089	NYSE	MCD	Thu, Aug 26, 2004	27.00	27.29	26.95	27.10
3088	NYSE	MCD	Wed, Aug 25, 2004	26.84	27.00	26.56	26.95
3087	NYSE	MCD	Tue, Aug 24, 2004	26.60	27.04	26.60	26.87
3086	NYSE	MCD	Mon, Aug 23, 2004	27.07	27.18	26.64	26.64
3085	NYSE	MCD	Fri, Aug 20, 2004	26.46	27.07	26.46	27.07
3084	NYSE	MCD	Thu, Aug 19, 2004	26.46	26.74	26.40	26.60
3083	NYSE	MCD	Wed, Aug 18, 2004	26.37	26.74	26.27	26.48
3082	NYSE	MCD	Tue, Aug 17, 2004	25.80	26.44	25.70	26.37
3081	NYSE	MCD	Mon, Aug 16, 2004	25.70	25.95	25.64	25.75
3080	NYSE	MCD	Fri, Aug 13, 2004	25.85	26.05	25.69	25.81
3079	NYSE	MCD	Thu, Aug 12, 2004	26.18	26.37	25.82	25.85
3078	NYSE	MCD	Wed, Aug 11, 2004	26.68	26.69	26.15	26.35
3077	NYSE	MCD	Tue, Aug 10, 2004	26.38	26.75	26.17	26.74
3076	NYSE	MCD	Mon, Aug 9, 2004	26.28	26.66	26.13	26.16
3075	NYSE	MCD	Fri, Aug 6, 2004	26.58	26.78	26.24	26.34
3074	NYSE	MCD	Thu, Aug 5, 2004	27.15	27.30	26.79	26.88
3073	NYSE	MCD	Wed, Aug 4, 2004	27.08	27.20	26.58	27.16
3072	NYSE	MCD	Tue, Aug 3, 2004	27.50	27.59	27.08	27.25
3071	NYSE	MCD	Mon, Aug 2, 2004	27.32	27.59	27.32	27.46
3070	NYSE	MCD	Fri, Jul 30, 2004	27.25	27.52	27.20	27.50
3069	NYSE	MCD	Thu, Jul 29, 2004	27.29	27.39	27.05	27.24
3068	NYSE	MCD	Wed, Jul 28, 2004	27.25	27.42	26.96	27.31
3067	NYSE	MCD	Tue, Jul 27, 2004	26.90	27.63	26.90	27.49
3066	NYSE	MCD	Mon, Jul 26, 2004	27.21	27.35	26.98	26.98
3065	NYSE	MCD	Fri, Jul 23, 2004	27.37	27.59	26.98	27.08
3064	NYSE	MCD	Thu, Jul 22, 2004	27.70	27.88	27.31	27.57
3063	NYSE	MCD	Wed, Jul 21, 2004	28.20	28.21	27.60	27.66
3062	NYSE	MCD	Tue, Jul 20, 2004	28.03	28.25	27.96	28.16
3061	NYSE	MCD	Mon, Jul 19, 2004	27.76	28.20	27.76	27.93
3060	NYSE	MCD	Fri, Jul 16, 2004	28.00	28.00	27.64	27.81
3059	NYSE	MCD	Thu, Jul 15, 2004	27.80	28.07	27.76	27.91
3058	NYSE	MCD	Wed, Jul 14, 2004	27.10	27.99	27.02	27.79
3057	NYSE	MCD	Tue, Jul 13, 2004	26.83	26.98	26.56	26.68
3056	NYSE	MCD	Mon, Jul 12, 2004	26.42	26.85	26.42	26.82
3055	NYSE	MCD	Fri, Jul 9, 2004	26.42	26.62	26.42	26.51
3054	NYSE	MCD	Thu, Jul 8, 2004	26.30	26.59	26.28	26.50
3053	NYSE	MCD	Wed, Jul 7, 2004	26.05	26.61	26.04	26.42
3052	NYSE	MCD	Tue, Jul 6, 2004	26.00	26.17	25.74	26.13
3051	NYSE	MCD	Fri, Jul 2, 2004	26.30	26.48	26.04	26.12
3050	NYSE	MCD	Thu, Jul 1, 2004	26.09	26.46	26.09	26.31
3049	NYSE	MCD	Wed, Jun 30, 2004	26.42	26.44	25.80	26.00
3048	NYSE	MCD	Tue, Jun 29, 2004	26.60	26.63	26.38	26.41
3047	NYSE	MCD	Mon, Jun 28, 2004	26.80	27.00	26.40	26.58
3046	NYSE	MCD	Fri, Jun 25, 2004	27.04	27.16	26.99	26.99
3045	NYSE	MCD	Thu, Jun 24, 2004	27.00	27.38	26.98	27.08
3044	NYSE	MCD	Wed, Jun 23, 2004	26.90	27.15	26.76	27.11
3043	NYSE	MCD	Tue, Jun 22, 2004	26.72	26.99	26.70	26.90
3042	NYSE	MCD	Mon, Jun 21, 2004	26.80	26.97	26.68	26.86
3041	NYSE	MCD	Fri, Jun 18, 2004	26.72	26.93	26.59	26.92
3040	NYSE	MCD	Thu, Jun 17, 2004	26.61	26.83	26.53	26.72
3039	NYSE	MCD	Wed, Jun 16, 2004	26.74	26.80	26.60	26.71
3038	NYSE	MCD	Tue, Jun 15, 2004	27.00	27.10	26.56	26.68
3037	NYSE	MCD	Mon, Jun 14, 2004	26.83	27.21	26.81	27.00
3036	NYSE	MCD	Thu, Jun 10, 2004	26.74	27.05	26.65	27.05
3035	NYSE	MCD	Wed, Jun 9, 2004	26.89	26.94	26.52	26.58
3034	NYSE	MCD	Tue, Jun 8, 2004	26.69	26.94	26.62	26.84
3033	NYSE	MCD	Mon, Jun 7, 2004	26.97	27.00	26.51	26.61
3032	NYSE	MCD	Fri, Jun 4, 2004	26.86	27.20	26.66	26.86
3031	NYSE	MCD	Thu, Jun 3, 2004	26.43	27.03	26.41	26.52
3030	NYSE	MCD	Wed, Jun 2, 2004	26.20	26.45	26.20	26.43
3029	NYSE	MCD	Tue, Jun 1, 2004	26.21	26.64	26.15	26.47
3028	NYSE	MCD	Fri, May 28, 2004	26.36	26.51	26.15	26.40
3027	NYSE	MCD	Thu, May 27, 2004	25.95	26.45	25.87	26.27
3026	NYSE	MCD	Wed, May 26, 2004	25.54	25.88	25.50	25.75
3025	NYSE	MCD	Tue, May 25, 2004	25.20	25.57	25.19	25.45
3024	NYSE	MCD	Mon, May 24, 2004	25.40	25.57	25.18	25.35
3023	NYSE	MCD	Fri, May 21, 2004	25.33	25.54	25.33	25.45
3022	NYSE	MCD	Thu, May 20, 2004	25.70	25.92	25.05	25.31
3021	NYSE	MCD	Wed, May 19, 2004	26.01	26.03	25.62	25.75
3020	NYSE	MCD	Tue, May 18, 2004	25.93	26.00	25.63	25.79
3019	NYSE	MCD	Mon, May 17, 2004	25.75	26.05	25.50	25.87
3018	NYSE	MCD	Fri, May 14, 2004	26.09	26.48	25.90	26.17
3017	NYSE	MCD	Thu, May 13, 2004	26.14	26.25	25.80	26.09
3016	NYSE	MCD	Wed, May 12, 2004	26.27	26.83	25.71	26.07
3015	NYSE	MCD	Tue, May 11, 2004	26.58	26.70	26.23	26.45
3014	NYSE	MCD	Mon, May 10, 2004	26.72	27.32	26.51	26.64
3013	NYSE	MCD	Fri, May 7, 2004	26.98	27.29	26.65	26.71
3012	NYSE	MCD	Thu, May 6, 2004	27.52	27.62	27.02	27.27
3011	NYSE	MCD	Wed, May 5, 2004	27.48	27.88	27.35	27.81
3010	NYSE	MCD	Tue, May 4, 2004	27.88	27.88	27.33	27.61
3009	NYSE	MCD	Mon, May 3, 2004	27.43	27.88	27.25	27.76
3008	NYSE	MCD	Fri, Apr 30, 2004	27.56	27.66	27.20	27.23
3007	NYSE	MCD	Thu, Apr 29, 2004	27.79	27.80	27.12	27.18
3006	NYSE	MCD	Wed, Apr 28, 2004	27.77	27.98	27.42	27.61
3005	NYSE	MCD	Tue, Apr 27, 2004	27.48	27.80	27.05	27.20
3004	NYSE	MCD	Mon, Apr 26, 2004	27.46	27.55	27.02	27.32
3003	NYSE	MCD	Fri, Apr 23, 2004	27.35	27.55	27.15	27.34
3002	NYSE	MCD	Thu, Apr 22, 2004	27.00	27.58	26.95	27.40
3001	NYSE	MCD	Wed, Apr 21, 2004	26.75	27.00	26.55	26.95
3000	NYSE	MCD	Tue, Apr 20, 2004	27.05	27.23	26.55	26.55
2999	NYSE	MCD	Mon, Apr 19, 2004	26.45	27.14	26.45	26.75
2998	NYSE	MCD	Fri, Apr 16, 2004	27.20	27.66	27.04	27.46
2997	NYSE	MCD	Thu, Apr 15, 2004	26.99	27.05	26.52	26.93
2996	NYSE	MCD	Wed, Apr 14, 2004	27.31	27.85	26.40	27.00
2995	NYSE	MCD	Tue, Apr 13, 2004	29.04	29.22	28.26	28.27
2994	NYSE	MCD	Mon, Apr 12, 2004	28.82	29.16	28.78	29.02
2993	NYSE	MCD	Thu, Apr 8, 2004	29.02	29.20	28.42	28.67
2992	NYSE	MCD	Wed, Apr 7, 2004	28.91	29.33	28.74	28.90
2991	NYSE	MCD	Tue, Apr 6, 2004	29.12	29.19	28.93	29.01
2990	NYSE	MCD	Mon, Apr 5, 2004	28.79	29.43	28.77	29.36
2989	NYSE	MCD	Fri, Apr 2, 2004	28.56	29.25	28.56	28.94
2988	NYSE	MCD	Thu, Apr 1, 2004	28.75	29.02	28.66	28.91
2987	NYSE	MCD	Wed, Mar 31, 2004	28.70	28.75	28.44	28.57
2986	NYSE	MCD	Tue, Mar 30, 2004	28.35	28.80	28.28	28.66
2985	NYSE	MCD	Mon, Mar 29, 2004	28.02	28.62	28.02	28.47
2984	NYSE	MCD	Fri, Mar 26, 2004	28.20	28.32	27.82	27.87
2983	NYSE	MCD	Thu, Mar 25, 2004	27.85	28.50	27.80	28.45
2982	NYSE	MCD	Wed, Mar 24, 2004	27.64	28.06	27.57	27.70
2981	NYSE	MCD	Tue, Mar 23, 2004	28.35	28.36	27.54	27.76
2980	NYSE	MCD	Mon, Mar 22, 2004	27.65	28.71	27.65	28.35
2979	NYSE	MCD	Fri, Mar 19, 2004	28.02	28.40	27.90	28.10
2978	NYSE	MCD	Thu, Mar 18, 2004	28.48	28.57	27.78	28.02
2977	NYSE	MCD	Wed, Mar 17, 2004	28.73	28.84	28.50	28.70
2976	NYSE	MCD	Tue, Mar 16, 2004	28.83	29.02	28.49	28.66
2975	NYSE	MCD	Mon, Mar 15, 2004	28.81	28.81	28.36	28.45
2974	NYSE	MCD	Fri, Mar 12, 2004	28.96	29.09	28.65	29.01
2973	NYSE	MCD	Thu, Mar 11, 2004	28.80	29.36	28.59	28.70
2972	NYSE	MCD	Wed, Mar 10, 2004	29.03	29.64	28.90	28.91
2971	NYSE	MCD	Tue, Mar 9, 2004	29.39	29.90	28.95	28.98
2970	NYSE	MCD	Mon, Mar 8, 2004	29.85	29.98	29.30	29.31
2969	NYSE	MCD	Fri, Mar 5, 2004	28.25	29.98	28.25	29.85
2968	NYSE	MCD	Thu, Mar 4, 2004	28.85	29.17	28.75	28.84
2967	NYSE	MCD	Wed, Mar 3, 2004	28.38	29.01	28.38	28.89
2966	NYSE	MCD	Tue, Mar 2, 2004	28.32	28.55	28.32	28.42
2965	NYSE	MCD	Mon, Mar 1, 2004	28.40	28.58	28.37	28.41
2964	NYSE	MCD	Fri, Feb 27, 2004	27.31	28.76	27.31	28.30
2963	NYSE	MCD	Thu, Feb 26, 2004	27.78	28.39	27.76	28.30
2962	NYSE	MCD	Wed, Feb 25, 2004	27.77	28.05	27.61	27.94
2961	NYSE	MCD	Tue, Feb 24, 2004	27.78	27.88	27.53	27.63
2960	NYSE	MCD	Mon, Feb 23, 2004	27.14	27.95	27.13	27.77
2959	NYSE	MCD	Fri, Feb 20, 2004	27.23	27.37	26.95	27.16
2958	NYSE	MCD	Thu, Feb 19, 2004	27.17	27.50	27.14	27.25
2957	NYSE	MCD	Wed, Feb 18, 2004	27.00	27.14	26.91	27.05
2956	NYSE	MCD	Tue, Feb 17, 2004	26.79	27.05	26.74	27.00
2955	NYSE	MCD	Fri, Feb 13, 2004	26.61	26.79	26.45	26.63
2954	NYSE	MCD	Thu, Feb 12, 2004	26.93	27.03	26.65	26.68
2953	NYSE	MCD	Wed, Feb 11, 2004	26.77	27.05	26.72	27.05
2952	NYSE	MCD	Tue, Feb 10, 2004	26.78	27.02	26.67	26.78
2951	NYSE	MCD	Mon, Feb 9, 2004	26.93	27.22	26.79	26.91
2950	NYSE	MCD	Fri, Feb 6, 2004	27.20	27.27	26.67	27.16
2949	NYSE	MCD	Thu, Feb 5, 2004	26.23	26.75	26.20	26.70
2948	NYSE	MCD	Wed, Feb 4, 2004	26.35	26.51	26.28	26.41
2947	NYSE	MCD	Tue, Feb 3, 2004	25.86	26.23	25.86	26.15
2946	NYSE	MCD	Mon, Feb 2, 2004	25.82	26.25	25.72	25.99
2945	NYSE	MCD	Fri, Jan 30, 2004	25.40	25.85	25.38	25.74
2944	NYSE	MCD	Thu, Jan 29, 2004	25.30	25.57	25.14	25.50
2943	NYSE	MCD	Wed, Jan 28, 2004	25.55	25.60	24.74	24.86
2942	NYSE	MCD	Tue, Jan 27, 2004	25.52	25.65	25.40	25.45
2941	NYSE	MCD	Mon, Jan 26, 2004	25.28	25.45	24.90	25.28
2940	NYSE	MCD	Fri, Jan 23, 2004	25.34	25.50	24.88	25.25
2939	NYSE	MCD	Thu, Jan 22, 2004	25.38	25.67	25.32	25.39
2938	NYSE	MCD	Wed, Jan 21, 2004	25.32	25.63	25.22	25.52
2937	NYSE	MCD	Tue, Jan 20, 2004	25.42	25.50	24.96	25.17
2936	NYSE	MCD	Fri, Jan 16, 2004	25.10	25.35	25.00	25.31
2935	NYSE	MCD	Thu, Jan 15, 2004	25.15	25.48	24.75	25.15
2934	NYSE	MCD	Wed, Jan 14, 2004	24.80	25.09	24.77	25.07
2933	NYSE	MCD	Tue, Jan 13, 2004	25.02	25.12	24.54	24.64
2932	NYSE	MCD	Mon, Jan 12, 2004	25.03	25.15	24.71	25.11
2931	NYSE	MCD	Fri, Jan 9, 2004	25.28	25.55	25.15	25.15
2930	NYSE	MCD	Thu, Jan 8, 2004	25.33	25.56	25.17	25.50
2929	NYSE	MCD	Wed, Jan 7, 2004	25.34	25.45	25.13	25.41
2928	NYSE	MCD	Tue, Jan 6, 2004	24.98	25.48	24.96	25.33
2927	NYSE	MCD	Mon, Jan 5, 2004	24.98	25.10	24.80	25.03
2926	NYSE	MCD	Fri, Jan 2, 2004	24.95	25.03	24.66	24.79
2925	NYSE	MCD	Wed, Dec 31, 2003	24.84	24.89	24.61	24.83
2924	NYSE	MCD	Tue, Dec 30, 2003	24.38	24.87	24.35	24.78
2923	NYSE	MCD	Mon, Dec 29, 2003	24.55	24.66	24.12	24.60
2922	NYSE	MCD	Fri, Dec 26, 2003	24.00	24.25	23.92	24.09
2921	NYSE	MCD	Wed, Dec 24, 2003	23.35	24.13	23.10	23.96
2920	NYSE	MCD	Tue, Dec 23, 2003	25.20	25.34	25.11	25.28
2919	NYSE	MCD	Mon, Dec 22, 2003	24.11	25.19	24.11	25.16
2918	NYSE	MCD	Fri, Dec 19, 2003	25.00	25.02	23.59	24.30
2917	NYSE	MCD	Thu, Dec 18, 2003	24.65	24.95	24.58	24.81
2916	NYSE	MCD	Wed, Dec 17, 2003	24.75	24.94	24.40	24.50
2915	NYSE	MCD	Tue, Dec 16, 2003	25.36	25.55	24.84	24.88
2914	NYSE	MCD	Mon, Dec 15, 2003	26.10	26.12	25.38	25.42
2913	NYSE	MCD	Fri, Dec 12, 2003	25.86	25.96	25.51	25.78
2912	NYSE	MCD	Thu, Dec 11, 2003	25.54	26.02	25.54	25.80
2911	NYSE	MCD	Wed, Dec 10, 2003	25.30	25.55	25.26	25.55
2910	NYSE	MCD	Tue, Dec 9, 2003	25.81	25.85	25.37	25.42
2909	NYSE	MCD	Mon, Dec 8, 2003	26.20	26.36	25.46	25.62
2908	NYSE	MCD	Fri, Dec 5, 2003	26.31	26.45	25.93	25.99
2907	NYSE	MCD	Thu, Dec 4, 2003	26.46	27.01	26.20	26.56
2906	NYSE	MCD	Wed, Dec 3, 2003	26.58	26.85	26.35	26.46
2905	NYSE	MCD	Tue, Dec 2, 2003	26.47	26.52	26.35	26.48
2904	NYSE	MCD	Mon, Dec 1, 2003	25.95	26.45	25.90	26.35
2903	NYSE	MCD	Fri, Nov 28, 2003	25.22	25.89	25.22	25.63
2902	NYSE	MCD	Wed, Nov 26, 2003	25.55	25.73	25.25	25.39
2901	NYSE	MCD	Tue, Nov 25, 2003	25.61	25.89	25.40	25.76
2900	NYSE	MCD	Mon, Nov 24, 2003	25.20	25.75	25.18	25.64
2899	NYSE	MCD	Fri, Nov 21, 2003	24.97	25.26	24.89	24.97
2898	NYSE	MCD	Thu, Nov 20, 2003	24.66	24.92	24.56	24.68
2897	NYSE	MCD	Wed, Nov 19, 2003	24.70	24.72	24.46	24.65
2896	NYSE	MCD	Tue, Nov 18, 2003	25.05	25.27	24.66	24.70
2895	NYSE	MCD	Mon, Nov 17, 2003	25.67	25.77	24.74	25.00
2894	NYSE	MCD	Fri, Nov 14, 2003	26.00	26.09	25.51	25.68
2893	NYSE	MCD	Thu, Nov 13, 2003	26.24	26.29	25.97	26.07
2892	NYSE	MCD	Wed, Nov 12, 2003	25.95	26.48	25.92	26.24
2891	NYSE	MCD	Tue, Nov 11, 2003	26.01	26.11	25.81	26.10
2890	NYSE	MCD	Mon, Nov 10, 2003	26.09	26.38	25.90	26.00
2889	NYSE	MCD	Fri, Nov 7, 2003	26.73	26.78	25.99	26.01
2888	NYSE	MCD	Thu, Nov 6, 2003	26.15	26.20	25.78	25.98
2887	NYSE	MCD	Wed, Nov 5, 2003	26.11	26.60	25.80	26.15
2886	NYSE	MCD	Tue, Nov 4, 2003	25.50	26.20	25.30	26.11
2885	NYSE	MCD	Mon, Nov 3, 2003	25.37	25.66	25.22	25.39
2884	NYSE	MCD	Fri, Oct 31, 2003	24.79	25.08	24.74	25.00
2883	NYSE	MCD	Thu, Oct 30, 2003	24.61	24.76	24.50	24.73
2882	NYSE	MCD	Wed, Oct 29, 2003	24.64	24.64	24.26	24.61
2881	NYSE	MCD	Tue, Oct 28, 2003	24.50	24.60	24.01	24.60
2880	NYSE	MCD	Mon, Oct 27, 2003	24.17	24.49	24.10	24.25
2879	NYSE	MCD	Fri, Oct 24, 2003	23.80	24.19	23.62	24.19
2878	NYSE	MCD	Thu, Oct 23, 2003	23.60	24.15	23.60	24.00
2877	NYSE	MCD	Wed, Oct 22, 2003	23.90	24.22	23.59	23.90
2876	NYSE	MCD	Tue, Oct 21, 2003	24.02	24.15	23.52	23.74
2875	NYSE	MCD	Mon, Oct 20, 2003	24.10	24.21	24.05	24.18
2874	NYSE	MCD	Fri, Oct 17, 2003	24.05	24.17	23.82	24.15
2873	NYSE	MCD	Thu, Oct 16, 2003	24.07	24.19	23.80	24.00
2872	NYSE	MCD	Wed, Oct 15, 2003	24.49	24.50	23.87	23.92
2871	NYSE	MCD	Tue, Oct 14, 2003	24.30	24.46	24.21	24.39
2870	NYSE	MCD	Mon, Oct 13, 2003	24.36	24.49	24.24	24.48
2869	NYSE	MCD	Fri, Oct 10, 2003	24.40	24.50	23.91	24.29
2868	NYSE	MCD	Thu, Oct 9, 2003	24.45	24.59	24.10	24.21
2867	NYSE	MCD	Wed, Oct 8, 2003	24.94	24.94	24.06	24.15
2866	NYSE	MCD	Tue, Oct 7, 2003	24.68	24.87	24.34	24.72
2865	NYSE	MCD	Mon, Oct 6, 2003	24.15	24.22	23.98	24.10
2864	NYSE	MCD	Fri, Oct 3, 2003	24.28	24.77	24.08	24.26
2863	NYSE	MCD	Thu, Oct 2, 2003	24.37	24.75	24.26	24.28
2862	NYSE	MCD	Wed, Oct 1, 2003	23.75	24.30	23.72	24.21
2861	NYSE	MCD	Tue, Sep 30, 2003	23.73	23.91	23.26	23.54
2860	NYSE	MCD	Mon, Sep 29, 2003	23.50	23.75	23.30	23.73
2859	NYSE	MCD	Fri, Sep 26, 2003	23.05	23.84	22.92	23.60
2858	NYSE	MCD	Thu, Sep 25, 2003	23.92	23.96	23.30	23.36
2857	NYSE	MCD	Wed, Sep 24, 2003	23.97	24.37	23.87	23.93
2856	NYSE	MCD	Tue, Sep 23, 2003	23.87	24.06	23.80	23.90
2855	NYSE	MCD	Mon, Sep 22, 2003	23.80	23.88	23.59	23.63
2854	NYSE	MCD	Fri, Sep 19, 2003	23.94	24.02	23.65	23.92
2853	NYSE	MCD	Thu, Sep 18, 2003	23.66	23.97	23.66	23.91
2852	NYSE	MCD	Wed, Sep 17, 2003	23.70	23.90	23.65	23.75
2851	NYSE	MCD	Tue, Sep 16, 2003	23.65	23.80	23.65	23.75
2850	NYSE	MCD	Mon, Sep 15, 2003	23.45	23.65	23.43	23.49
2849	NYSE	MCD	Fri, Sep 12, 2003	23.54	23.60	23.26	23.48
2848	NYSE	MCD	Thu, Sep 11, 2003	23.44	23.83	23.40	23.70
2847	NYSE	MCD	Wed, Sep 10, 2003	23.50	23.62	23.14	23.20
2846	NYSE	MCD	Tue, Sep 9, 2003	24.25	24.25	23.54	23.59
2845	NYSE	MCD	Mon, Sep 8, 2003	23.31	23.49	23.22	23.35
2844	NYSE	MCD	Fri, Sep 5, 2003	23.39	23.54	23.05	23.30
2843	NYSE	MCD	Thu, Sep 4, 2003	22.86	23.50	22.81	23.39
2842	NYSE	MCD	Wed, Sep 3, 2003	22.50	22.70	22.39	22.69
2841	NYSE	MCD	Tue, Sep 2, 2003	22.45	22.71	22.11	22.50
2840	NYSE	MCD	Fri, Aug 29, 2003	22.16	22.60	22.06	22.42
2839	NYSE	MCD	Thu, Aug 28, 2003	22.60	22.71	22.29	22.35
2838	NYSE	MCD	Wed, Aug 27, 2003	22.40	22.78	22.40	22.56
2837	NYSE	MCD	Tue, Aug 26, 2003	22.07	22.36	21.89	22.30
2836	NYSE	MCD	Mon, Aug 25, 2003	21.92	22.25	21.80	22.20
2835	NYSE	MCD	Fri, Aug 22, 2003	22.56	22.63	21.65	21.95
2834	NYSE	MCD	Thu, Aug 21, 2003	23.00	23.08	22.45	22.50
2833	NYSE	MCD	Wed, Aug 20, 2003	22.80	23.05	22.73	23.00
2832	NYSE	MCD	Tue, Aug 19, 2003	22.74	22.95	22.55	22.88
2831	NYSE	MCD	Mon, Aug 18, 2003	23.00	23.00	22.65	22.72
2830	NYSE	MCD	Fri, Aug 15, 2003	23.00	23.00	22.75	22.98
2829	NYSE	MCD	Thu, Aug 14, 2003	22.90	23.04	22.43	22.95
2828	NYSE	MCD	Wed, Aug 13, 2003	23.80	23.85	23.03	23.17
2827	NYSE	MCD	Tue, Aug 12, 2003	23.56	23.94	23.54	23.79
2826	NYSE	MCD	Mon, Aug 11, 2003	23.70	23.98	23.29	23.76
2825	NYSE	MCD	Fri, Aug 8, 2003	22.98	23.90	22.90	23.89
2824	NYSE	MCD	Thu, Aug 7, 2003	22.00	22.23	21.88	22.06
2823	NYSE	MCD	Wed, Aug 6, 2003	21.70	21.94	21.57	21.82
2822	NYSE	MCD	Tue, Aug 5, 2003	22.58	22.58	21.92	22.00
2821	NYSE	MCD	Mon, Aug 4, 2003	22.78	22.85	22.20	22.58
2820	NYSE	MCD	Fri, Aug 1, 2003	23.01	23.07	22.67	22.97
2819	NYSE	MCD	Thu, Jul 31, 2003	22.70	23.19	22.65	23.01
2818	NYSE	MCD	Wed, Jul 30, 2003	21.97	22.51	21.93	22.40
2817	NYSE	MCD	Tue, Jul 29, 2003	21.76	22.40	21.10	22.15
2816	NYSE	MCD	Mon, Jul 28, 2003	21.28	21.40	20.95	21.26
2815	NYSE	MCD	Fri, Jul 25, 2003	21.08	21.49	20.81	21.44
2814	NYSE	MCD	Thu, Jul 24, 2003	21.35	21.64	21.06	21.08
2813	NYSE	MCD	Wed, Jul 23, 2003	21.22	21.38	20.94	21.21
2812	NYSE	MCD	Tue, Jul 22, 2003	20.81	21.25	20.79	21.08
2811	NYSE	MCD	Mon, Jul 21, 2003	21.39	21.39	20.81	20.87
2810	NYSE	MCD	Fri, Jul 18, 2003	20.90	21.51	20.83	21.39
2809	NYSE	MCD	Thu, Jul 17, 2003	21.00	21.06	20.40	20.49
2808	NYSE	MCD	Wed, Jul 16, 2003	21.10	21.17	20.70	21.12
2807	NYSE	MCD	Tue, Jul 15, 2003	22.20	22.20	20.88	21.08
2806	NYSE	MCD	Mon, Jul 14, 2003	22.84	22.92	21.86	21.92
2805	NYSE	MCD	Fri, Jul 11, 2003	22.26	22.85	22.16	22.58
2804	NYSE	MCD	Thu, Jul 10, 2003	22.85	22.85	22.12	22.26
2803	NYSE	MCD	Wed, Jul 9, 2003	22.75	23.03	22.46	22.85
2802	NYSE	MCD	Tue, Jul 8, 2003	22.77	22.96	22.68	22.80
2801	NYSE	MCD	Mon, Jul 7, 2003	22.60	23.24	22.47	22.90
2800	NYSE	MCD	Thu, Jul 3, 2003	22.50	23.00	22.40	22.62
2799	NYSE	MCD	Wed, Jul 2, 2003	21.80	22.78	21.70	22.72
2798	NYSE	MCD	Tue, Jul 1, 2003	21.80	22.07	21.41	21.94
2797	NYSE	MCD	Mon, Jun 30, 2003	22.37	22.52	21.90	22.06
2796	NYSE	MCD	Fri, Jun 27, 2003	22.35	22.95	22.17	22.37
2795	NYSE	MCD	Thu, Jun 26, 2003	22.20	22.45	21.95	22.45
2794	NYSE	MCD	Wed, Jun 25, 2003	22.55	22.60	22.10	22.24
2793	NYSE	MCD	Tue, Jun 24, 2003	22.50	22.74	22.30	22.53
2792	NYSE	MCD	Mon, Jun 23, 2003	22.01	22.43	21.78	22.37
2791	NYSE	MCD	Fri, Jun 20, 2003	21.93	22.08	21.56	22.02
2790	NYSE	MCD	Thu, Jun 19, 2003	21.67	21.99	21.25	21.56
2789	NYSE	MCD	Wed, Jun 18, 2003	22.20	22.20	21.95	22.05
2788	NYSE	MCD	Tue, Jun 17, 2003	22.20	22.32	21.92	22.20
2787	NYSE	MCD	Mon, Jun 16, 2003	21.42	22.20	21.41	22.20
2786	NYSE	MCD	Fri, Jun 13, 2003	21.50	21.76	21.31	21.46
2785	NYSE	MCD	Thu, Jun 12, 2003	21.65	21.81	21.17	21.62
2784	NYSE	MCD	Wed, Jun 11, 2003	21.65	21.94	21.22	21.64
2783	NYSE	MCD	Tue, Jun 10, 2003	20.83	21.68	20.49	21.67
2782	NYSE	MCD	Mon, Jun 9, 2003	20.58	20.93	20.40	20.87
2781	NYSE	MCD	Fri, Jun 6, 2003	19.95	21.33	19.90	21.06
2780	NYSE	MCD	Thu, Jun 5, 2003	18.99	19.38	18.80	19.28
2779	NYSE	MCD	Wed, Jun 4, 2003	19.13	19.23	18.95	18.99
2778	NYSE	MCD	Tue, Jun 3, 2003	18.90	19.18	18.72	19.17
2777	NYSE	MCD	Mon, Jun 2, 2003	18.92	19.40	18.73	18.90
2776	NYSE	MCD	Fri, May 30, 2003	18.34	18.83	18.32	18.73
2775	NYSE	MCD	Thu, May 29, 2003	18.16	18.62	18.16	18.34
2774	NYSE	MCD	Wed, May 28, 2003	17.91	18.45	17.86	18.26
2773	NYSE	MCD	Tue, May 27, 2003	17.81	18.01	17.60	17.77
2772	NYSE	MCD	Fri, May 23, 2003	17.50	17.85	17.39	17.80
2771	NYSE	MCD	Thu, May 22, 2003	17.47	17.81	17.33	17.50
2770	NYSE	MCD	Wed, May 21, 2003	17.48	17.50	16.91	17.30
2769	NYSE	MCD	Tue, May 20, 2003	18.15	18.50	16.58	16.95
2768	NYSE	MCD	Mon, May 19, 2003	18.43	18.43	18.10	18.16
2767	NYSE	MCD	Fri, May 16, 2003	18.70	18.73	18.44	18.52
2766	NYSE	MCD	Thu, May 15, 2003	18.50	18.81	18.44	18.60
2765	NYSE	MCD	Wed, May 14, 2003	18.40	18.56	18.05	18.56
2764	NYSE	MCD	Tue, May 13, 2003	18.29	18.43	17.99	18.27
2763	NYSE	MCD	Mon, May 12, 2003	17.59	18.30	17.44	18.29
2762	NYSE	MCD	Fri, May 9, 2003	17.50	17.60	17.36	17.58
2761	NYSE	MCD	Thu, May 8, 2003	17.05	17.38	16.93	17.25
2760	NYSE	MCD	Wed, May 7, 2003	17.64	17.82	17.25	17.39
2759	NYSE	MCD	Tue, May 6, 2003	17.53	18.03	17.49	17.88
2758	NYSE	MCD	Mon, May 5, 2003	17.68	17.68	17.25	17.49
2757	NYSE	MCD	Fri, May 2, 2003	17.22	17.68	17.07	17.59
2756	NYSE	MCD	Thu, May 1, 2003	17.05	17.20	16.71	17.16
2755	NYSE	MCD	Wed, Apr 30, 2003	17.11	17.27	16.87	17.10
2754	NYSE	MCD	Tue, Apr 29, 2003	17.22	17.40	17.05	17.28
2753	NYSE	MCD	Mon, Apr 28, 2003	16.45	16.95	16.15	16.93
2752	NYSE	MCD	Fri, Apr 25, 2003	15.92	16.00	15.79	15.81
2751	NYSE	MCD	Thu, Apr 24, 2003	15.80	16.00	15.74	15.92
2750	NYSE	MCD	Wed, Apr 23, 2003	16.05	16.06	15.83	15.85
2749	NYSE	MCD	Tue, Apr 22, 2003	15.85	16.09	15.80	16.05
2748	NYSE	MCD	Mon, Apr 21, 2003	16.05	16.19	15.80	16.01
2747	NYSE	MCD	Thu, Apr 17, 2003	15.75	16.00	15.02	16.00
2746	NYSE	MCD	Wed, Apr 16, 2003	15.77	15.85	15.53	15.75
2745	NYSE	MCD	Tue, Apr 15, 2003	15.75	15.90	15.62	15.85
2744	NYSE	MCD	Mon, Apr 14, 2003	15.69	15.89	15.45	15.70
2743	NYSE	MCD	Fri, Apr 11, 2003	15.79	15.94	15.58	15.78
2742	NYSE	MCD	Thu, Apr 10, 2003	15.65	15.80	15.32	15.80
2741	NYSE	MCD	Wed, Apr 9, 2003	15.92	15.92	15.37	15.50
2740	NYSE	MCD	Tue, Apr 8, 2003	15.95	16.05	15.62	15.84
2739	NYSE	MCD	Mon, Apr 7, 2003	14.90	15.86	14.75	15.80
2738	NYSE	MCD	Fri, Apr 4, 2003	14.15	14.55	14.15	14.55
2737	NYSE	MCD	Thu, Apr 3, 2003	14.43	14.44	13.88	14.08
2736	NYSE	MCD	Wed, Apr 2, 2003	14.10	14.50	14.10	14.32
2735	NYSE	MCD	Tue, Apr 1, 2003	14.60	14.63	14.01	14.05
2734	NYSE	MCD	Mon, Mar 31, 2003	14.55	14.63	14.32	14.46
2733	NYSE	MCD	Fri, Mar 28, 2003	14.50	15.20	14.35	14.84
2732	NYSE	MCD	Thu, Mar 27, 2003	14.15	14.68	14.12	14.50
2731	NYSE	MCD	Wed, Mar 26, 2003	14.25	14.38	14.08	14.23
2730	NYSE	MCD	Tue, Mar 25, 2003	14.03	14.30	13.80	14.16
2729	NYSE	MCD	Mon, Mar 24, 2003	14.32	14.40	13.94	14.03
2728	NYSE	MCD	Fri, Mar 21, 2003	14.41	14.73	14.20	14.65
2727	NYSE	MCD	Thu, Mar 20, 2003	14.57	14.57	13.97	14.38
2726	NYSE	MCD	Wed, Mar 19, 2003	14.22	14.68	14.12	14.57
2725	NYSE	MCD	Tue, Mar 18, 2003	13.90	14.40	13.75	14.31
2724	NYSE	MCD	Mon, Mar 17, 2003	13.54	13.71	13.24	13.70
2723	NYSE	MCD	Fri, Mar 14, 2003	12.80	13.54	12.76	13.54
2722	NYSE	MCD	Thu, Mar 13, 2003	12.60	12.84	12.52	12.80
2721	NYSE	MCD	Wed, Mar 12, 2003	12.45	12.55	12.12	12.38
2720	NYSE	MCD	Tue, Mar 11, 2003	12.42	12.70	12.42	12.47
2719	NYSE	MCD	Mon, Mar 10, 2003	12.75	12.81	12.41	12.50
2718	NYSE	MCD	Fri, Mar 7, 2003	12.46	12.90	12.44	12.82
2717	NYSE	MCD	Thu, Mar 6, 2003	12.52	12.85	12.51	12.61
2716	NYSE	MCD	Wed, Mar 5, 2003	12.97	13.05	12.75	12.77
2715	NYSE	MCD	Tue, Mar 4, 2003	13.01	13.10	12.91	12.91
2714	NYSE	MCD	Mon, Mar 3, 2003	13.85	13.85	13.19	13.19
2713	NYSE	MCD	Fri, Feb 28, 2003	13.35	13.69	13.27	13.61
2712	NYSE	MCD	Thu, Feb 27, 2003	12.87	13.26	12.80	13.25
2711	NYSE	MCD	Wed, Feb 26, 2003	13.05	13.17	12.77	12.81
2710	NYSE	MCD	Tue, Feb 25, 2003	13.30	13.30	12.93	13.15
2709	NYSE	MCD	Mon, Feb 24, 2003	13.60	13.61	13.16	13.27
2708	NYSE	MCD	Fri, Feb 21, 2003	13.26	13.69	13.22	13.58
2707	NYSE	MCD	Thu, Feb 20, 2003	13.75	13.75	13.30	13.38
2706	NYSE	MCD	Wed, Feb 19, 2003	13.49	13.62	13.41	13.50
2705	NYSE	MCD	Tue, Feb 18, 2003	13.28	13.52	13.26	13.45
2704	NYSE	MCD	Fri, Feb 14, 2003	13.32	13.64	13.16	13.62
2703	NYSE	MCD	Thu, Feb 13, 2003	13.65	13.72	13.41	13.57
2702	NYSE	MCD	Wed, Feb 12, 2003	13.81	14.05	13.67	13.83
2701	NYSE	MCD	Tue, Feb 11, 2003	13.82	14.18	13.81	13.90
2700	NYSE	MCD	Mon, Feb 10, 2003	13.64	13.76	13.56	13.70
2699	NYSE	MCD	Fri, Feb 7, 2003	13.78	13.97	13.48	13.55
2698	NYSE	MCD	Thu, Feb 6, 2003	13.96	14.12	13.68	13.68
2697	NYSE	MCD	Wed, Feb 5, 2003	14.30	14.48	14.05	14.06
2696	NYSE	MCD	Tue, Feb 4, 2003	14.28	14.39	14.05	14.30
2695	NYSE	MCD	Mon, Feb 3, 2003	14.07	14.62	14.07	14.52
2694	NYSE	MCD	Fri, Jan 31, 2003	14.25	14.39	13.91	14.24
2693	NYSE	MCD	Thu, Jan 30, 2003	14.45	14.56	14.20	14.46
2692	NYSE	MCD	Wed, Jan 29, 2003	14.68	14.68	14.25	14.38
2691	NYSE	MCD	Tue, Jan 28, 2003	14.70	14.78	14.50	14.67
2690	NYSE	MCD	Mon, Jan 27, 2003	14.64	14.99	14.64	14.70
2689	NYSE	MCD	Fri, Jan 24, 2003	15.28	15.31	14.78	14.90
2688	NYSE	MCD	Thu, Jan 23, 2003	14.93	15.28	14.65	15.00
2687	NYSE	MCD	Wed, Jan 22, 2003	15.33	15.94	15.20	15.36
2686	NYSE	MCD	Tue, Jan 21, 2003	15.62	15.65	15.31	15.34
2685	NYSE	MCD	Fri, Jan 17, 2003	15.85	15.86	15.21	15.45
2684	NYSE	MCD	Thu, Jan 16, 2003	16.72	16.89	15.65	15.85
2683	NYSE	MCD	Wed, Jan 15, 2003	16.72	16.85	16.43	16.69
2682	NYSE	MCD	Tue, Jan 14, 2003	17.15	17.24	16.85	16.96
2681	NYSE	MCD	Mon, Jan 13, 2003	17.35	17.38	17.05	17.33
2680	NYSE	MCD	Fri, Jan 10, 2003	16.73	17.25	16.65	17.24
2679	NYSE	MCD	Thu, Jan 9, 2003	16.79	17.10	16.75	16.87
2678	NYSE	MCD	Wed, Jan 8, 2003	16.53	16.92	16.46	16.84
2677	NYSE	MCD	Tue, Jan 7, 2003	16.65	16.68	16.35	16.67
2676	NYSE	MCD	Mon, Jan 6, 2003	16.25	16.67	16.17	16.65
2675	NYSE	MCD	Fri, Jan 3, 2003	16.50	16.55	16.03	16.12
2674	NYSE	MCD	Thu, Jan 2, 2003	16.17	16.59	15.95	16.55
2673	NYSE	MCD	Tue, Dec 31, 2002	15.70	16.08	15.61	16.08
2672	NYSE	MCD	Mon, Dec 30, 2002	15.63	15.75	15.40	15.75
2671	NYSE	MCD	Fri, Dec 27, 2002	15.49	15.67	15.47	15.50
2670	NYSE	MCD	Thu, Dec 26, 2002	15.50	15.66	15.46	15.58
2669	NYSE	MCD	Tue, Dec 24, 2002	15.37	15.57	15.32	15.48
2668	NYSE	MCD	Mon, Dec 23, 2002	15.20	15.55	15.17	15.55
2667	NYSE	MCD	Fri, Dec 20, 2002	15.50	15.86	15.47	15.75
2666	NYSE	MCD	Thu, Dec 19, 2002	15.73	15.89	15.51	15.64
2665	NYSE	MCD	Wed, Dec 18, 2002	15.72	16.08	15.70	15.96
2664	NYSE	MCD	Tue, Dec 17, 2002	16.55	16.68	15.58	15.99
2663	NYSE	MCD	Mon, Dec 16, 2002	17.50	17.55	17.14	17.38
2662	NYSE	MCD	Fri, Dec 13, 2002	17.16	17.69	17.12	17.34
2661	NYSE	MCD	Thu, Dec 12, 2002	17.20	17.53	17.20	17.40
2660	NYSE	MCD	Wed, Dec 11, 2002	17.10	17.34	16.93	17.20
2659	NYSE	MCD	Tue, Dec 10, 2002	17.41	17.47	17.18	17.35
2658	NYSE	MCD	Mon, Dec 9, 2002	17.85	17.96	17.18	17.40
2657	NYSE	MCD	Fri, Dec 6, 2002	18.33	18.52	17.89	17.97
2656	NYSE	MCD	Thu, Dec 5, 2002	18.17	19.17	17.78	18.78
2655	NYSE	MCD	Wed, Dec 4, 2002	18.02	18.65	17.60	18.37
2654	NYSE	MCD	Tue, Dec 3, 2002	18.70	18.71	18.14	18.24
2653	NYSE	MCD	Mon, Dec 2, 2002	18.63	18.85	18.44	18.74
2652	NYSE	MCD	Fri, Nov 29, 2002	18.38	18.64	18.23	18.50
2651	NYSE	MCD	Wed, Nov 27, 2002	18.19	18.64	18.16	18.50
2650	NYSE	MCD	Tue, Nov 26, 2002	17.97	18.40	17.94	18.22
2649	NYSE	MCD	Mon, Nov 25, 2002	18.48	18.68	18.03	18.23
2648	NYSE	MCD	Fri, Nov 22, 2002	18.53	19.05	18.52	18.64
2647	NYSE	MCD	Thu, Nov 21, 2002	18.05	18.87	18.05	18.70
2646	NYSE	MCD	Wed, Nov 20, 2002	17.78	18.20	17.75	18.05
2645	NYSE	MCD	Tue, Nov 19, 2002	17.70	18.01	17.54	17.84
2644	NYSE	MCD	Mon, Nov 18, 2002	17.53	17.91	17.38	17.75
2643	NYSE	MCD	Fri, Nov 15, 2002	17.30	17.49	17.10	17.38
2642	NYSE	MCD	Thu, Nov 14, 2002	17.15	17.38	16.96	17.30
2641	NYSE	MCD	Wed, Nov 13, 2002	16.66	17.18	16.52	17.15
2640	NYSE	MCD	Tue, Nov 12, 2002	17.00	17.25	16.25	17.09
2639	NYSE	MCD	Mon, Nov 11, 2002	17.35	17.48	17.08	17.09
2638	NYSE	MCD	Fri, Nov 8, 2002	17.50	17.91	16.50	17.79
2637	NYSE	MCD	Thu, Nov 7, 2002	19.00	19.70	18.80	19.31
2636	NYSE	MCD	Wed, Nov 6, 2002	18.83	19.22	18.69	19.06
2635	NYSE	MCD	Tue, Nov 5, 2002	18.50	18.93	18.40	18.93
2634	NYSE	MCD	Mon, Nov 4, 2002	18.32	18.76	18.20	18.43
2633	NYSE	MCD	Fri, Nov 1, 2002	18.02	18.38	17.98	18.13
2632	NYSE	MCD	Thu, Oct 31, 2002	18.10	18.40	17.90	18.11
2631	NYSE	MCD	Wed, Oct 30, 2002	18.36	18.37	17.86	18.20
2630	NYSE	MCD	Tue, Oct 29, 2002	18.17	18.55	17.90	18.42
2629	NYSE	MCD	Mon, Oct 28, 2002	18.82	18.84	18.25	18.32
2628	NYSE	MCD	Fri, Oct 25, 2002	18.43	18.74	18.28	18.50
2627	NYSE	MCD	Thu, Oct 24, 2002	19.28	19.31	18.57	18.71
2626	NYSE	MCD	Wed, Oct 23, 2002	18.65	19.37	18.52	19.25
2625	NYSE	MCD	Tue, Oct 22, 2002	18.95	19.95	18.66	18.95
2624	NYSE	MCD	Mon, Oct 21, 2002	17.59	18.45	17.49	18.30
2623	NYSE	MCD	Fri, Oct 18, 2002	17.47	17.63	17.26	17.48
2622	NYSE	MCD	Thu, Oct 17, 2002	17.58	17.83	17.09	17.83
2621	NYSE	MCD	Wed, Oct 16, 2002	17.55	17.77	17.31	17.50
2620	NYSE	MCD	Tue, Oct 15, 2002	18.16	18.55	17.59	18.06
2619	NYSE	MCD	Mon, Oct 14, 2002	17.82	18.00	17.65	17.97
2618	NYSE	MCD	Fri, Oct 11, 2002	17.42	18.25	17.25	17.97
2617	NYSE	MCD	Thu, Oct 10, 2002	16.22	17.31	15.75	17.17
2616	NYSE	MCD	Wed, Oct 9, 2002	17.35	17.56	16.40	16.56
2615	NYSE	MCD	Tue, Oct 8, 2002	17.50	17.85	17.20	17.56
2614	NYSE	MCD	Mon, Oct 7, 2002	17.25	17.69	17.21	17.45
2613	NYSE	MCD	Fri, Oct 4, 2002	17.95	18.04	17.26	17.50
2612	NYSE	MCD	Thu, Oct 3, 2002	18.14	18.46	17.74	17.79
2611	NYSE	MCD	Wed, Oct 2, 2002	18.04	18.88	18.00	18.19
2610	NYSE	MCD	Tue, Oct 1, 2002	17.84	18.48	17.64	18.28
2609	NYSE	MCD	Mon, Sep 30, 2002	17.90	18.03	17.42	17.66
2608	NYSE	MCD	Fri, Sep 27, 2002	18.27	18.85	18.20	18.37
2607	NYSE	MCD	Thu, Sep 26, 2002	18.08	18.60	18.04	18.45
2606	NYSE	MCD	Wed, Sep 25, 2002	18.00	18.40	17.85	18.10
2605	NYSE	MCD	Tue, Sep 24, 2002	17.96	18.08	17.70	17.90
2604	NYSE	MCD	Mon, Sep 23, 2002	17.85	18.41	17.80	18.16
2603	NYSE	MCD	Fri, Sep 20, 2002	18.00	18.24	17.80	17.95
2602	NYSE	MCD	Thu, Sep 19, 2002	17.81	18.40	17.80	17.85
2601	NYSE	MCD	Wed, Sep 18, 2002	18.60	18.70	17.90	18.16
2600	NYSE	MCD	Tue, Sep 17, 2002	21.20	21.20	18.90	18.91
2599	NYSE	MCD	Mon, Sep 16, 2002	21.20	21.94	20.95	21.69
2598	NYSE	MCD	Fri, Sep 13, 2002	20.10	20.68	20.01	20.53
2597	NYSE	MCD	Thu, Sep 12, 2002	20.72	20.72	19.89	20.31
2596	NYSE	MCD	Wed, Sep 11, 2002	21.45	21.58	21.29	21.34
2595	NYSE	MCD	Tue, Sep 10, 2002	21.59	21.80	20.84	21.30
2594	NYSE	MCD	Mon, Sep 9, 2002	20.95	21.69	20.91	21.45
2593	NYSE	MCD	Fri, Sep 6, 2002	21.95	22.20	20.97	21.36
2592	NYSE	MCD	Thu, Sep 5, 2002	21.85	22.19	20.81	21.97
2591	NYSE	MCD	Wed, Sep 4, 2002	23.02	23.03	22.00	22.24
2590	NYSE	MCD	Tue, Sep 3, 2002	23.57	23.59	22.93	23.03
2589	NYSE	MCD	Fri, Aug 30, 2002	23.83	24.10	23.57	23.76
2588	NYSE	MCD	Thu, Aug 29, 2002	23.58	24.11	23.26	23.81
2587	NYSE	MCD	Wed, Aug 28, 2002	23.52	24.07	23.47	23.57
2586	NYSE	MCD	Tue, Aug 27, 2002	24.00	24.20	23.60	23.85
2585	NYSE	MCD	Mon, Aug 26, 2002	24.35	24.38	23.35	23.96
2584	NYSE	MCD	Fri, Aug 23, 2002	24.15	24.61	24.00	24.15
2583	NYSE	MCD	Thu, Aug 22, 2002	24.68	24.70	23.97	24.40
2582	NYSE	MCD	Wed, Aug 21, 2002	24.50	24.76	24.25	24.52
2581	NYSE	MCD	Tue, Aug 20, 2002	24.62	24.62	24.05	24.37
2580	NYSE	MCD	Mon, Aug 19, 2002	23.70	24.69	23.54	24.61
2579	NYSE	MCD	Fri, Aug 16, 2002	24.35	24.35	23.72	23.80
2578	NYSE	MCD	Thu, Aug 15, 2002	23.12	24.16	23.00	24.16
2577	NYSE	MCD	Wed, Aug 14, 2002	22.47	23.25	22.31	23.00
2576	NYSE	MCD	Tue, Aug 13, 2002	22.92	23.23	22.57	22.66
2575	NYSE	MCD	Mon, Aug 12, 2002	22.65	23.29	22.26	22.92
2574	NYSE	MCD	Fri, Aug 9, 2002	22.03	22.88	21.99	22.76
2573	NYSE	MCD	Thu, Aug 8, 2002	23.50	23.70	22.07	22.50
2572	NYSE	MCD	Wed, Aug 7, 2002	23.43	23.63	22.73	23.36
2571	NYSE	MCD	Tue, Aug 6, 2002	23.84	24.11	22.96	22.98
2570	NYSE	MCD	Mon, Aug 5, 2002	23.58	24.19	23.58	23.84
2569	NYSE	MCD	Fri, Aug 2, 2002	24.11	24.34	23.33	23.80
2568	NYSE	MCD	Thu, Aug 1, 2002	24.65	25.34	24.30	24.34
2567	NYSE	MCD	Wed, Jul 31, 2002	24.74	24.99	24.30	24.75
2566	NYSE	MCD	Tue, Jul 30, 2002	24.57	25.29	24.35	24.50
2565	NYSE	MCD	Mon, Jul 29, 2002	24.45	24.88	23.96	24.68
2564	NYSE	MCD	Fri, Jul 26, 2002	22.12	23.50	21.91	23.49
2563	NYSE	MCD	Thu, Jul 25, 2002	23.63	24.16	21.75	21.85
2562	NYSE	MCD	Wed, Jul 24, 2002	23.00	24.48	22.76	23.77
2561	NYSE	MCD	Tue, Jul 23, 2002	23.42	24.42	23.40	23.84
2560	NYSE	MCD	Mon, Jul 22, 2002	23.50	24.41	22.80	23.30
2559	NYSE	MCD	Fri, Jul 19, 2002	25.00	25.00	24.10	24.17
2558	NYSE	MCD	Thu, Jul 18, 2002	25.62	25.90	25.11	25.11
2557	NYSE	MCD	Wed, Jul 17, 2002	26.26	26.50	25.37	25.70
2556	NYSE	MCD	Tue, Jul 16, 2002	26.18	26.50	25.95	26.05
2555	NYSE	MCD	Mon, Jul 15, 2002	27.00	27.08	25.94	26.55
2554	NYSE	MCD	Fri, Jul 12, 2002	27.35	27.42	26.85	27.12
2553	NYSE	MCD	Thu, Jul 11, 2002	27.95	28.19	27.31	27.39
2552	NYSE	MCD	Wed, Jul 10, 2002	28.00	28.50	27.92	28.09
2551	NYSE	MCD	Tue, Jul 9, 2002	27.96	28.14	27.45	27.80
2550	NYSE	MCD	Mon, Jul 8, 2002	27.75	27.98	27.51	27.90
2549	NYSE	MCD	Fri, Jul 5, 2002	27.93	27.93	27.58	27.84
2548	NYSE	MCD	Wed, Jul 3, 2002	27.80	28.09	27.08	27.43
2547	NYSE	MCD	Tue, Jul 2, 2002	28.10	28.24	27.61	27.71
2546	NYSE	MCD	Mon, Jul 1, 2002	28.46	28.62	28.02	28.10
2545	NYSE	MCD	Fri, Jun 28, 2002	28.77	28.82	28.15	28.45
2544	NYSE	MCD	Thu, Jun 27, 2002	28.73	28.86	28.22	28.67
2543	NYSE	MCD	Wed, Jun 26, 2002	28.65	28.89	27.87	28.78
2542	NYSE	MCD	Tue, Jun 25, 2002	29.03	29.43	28.86	29.05
2541	NYSE	MCD	Mon, Jun 24, 2002	29.03	29.46	28.76	29.16
2540	NYSE	MCD	Fri, Jun 21, 2002	29.10	29.65	28.85	29.00
2539	NYSE	MCD	Thu, Jun 20, 2002	29.95	30.02	29.42	29.52
2538	NYSE	MCD	Wed, Jun 19, 2002	29.89	30.28	29.69	29.98
2537	NYSE	MCD	Tue, Jun 18, 2002	29.84	30.00	29.54	29.80
2536	NYSE	MCD	Mon, Jun 17, 2002	29.78	29.92	29.40	29.82
2535	NYSE	MCD	Fri, Jun 14, 2002	29.62	29.70	28.55	29.12
2534	NYSE	MCD	Thu, Jun 13, 2002	29.70	29.94	29.43	29.81
2533	NYSE	MCD	Wed, Jun 12, 2002	29.75	30.15	29.55	29.75
2532	NYSE	MCD	Tue, Jun 11, 2002	30.24	30.44	29.71	29.80
2531	NYSE	MCD	Mon, Jun 10, 2002	30.16	30.44	30.01	30.31
2530	NYSE	MCD	Fri, Jun 7, 2002	29.77	30.07	29.66	29.93
2529	NYSE	MCD	Thu, Jun 6, 2002	29.99	30.25	29.81	30.00
2528	NYSE	MCD	Wed, Jun 5, 2002	29.30	30.05	29.25	29.99
2527	NYSE	MCD	Tue, Jun 4, 2002	29.47	29.61	29.15	29.28
2526	NYSE	MCD	Mon, Jun 3, 2002	30.00	30.09	29.50	29.50
2525	NYSE	MCD	Fri, May 31, 2002	29.95	30.11	29.67	29.94
2524	NYSE	MCD	Thu, May 30, 2002	29.94	30.25	29.71	29.77
2523	NYSE	MCD	Wed, May 29, 2002	30.39	30.40	29.82	30.01
2522	NYSE	MCD	Tue, May 28, 2002	30.15	30.40	30.11	30.15
2521	NYSE	MCD	Fri, May 24, 2002	30.40	30.54	30.10	30.26
2520	NYSE	MCD	Thu, May 23, 2002	30.55	30.72	30.05	30.40
2519	NYSE	MCD	Wed, May 22, 2002	30.20	30.68	30.10	30.65
2518	NYSE	MCD	Tue, May 21, 2002	30.34	30.40	30.06	30.40
2517	NYSE	MCD	Mon, May 20, 2002	29.80	30.15	29.61	30.13
2516	NYSE	MCD	Fri, May 17, 2002	29.95	30.07	29.50	30.01
2515	NYSE	MCD	Thu, May 16, 2002	30.06	30.26	29.71	29.97
2514	NYSE	MCD	Wed, May 15, 2002	30.00	30.19	29.92	30.06
2513	NYSE	MCD	Tue, May 14, 2002	30.49	30.58	29.84	29.98
2512	NYSE	MCD	Mon, May 13, 2002	29.97	30.52	29.92	30.41
2511	NYSE	MCD	Fri, May 10, 2002	29.43	29.97	29.40	29.81
2510	NYSE	MCD	Thu, May 9, 2002	28.71	29.50	28.71	29.28
2509	NYSE	MCD	Wed, May 8, 2002	29.32	29.39	28.71	28.88
2508	NYSE	MCD	Tue, May 7, 2002	29.35	29.78	29.02	29.21
2507	NYSE	MCD	Mon, May 6, 2002	29.35	29.75	29.10	29.10
2506	NYSE	MCD	Fri, May 3, 2002	28.68	29.40	28.61	29.29
2505	NYSE	MCD	Thu, May 2, 2002	28.49	28.72	28.36	28.50
2504	NYSE	MCD	Wed, May 1, 2002	28.40	28.59	28.06	28.48
2503	NYSE	MCD	Tue, Apr 30, 2002	28.07	28.63	28.02	28.40
2502	NYSE	MCD	Mon, Apr 29, 2002	28.01	28.64	28.00	28.21
2501	NYSE	MCD	Fri, Apr 26, 2002	28.47	28.48	28.09	28.23
2500	NYSE	MCD	Thu, Apr 25, 2002	28.03	28.80	28.02	28.33
2499	NYSE	MCD	Wed, Apr 24, 2002	28.75	28.80	28.50	28.50
2498	NYSE	MCD	Tue, Apr 23, 2002	28.75	29.20	28.50	28.77
2497	NYSE	MCD	Mon, Apr 22, 2002	28.50	28.89	28.41	28.50
2496	NYSE	MCD	Fri, Apr 19, 2002	28.73	28.79	28.30	28.60
2495	NYSE	MCD	Thu, Apr 18, 2002	28.35	28.90	28.21	28.62
2494	NYSE	MCD	Wed, Apr 17, 2002	27.35	27.50	27.07	27.16
2493	NYSE	MCD	Tue, Apr 16, 2002	27.58	27.69	27.42	27.50
2492	NYSE	MCD	Mon, Apr 15, 2002	27.50	27.75	27.15	27.40
2491	NYSE	MCD	Fri, Apr 12, 2002	28.20	28.20	27.60	27.80
2490	NYSE	MCD	Thu, Apr 11, 2002	28.05	28.24	27.52	27.71
2489	NYSE	MCD	Wed, Apr 10, 2002	28.15	28.24	27.66	27.95
2488	NYSE	MCD	Tue, Apr 9, 2002	28.58	28.97	28.02	28.15
2487	NYSE	MCD	Mon, Apr 8, 2002	28.00	28.60	28.00	28.49
2486	NYSE	MCD	Fri, Apr 5, 2002	27.56	28.50	27.56	28.35
2485	NYSE	MCD	Thu, Apr 4, 2002	27.70	27.83	27.50	27.79
2484	NYSE	MCD	Wed, Apr 3, 2002	27.45	27.77	27.21	27.49
2483	NYSE	MCD	Tue, Apr 2, 2002	27.00	27.73	27.00	27.50
2482	NYSE	MCD	Mon, Apr 1, 2002	27.55	27.62	27.10	27.25
2481	NYSE	MCD	Thu, Mar 28, 2002	27.95	28.28	27.72	27.75
2480	NYSE	MCD	Wed, Mar 27, 2002	27.40	28.10	27.28	27.94
2479	NYSE	MCD	Tue, Mar 26, 2002	27.14	27.69	27.12	27.49
2478	NYSE	MCD	Mon, Mar 25, 2002	27.15	27.54	27.05	27.22
2477	NYSE	MCD	Fri, Mar 22, 2002	28.00	28.53	27.65	27.65
2476	NYSE	MCD	Thu, Mar 21, 2002	28.72	29.06	28.52	28.70
2475	NYSE	MCD	Wed, Mar 20, 2002	28.42	29.00	28.41	28.75
2474	NYSE	MCD	Tue, Mar 19, 2002	28.32	28.81	28.32	28.80
2473	NYSE	MCD	Mon, Mar 18, 2002	28.70	28.79	28.27	28.44
2472	NYSE	MCD	Fri, Mar 15, 2002	28.45	28.94	28.30	28.72
2471	NYSE	MCD	Thu, Mar 14, 2002	28.22	28.43	27.99	28.15
2470	NYSE	MCD	Wed, Mar 13, 2002	28.23	28.95	27.33	27.90
2469	NYSE	MCD	Tue, Mar 12, 2002	27.70	28.54	27.65	28.35
2468	NYSE	MCD	Mon, Mar 11, 2002	27.83	28.12	27.77	27.90
2467	NYSE	MCD	Fri, Mar 8, 2002	27.80	28.20	27.74	27.91
2466	NYSE	MCD	Thu, Mar 7, 2002	28.00	28.00	27.62	27.74
2465	NYSE	MCD	Wed, Mar 6, 2002	27.84	28.60	27.78	28.06
2464	NYSE	MCD	Tue, Mar 5, 2002	27.03	27.80	26.88	27.62
2463	NYSE	MCD	Mon, Mar 4, 2002	26.30	27.10	26.25	26.85
2462	NYSE	MCD	Fri, Mar 1, 2002	26.35	26.43	26.07	26.17
2461	NYSE	MCD	Thu, Feb 28, 2002	26.53	26.65	26.10	26.10
2460	NYSE	MCD	Wed, Feb 27, 2002	26.49	26.63	26.02	26.38
2459	NYSE	MCD	Tue, Feb 26, 2002	26.81	26.97	26.45	26.50
2458	NYSE	MCD	Mon, Feb 25, 2002	26.95	27.06	26.77	26.82
2457	NYSE	MCD	Fri, Feb 22, 2002	26.50	27.06	26.39	26.95
2456	NYSE	MCD	Thu, Feb 21, 2002	26.98	27.24	26.50	26.52
2455	NYSE	MCD	Wed, Feb 20, 2002	26.25	26.98	26.20	26.97
2454	NYSE	MCD	Tue, Feb 19, 2002	26.48	26.76	26.10	26.20
2453	NYSE	MCD	Fri, Feb 15, 2002	26.93	27.28	26.75	26.75
2452	NYSE	MCD	Thu, Feb 14, 2002	26.90	27.05	26.76	26.86
2451	NYSE	MCD	Wed, Feb 13, 2002	26.85	27.08	26.70	26.93
2450	NYSE	MCD	Tue, Feb 12, 2002	26.90	26.95	26.66	26.85
2449	NYSE	MCD	Mon, Feb 11, 2002	26.56	27.14	26.51	27.00
2448	NYSE	MCD	Fri, Feb 8, 2002	27.01	27.20	26.37	26.72
2447	NYSE	MCD	Thu, Feb 7, 2002	27.25	27.45	27.04	27.06
2446	NYSE	MCD	Wed, Feb 6, 2002	27.27	27.35	26.94	27.19
2445	NYSE	MCD	Tue, Feb 5, 2002	26.70	27.29	26.56	27.20
2444	NYSE	MCD	Mon, Feb 4, 2002	26.77	27.15	26.60	26.60
2443	NYSE	MCD	Fri, Feb 1, 2002	26.88	27.05	26.63	26.63
2442	NYSE	MCD	Thu, Jan 31, 2002	27.00	27.20	26.77	27.18
2441	NYSE	MCD	Wed, Jan 30, 2002	26.20	27.00	26.10	26.99
2440	NYSE	MCD	Tue, Jan 29, 2002	26.28	27.00	25.86	26.26
2439	NYSE	MCD	Mon, Jan 28, 2002	25.52	26.38	25.51	26.38
2438	NYSE	MCD	Fri, Jan 25, 2002	26.22	26.43	25.38	25.62
2437	NYSE	MCD	Thu, Jan 24, 2002	27.44	27.45	26.30	26.47
2436	NYSE	MCD	Wed, Jan 23, 2002	27.12	27.40	26.87	27.40
2435	NYSE	MCD	Tue, Jan 22, 2002	26.53	27.05	26.52	26.80
2434	NYSE	MCD	Fri, Jan 18, 2002	26.45	26.85	26.25	26.43
2433	NYSE	MCD	Thu, Jan 17, 2002	26.33	26.54	26.10	26.48
2432	NYSE	MCD	Wed, Jan 16, 2002	26.38	26.49	26.06	26.06
2431	NYSE	MCD	Tue, Jan 15, 2002	26.55	26.70	26.02	26.20
2430	NYSE	MCD	Mon, Jan 14, 2002	26.52	26.60	26.02	26.02
2429	NYSE	MCD	Fri, Jan 11, 2002	26.88	27.00	26.34	26.34
2428	NYSE	MCD	Thu, Jan 10, 2002	26.88	27.28	26.75	26.81
2427	NYSE	MCD	Wed, Jan 9, 2002	27.22	27.45	26.81	26.88
2426	NYSE	MCD	Tue, Jan 8, 2002	27.35	27.48	27.00	27.36
2425	NYSE	MCD	Mon, Jan 7, 2002	27.00	27.47	26.82	27.20
2424	NYSE	MCD	Fri, Jan 4, 2002	26.98	27.05	26.80	26.99
2423	NYSE	MCD	Thu, Jan 3, 2002	26.52	26.96	26.52	26.79
2422	NYSE	MCD	Wed, Jan 2, 2002	26.47	26.64	26.24	26.49
2421	NYSE	MCD	Mon, Dec 31, 2001	26.41	26.90	26.41	26.47
2420	NYSE	MCD	Fri, Dec 28, 2001	26.90	26.93	26.52	26.60
2419	NYSE	MCD	Thu, Dec 27, 2001	26.36	26.90	26.05	26.73
2418	NYSE	MCD	Wed, Dec 26, 2001	25.75	26.34	25.72	26.10
2417	NYSE	MCD	Mon, Dec 24, 2001	25.95	26.06	25.84	25.85
2416	NYSE	MCD	Fri, Dec 21, 2001	25.95	26.12	25.70	25.90
2415	NYSE	MCD	Thu, Dec 20, 2001	26.15	26.34	25.65	25.65
2414	NYSE	MCD	Wed, Dec 19, 2001	26.13	26.48	26.12	26.17
2413	NYSE	MCD	Tue, Dec 18, 2001	26.38	26.66	26.13	26.40
2412	NYSE	MCD	Mon, Dec 17, 2001	26.83	26.90	26.06	26.06
2411	NYSE	MCD	Fri, Dec 14, 2001	26.10	27.08	26.05	26.80
2410	NYSE	MCD	Thu, Dec 13, 2001	25.25	25.82	25.15	25.64
2409	NYSE	MCD	Wed, Dec 12, 2001	26.70	26.75	25.45	25.64
2408	NYSE	MCD	Tue, Dec 11, 2001	26.50	26.76	26.40	26.50
2407	NYSE	MCD	Mon, Dec 10, 2001	27.05	27.49	26.86	27.02
2406	NYSE	MCD	Fri, Dec 7, 2001	27.67	27.67	26.81	26.90
2405	NYSE	MCD	Thu, Dec 6, 2001	27.35	27.72	27.31	27.62
2404	NYSE	MCD	Wed, Dec 5, 2001	26.90	27.50	26.66	27.48
2403	NYSE	MCD	Tue, Dec 4, 2001	26.96	26.96	26.60	26.87
2402	NYSE	MCD	Mon, Dec 3, 2001	27.02	27.36	26.60	26.72
2401	NYSE	MCD	Fri, Nov 30, 2001	26.89	27.03	26.59	26.84
2400	NYSE	MCD	Thu, Nov 29, 2001	26.60	26.95	26.56	26.79
2399	NYSE	MCD	Wed, Nov 28, 2001	27.01	27.10	26.50	26.76
2398	NYSE	MCD	Tue, Nov 27, 2001	27.22	27.23	26.90	27.02
2397	NYSE	MCD	Mon, Nov 26, 2001	27.32	27.75	27.26	27.40
2396	NYSE	MCD	Fri, Nov 23, 2001	27.38	27.60	27.30	27.52
2395	NYSE	MCD	Wed, Nov 21, 2001	27.05	27.21	26.91	27.18
2394	NYSE	MCD	Tue, Nov 20, 2001	27.43	27.62	27.17	27.22
2393	NYSE	MCD	Mon, Nov 19, 2001	28.01	28.25	27.45	27.86
2392	NYSE	MCD	Fri, Nov 16, 2001	28.50	28.50	28.00	28.01
2391	NYSE	MCD	Thu, Nov 15, 2001	27.74	28.36	27.58	28.36
2390	NYSE	MCD	Wed, Nov 14, 2001	27.21	27.68	27.21	27.54
2389	NYSE	MCD	Tue, Nov 13, 2001	27.14	27.54	27.01	27.46
2388	NYSE	MCD	Mon, Nov 12, 2001	26.78	26.95	26.12	26.76
2387	NYSE	MCD	Fri, Nov 9, 2001	26.17	26.75	25.99	26.58
2386	NYSE	MCD	Thu, Nov 8, 2001	27.00	27.13	25.88	26.30
2385	NYSE	MCD	Wed, Nov 7, 2001	27.08	27.26	26.76	27.02
2384	NYSE	MCD	Tue, Nov 6, 2001	26.72	27.15	26.66	27.00
2383	NYSE	MCD	Mon, Nov 5, 2001	26.84	27.00	26.42	26.78
2382	NYSE	MCD	Fri, Nov 2, 2001	26.50	26.98	26.36	26.79
2381	NYSE	MCD	Thu, Nov 1, 2001	26.10	26.45	25.82	26.20
2380	NYSE	MCD	Wed, Oct 31, 2001	25.95	26.37	25.85	26.07
2379	NYSE	MCD	Tue, Oct 30, 2001	26.70	26.90	25.00	25.99
2378	NYSE	MCD	Mon, Oct 29, 2001	28.55	28.90	27.28	27.28
2377	NYSE	MCD	Fri, Oct 26, 2001	28.00	29.01	28.00	28.95
2376	NYSE	MCD	Thu, Oct 25, 2001	27.75	28.38	27.38	28.35
2375	NYSE	MCD	Wed, Oct 24, 2001	27.80	28.11	27.60	27.99
2374	NYSE	MCD	Tue, Oct 23, 2001	28.30	28.40	27.55	27.66
2373	NYSE	MCD	Mon, Oct 22, 2001	28.02	28.70	28.02	28.40
2372	NYSE	MCD	Fri, Oct 19, 2001	28.50	28.61	28.01	28.58
2371	NYSE	MCD	Thu, Oct 18, 2001	29.32	29.39	28.75	29.24
2370	NYSE	MCD	Wed, Oct 17, 2001	29.91	30.00	29.32	29.40
2369	NYSE	MCD	Tue, Oct 16, 2001	29.60	29.84	29.45	29.70
2368	NYSE	MCD	Mon, Oct 15, 2001	29.74	29.97	29.37	29.51
2367	NYSE	MCD	Fri, Oct 12, 2001	29.55	29.97	28.96	29.49
2366	NYSE	MCD	Thu, Oct 11, 2001	29.45	30.10	29.37	30.05
2365	NYSE	MCD	Wed, Oct 10, 2001	29.00	29.51	28.93	29.45
2364	NYSE	MCD	Tue, Oct 9, 2001	28.09	28.87	28.05	28.79
2363	NYSE	MCD	Mon, Oct 8, 2001	28.83	28.84	28.26	28.36
2362	NYSE	MCD	Fri, Oct 5, 2001	29.00	29.04	28.42	28.89
2361	NYSE	MCD	Thu, Oct 4, 2001	28.92	28.93	28.52	28.93
2360	NYSE	MCD	Wed, Oct 3, 2001	27.69	28.71	27.52	28.65
2359	NYSE	MCD	Tue, Oct 2, 2001	27.48	27.65	27.27	27.62
2358	NYSE	MCD	Mon, Oct 1, 2001	27.48	27.48	26.69	27.33
2357	NYSE	MCD	Fri, Sep 28, 2001	27.50	27.60	26.65	27.14
2356	NYSE	MCD	Thu, Sep 27, 2001	26.95	27.00	26.43	27.00
2355	NYSE	MCD	Wed, Sep 26, 2001	26.75	26.88	26.06	26.25
2354	NYSE	MCD	Tue, Sep 25, 2001	26.70	27.29	26.00	26.34
2353	NYSE	MCD	Mon, Sep 24, 2001	27.10	27.35	26.50	26.72
2352	NYSE	MCD	Fri, Sep 21, 2001	26.70	27.50	26.15	27.08
2351	NYSE	MCD	Thu, Sep 20, 2001	28.02	28.09	27.16	27.37
2350	NYSE	MCD	Wed, Sep 19, 2001	28.57	29.10	28.00	28.50
2349	NYSE	MCD	Tue, Sep 18, 2001	28.38	28.44	27.59	28.01
2348	NYSE	MCD	Mon, Sep 17, 2001	27.70	28.80	27.47	28.38
2347	NYSE	MCD	Mon, Sep 10, 2001	30.00	30.21	28.60	28.92
2346	NYSE	MCD	Fri, Sep 7, 2001	30.22	30.32	29.86	29.96
2345	NYSE	MCD	Thu, Sep 6, 2001	30.73	30.75	30.31	30.40
2344	NYSE	MCD	Wed, Sep 5, 2001	30.75	30.85	30.32	30.75
2343	NYSE	MCD	Tue, Sep 4, 2001	30.23	30.87	30.04	30.78
2342	NYSE	MCD	Fri, Aug 31, 2001	30.05	30.20	29.90	30.03
2341	NYSE	MCD	Thu, Aug 30, 2001	29.81	30.10	29.76	30.02
2340	NYSE	MCD	Wed, Aug 29, 2001	29.70	30.08	29.65	30.00
2339	NYSE	MCD	Tue, Aug 28, 2001	30.00	30.10	29.72	29.89
2338	NYSE	MCD	Mon, Aug 27, 2001	30.27	30.47	30.10	30.27
2337	NYSE	MCD	Fri, Aug 24, 2001	30.70	31.00	30.21	30.49
2336	NYSE	MCD	Thu, Aug 23, 2001	30.12	30.95	30.10	30.84
2335	NYSE	MCD	Wed, Aug 22, 2001	30.00	30.45	29.98	30.25
2334	NYSE	MCD	Tue, Aug 21, 2001	30.00	30.47	29.90	30.00
2333	NYSE	MCD	Mon, Aug 20, 2001	30.00	30.09	29.80	30.05
2332	NYSE	MCD	Fri, Aug 17, 2001	29.50	30.07	29.36	30.00
2331	NYSE	MCD	Thu, Aug 16, 2001	28.65	29.80	28.60	29.70
2330	NYSE	MCD	Wed, Aug 15, 2001	28.06	28.70	28.05	28.49
2329	NYSE	MCD	Tue, Aug 14, 2001	28.17	28.17	27.77	27.99
2328	NYSE	MCD	Mon, Aug 13, 2001	28.01	28.49	27.91	28.02
2327	NYSE	MCD	Fri, Aug 10, 2001	28.05	28.22	27.69	28.09
2326	NYSE	MCD	Thu, Aug 9, 2001	28.32	28.50	28.00	28.29
2325	NYSE	MCD	Wed, Aug 8, 2001	28.61	28.90	28.29	28.42
2324	NYSE	MCD	Tue, Aug 7, 2001	28.63	28.96	28.56	28.80
2323	NYSE	MCD	Mon, Aug 6, 2001	28.90	29.08	28.60	28.80
2322	NYSE	MCD	Fri, Aug 3, 2001	29.00	29.13	28.80	29.01
2321	NYSE	MCD	Thu, Aug 2, 2001	29.25	29.48	28.90	29.15
2320	NYSE	MCD	Wed, Aug 1, 2001	29.29	29.50	29.16	29.38
2319	NYSE	MCD	Tue, Jul 31, 2001	29.13	29.50	29.01	29.14
2318	NYSE	MCD	Mon, Jul 30, 2001	28.60	29.05	28.45	28.90
2317	NYSE	MCD	Fri, Jul 27, 2001	28.70	28.92	28.60	28.64
2316	NYSE	MCD	Thu, Jul 26, 2001	28.97	29.10	28.71	28.93
2315	NYSE	MCD	Wed, Jul 25, 2001	28.53	29.44	28.45	29.30
2314	NYSE	MCD	Tue, Jul 24, 2001	28.24	28.59	27.99	28.39
2313	NYSE	MCD	Mon, Jul 23, 2001	27.97	28.68	27.69	27.77
2312	NYSE	MCD	Fri, Jul 20, 2001	27.50	27.75	27.45	27.52
2311	NYSE	MCD	Thu, Jul 19, 2001	27.88	27.94	27.51	27.67
2310	NYSE	MCD	Wed, Jul 18, 2001	27.70	27.88	27.57	27.70
2309	NYSE	MCD	Tue, Jul 17, 2001	27.60	27.89	27.32	27.72
2308	NYSE	MCD	Mon, Jul 16, 2001	27.30	27.89	27.30	27.63
2307	NYSE	MCD	Fri, Jul 13, 2001	26.83	27.69	26.83	27.65
2306	NYSE	MCD	Thu, Jul 12, 2001	26.63	27.23	26.20	27.00
2305	NYSE	MCD	Wed, Jul 11, 2001	26.20	27.04	26.19	26.64
2304	NYSE	MCD	Tue, Jul 10, 2001	26.86	27.32	26.65	26.90
2303	NYSE	MCD	Mon, Jul 9, 2001	26.53	26.72	26.30	26.57
2302	NYSE	MCD	Fri, Jul 6, 2001	27.03	27.06	26.05	26.55
2301	NYSE	MCD	Thu, Jul 5, 2001	27.32	27.39	27.03	27.06
2300	NYSE	MCD	Tue, Jul 3, 2001	27.58	27.59	26.92	27.24
2299	NYSE	MCD	Mon, Jul 2, 2001	27.20	27.54	27.20	27.40
2298	NYSE	MCD	Fri, Jun 29, 2001	27.79	27.79	27.00	27.06
2297	NYSE	MCD	Thu, Jun 28, 2001	27.56	27.99	27.53	27.68
2296	NYSE	MCD	Wed, Jun 27, 2001	27.42	27.75	27.15	27.51
2295	NYSE	MCD	Tue, Jun 26, 2001	27.96	27.98	27.00	27.54
2294	NYSE	MCD	Mon, Jun 25, 2001	27.97	28.19	27.66	27.80
2293	NYSE	MCD	Fri, Jun 22, 2001	28.40	28.43	27.81	28.12
2292	NYSE	MCD	Thu, Jun 21, 2001	28.00	28.66	28.00	28.64
2291	NYSE	MCD	Wed, Jun 20, 2001	28.00	28.51	27.80	28.22
2290	NYSE	MCD	Tue, Jun 19, 2001	28.50	28.80	27.98	28.20
2289	NYSE	MCD	Mon, Jun 18, 2001	28.42	28.55	28.14	28.50
2288	NYSE	MCD	Fri, Jun 15, 2001	29.34	29.88	28.42	28.67
2287	NYSE	MCD	Thu, Jun 14, 2001	30.00	30.40	29.80	29.96
2286	NYSE	MCD	Wed, Jun 13, 2001	29.92	30.29	29.85	30.00
2285	NYSE	MCD	Tue, Jun 12, 2001	29.67	30.05	29.48	29.81
2284	NYSE	MCD	Mon, Jun 11, 2001	29.45	29.99	29.25	29.91
2283	NYSE	MCD	Fri, Jun 8, 2001	29.66	30.00	28.91	29.45
2282	NYSE	MCD	Thu, Jun 7, 2001	29.57	30.06	29.52	29.89
2281	NYSE	MCD	Wed, Jun 6, 2001	30.10	30.45	29.61	29.70
2280	NYSE	MCD	Tue, Jun 5, 2001	29.26	29.75	29.00	29.41
2279	NYSE	MCD	Mon, Jun 4, 2001	29.55	29.60	29.08	29.23
2278	NYSE	MCD	Fri, Jun 1, 2001	30.28	30.34	29.52	29.71
2277	NYSE	MCD	Thu, May 31, 2001	30.08	30.67	29.84	30.28
2276	NYSE	MCD	Wed, May 30, 2001	30.50	30.81	30.26	30.69
2275	NYSE	MCD	Tue, May 29, 2001	30.52	30.79	30.31	30.75
2274	NYSE	MCD	Fri, May 25, 2001	30.48	30.59	30.27	30.51
2273	NYSE	MCD	Thu, May 24, 2001	30.15	30.76	30.12	30.76
2272	NYSE	MCD	Wed, May 23, 2001	30.15	30.35	29.85	30.24
2271	NYSE	MCD	Tue, May 22, 2001	30.70	30.96	30.20	30.50
2270	NYSE	MCD	Mon, May 21, 2001	29.77	29.97	29.02	29.86
2269	NYSE	MCD	Fri, May 18, 2001	28.55	29.90	28.52	29.80
2268	NYSE	MCD	Thu, May 17, 2001	27.50	28.75	27.50	28.50
2267	NYSE	MCD	Wed, May 16, 2001	27.60	27.98	27.40	27.70
2266	NYSE	MCD	Tue, May 15, 2001	27.75	28.11	27.45	27.50
2265	NYSE	MCD	Mon, May 14, 2001	27.50	27.90	27.36	27.75
2264	NYSE	MCD	Fri, May 11, 2001	27.11	27.78	27.05	27.74
2263	NYSE	MCD	Thu, May 10, 2001	27.20	27.21	26.91	26.91
2262	NYSE	MCD	Wed, May 9, 2001	26.30	27.20	26.25	27.20
2261	NYSE	MCD	Tue, May 8, 2001	26.78	26.95	26.50	26.55
2260	NYSE	MCD	Mon, May 7, 2001	26.97	27.01	26.65	26.77
2259	NYSE	MCD	Fri, May 4, 2001	26.43	26.86	26.41	26.82
2258	NYSE	MCD	Thu, May 3, 2001	27.56	27.56	26.75	26.90
2257	NYSE	MCD	Wed, May 2, 2001	27.79	27.79	27.25	27.55
2256	NYSE	MCD	Tue, May 1, 2001	27.25	27.95	27.12	27.78
2255	NYSE	MCD	Mon, Apr 30, 2001	27.40	27.68	26.90	27.50
2254	NYSE	MCD	Fri, Apr 27, 2001	27.25	27.47	26.76	27.11
2253	NYSE	MCD	Thu, Apr 26, 2001	26.86	27.19	26.69	27.02
2252	NYSE	MCD	Wed, Apr 25, 2001	27.02	27.04	26.62	27.00
2251	NYSE	MCD	Tue, Apr 24, 2001	27.21	27.26	26.78	26.84
2250	NYSE	MCD	Mon, Apr 23, 2001	27.07	27.25	26.80	26.96
2249	NYSE	MCD	Fri, Apr 20, 2001	27.25	27.47	26.71	27.09
2248	NYSE	MCD	Thu, Apr 19, 2001	27.49	27.90	26.70	27.47
2247	NYSE	MCD	Wed, Apr 18, 2001	26.95	27.95	26.86	27.49
2246	NYSE	MCD	Tue, Apr 17, 2001	27.02	27.30	26.90	27.17
2245	NYSE	MCD	Mon, Apr 16, 2001	26.95	27.29	26.77	27.22
2244	NYSE	MCD	Thu, Apr 12, 2001	26.44	27.03	26.43	26.89
2243	NYSE	MCD	Wed, Apr 11, 2001	26.84	27.25	26.56	26.73
2242	NYSE	MCD	Tue, Apr 10, 2001	26.74	27.37	26.60	27.00
2241	NYSE	MCD	Mon, Apr 9, 2001	25.95	26.94	25.94	26.69
2240	NYSE	MCD	Fri, Apr 6, 2001	26.22	26.25	25.75	26.25
2239	NYSE	MCD	Thu, Apr 5, 2001	26.33	26.54	25.72	26.00
2238	NYSE	MCD	Wed, Apr 4, 2001	25.95	26.09	25.39	26.09
2237	NYSE	MCD	Tue, Apr 3, 2001	26.55	26.57	25.62	25.79
2236	NYSE	MCD	Mon, Apr 2, 2001	26.30	27.25	26.30	26.64
2235	NYSE	MCD	Fri, Mar 30, 2001	25.65	26.60	25.52	26.55
2234	NYSE	MCD	Thu, Mar 29, 2001	25.25	26.98	25.09	26.49
2233	NYSE	MCD	Wed, Mar 28, 2001	25.28	25.51	25.00	25.28
2232	NYSE	MCD	Tue, Mar 27, 2001	25.30	25.60	25.06	25.33
2231	NYSE	MCD	Mon, Mar 26, 2001	25.00	25.49	24.75	25.30
2230	NYSE	MCD	Fri, Mar 23, 2001	25.25	25.34	24.75	25.00
2229	NYSE	MCD	Thu, Mar 22, 2001	25.15	25.48	24.88	25.11
2228	NYSE	MCD	Wed, Mar 21, 2001	25.60	26.09	25.33	25.65
2227	NYSE	MCD	Tue, Mar 20, 2001	26.40	26.48	25.69	25.77
2226	NYSE	MCD	Mon, Mar 19, 2001	26.24	26.70	26.21	26.38
2225	NYSE	MCD	Fri, Mar 16, 2001	26.80	27.45	26.11	26.50
2224	NYSE	MCD	Thu, Mar 15, 2001	27.30	27.31	26.54	27.24
2223	NYSE	MCD	Wed, Mar 14, 2001	26.30	28.10	26.29	27.55
2222	NYSE	MCD	Tue, Mar 13, 2001	27.75	28.03	27.14	27.80
2221	NYSE	MCD	Mon, Mar 12, 2001	28.65	28.65	27.93	28.06
2220	NYSE	MCD	Fri, Mar 9, 2001	29.30	29.35	28.62	28.95
2219	NYSE	MCD	Thu, Mar 8, 2001	28.20	29.30	28.17	29.30
2218	NYSE	MCD	Wed, Mar 7, 2001	28.85	28.96	28.11	28.40
2217	NYSE	MCD	Tue, Mar 6, 2001	28.10	28.91	27.85	28.85
2216	NYSE	MCD	Mon, Mar 5, 2001	28.60	28.68	28.46	28.56
2215	NYSE	MCD	Fri, Mar 2, 2001	29.21	29.21	28.60	28.85
2214	NYSE	MCD	Thu, Mar 1, 2001	29.04	29.48	28.99	29.21
2213	NYSE	MCD	Wed, Feb 28, 2001	30.00	30.00	29.00	29.40
2212	NYSE	MCD	Tue, Feb 27, 2001	30.03	30.17	29.71	30.05
2211	NYSE	MCD	Mon, Feb 26, 2001	30.05	30.20	29.75	29.88
2210	NYSE	MCD	Fri, Feb 23, 2001	30.10	30.49	29.95	30.12
2209	NYSE	MCD	Thu, Feb 22, 2001	29.65	30.35	29.60	30.06
2208	NYSE	MCD	Wed, Feb 21, 2001	30.24	30.85	29.61	29.68
2207	NYSE	MCD	Tue, Feb 20, 2001	30.07	30.84	30.07	30.44
2206	NYSE	MCD	Fri, Feb 16, 2001	30.00	30.45	29.85	30.22
2205	NYSE	MCD	Thu, Feb 15, 2001	29.29	30.17	29.25	30.08
2204	NYSE	MCD	Wed, Feb 14, 2001	31.00	31.00	29.14	29.25
2203	NYSE	MCD	Tue, Feb 13, 2001	29.90	30.35	29.72	30.00
2202	NYSE	MCD	Mon, Feb 12, 2001	29.76	30.25	29.65	29.83
2201	NYSE	MCD	Fri, Feb 9, 2001	29.33	30.10	29.28	29.76
2200	NYSE	MCD	Thu, Feb 8, 2001	29.42	29.67	28.95	29.34
2199	NYSE	MCD	Wed, Feb 7, 2001	30.01	30.24	29.19	29.27
2198	NYSE	MCD	Tue, Feb 6, 2001	29.27	30.50	29.26	30.03
2197	NYSE	MCD	Mon, Feb 5, 2001	29.25	29.53	29.15	29.36
2196	NYSE	MCD	Fri, Feb 2, 2001	29.06	29.51	28.96	29.43
2195	NYSE	MCD	Thu, Feb 1, 2001	29.50	29.75	28.96	29.03
2194	NYSE	MCD	Wed, Jan 31, 2001	29.25	29.49	28.95	29.35
2193	NYSE	MCD	Tue, Jan 30, 2001	29.50	29.54	29.12	29.45
2192	NYSE	MCD	Mon, Jan 29, 2001	29.20	29.71	28.00	29.52
2191	NYSE	MCD	Fri, Jan 26, 2001	29.50	29.94	28.81	29.00
2190	NYSE	MCD	Thu, Jan 25, 2001	30.81	31.13	28.25	29.56
2189	NYSE	MCD	Wed, Jan 24, 2001	31.88	32.13	30.31	30.81
2188	NYSE	MCD	Tue, Jan 23, 2001	33.50	33.50	32.63	32.88
2187	NYSE	MCD	Mon, Jan 22, 2001	32.63	33.75	32.63	33.50
2186	NYSE	MCD	Fri, Jan 19, 2001	33.44	33.50	32.69	32.81
2185	NYSE	MCD	Thu, Jan 18, 2001	34.13	34.31	33.63	33.63
2184	NYSE	MCD	Wed, Jan 17, 2001	33.88	35.06	33.63	34.69
2183	NYSE	MCD	Tue, Jan 16, 2001	32.75	34.13	32.13	34.13
2182	NYSE	MCD	Fri, Jan 12, 2001	32.94	33.94	32.56	33.63
2181	NYSE	MCD	Thu, Jan 11, 2001	33.31	33.31	32.63	32.69
2180	NYSE	MCD	Wed, Jan 10, 2001	32.88	33.31	32.31	33.19
2179	NYSE	MCD	Tue, Jan 9, 2001	32.56	33.25	32.56	33.06
2178	NYSE	MCD	Mon, Jan 8, 2001	32.88	33.31	32.75	33.00
2177	NYSE	MCD	Fri, Jan 5, 2001	32.75	33.00	32.56	32.94
2176	NYSE	MCD	Thu, Jan 4, 2001	33.25	33.88	32.88	33.00
2175	NYSE	MCD	Wed, Jan 3, 2001	33.56	34.69	33.38	33.69
2174	NYSE	MCD	Tue, Jan 2, 2001	33.81	33.81	33.00	33.50
2173	NYSE	MCD	Fri, Dec 29, 2000	33.81	34.50	33.56	34.00
2172	NYSE	MCD	Thu, Dec 28, 2000	32.81	34.00	32.44	33.88
2171	NYSE	MCD	Wed, Dec 27, 2000	32.31	33.13	32.13	33.13
2170	NYSE	MCD	Tue, Dec 26, 2000	32.63	32.75	32.06	32.50
2169	NYSE	MCD	Fri, Dec 22, 2000	32.50	33.06	31.94	32.69
2168	NYSE	MCD	Thu, Dec 21, 2000	31.94	32.69	31.81	32.69
2167	NYSE	MCD	Wed, Dec 20, 2000	32.38	32.75	31.38	31.38
2166	NYSE	MCD	Tue, Dec 19, 2000	32.50	33.19	32.38	32.88
2165	NYSE	MCD	Mon, Dec 18, 2000	31.88	32.56	31.69	32.31
2164	NYSE	MCD	Fri, Dec 15, 2000	31.50	32.25	31.44	31.50
2163	NYSE	MCD	Thu, Dec 14, 2000	31.00	31.75	30.75	31.56
2162	NYSE	MCD	Wed, Dec 13, 2000	31.13	31.50	30.56	31.13
2161	NYSE	MCD	Tue, Dec 12, 2000	30.50	31.19	30.38	30.88
2160	NYSE	MCD	Mon, Dec 11, 2000	29.25	30.13	29.00	29.94
2159	NYSE	MCD	Fri, Dec 8, 2000	30.00	30.13	28.75	29.50
2158	NYSE	MCD	Thu, Dec 7, 2000	29.50	30.63	29.31	30.25
2157	NYSE	MCD	Wed, Dec 6, 2000	30.19	30.50	29.06	29.63
2156	NYSE	MCD	Tue, Dec 5, 2000	31.25	31.25	30.13	30.50
2155	NYSE	MCD	Mon, Dec 4, 2000	30.50	31.63	30.44	31.44
2154	NYSE	MCD	Fri, Dec 1, 2000	32.13	32.13	30.63	30.94
2153	NYSE	MCD	Thu, Nov 30, 2000	32.63	32.94	31.50	31.88
2152	NYSE	MCD	Wed, Nov 29, 2000	31.31	33.25	31.25	32.50
2151	NYSE	MCD	Tue, Nov 28, 2000	31.63	32.06	30.88	31.25
2150	NYSE	MCD	Mon, Nov 27, 2000	33.13	33.38	31.50	31.94
2149	NYSE	MCD	Fri, Nov 24, 2000	33.44	34.00	33.44	33.69
2148	NYSE	MCD	Wed, Nov 22, 2000	33.31	34.44	33.31	34.25
2147	NYSE	MCD	Tue, Nov 21, 2000	33.56	34.00	33.19	33.94
2146	NYSE	MCD	Mon, Nov 20, 2000	32.50	33.88	32.50	33.50
2145	NYSE	MCD	Fri, Nov 17, 2000	32.50	33.44	32.50	33.44
2144	NYSE	MCD	Thu, Nov 16, 2000	33.44	33.44	32.69	32.69
2143	NYSE	MCD	Wed, Nov 15, 2000	33.31	33.75	33.25	33.31
2142	NYSE	MCD	Tue, Nov 14, 2000	33.06	33.50	32.81	33.44
2141	NYSE	MCD	Mon, Nov 13, 2000	32.25	33.31	32.19	33.06
2140	NYSE	MCD	Fri, Nov 10, 2000	31.38	33.25	31.31	33.06
2139	NYSE	MCD	Thu, Nov 9, 2000	31.50	31.88	31.19	31.75
2138	NYSE	MCD	Wed, Nov 8, 2000	31.56	31.75	31.25	31.63
2137	NYSE	MCD	Tue, Nov 7, 2000	31.81	32.31	31.56	31.75
2136	NYSE	MCD	Mon, Nov 6, 2000	32.00	32.25	31.69	32.00
2135	NYSE	MCD	Fri, Nov 3, 2000	31.94	32.63	31.69	32.38
2134	NYSE	MCD	Thu, Nov 2, 2000	31.44	32.00	31.31	31.94
2133	NYSE	MCD	Wed, Nov 1, 2000	30.75	31.69	30.63	31.63
2132	NYSE	MCD	Tue, Oct 31, 2000	31.38	31.50	30.69	31.00
2131	NYSE	MCD	Mon, Oct 30, 2000	29.69	31.31	29.44	31.19
2130	NYSE	MCD	Fri, Oct 27, 2000	28.69	29.75	28.69	29.75
2129	NYSE	MCD	Thu, Oct 26, 2000	28.69	29.19	28.63	28.94
2128	NYSE	MCD	Wed, Oct 25, 2000	28.88	29.25	28.81	29.00
2127	NYSE	MCD	Tue, Oct 24, 2000	29.31	29.63	28.81	29.13
2126	NYSE	MCD	Mon, Oct 23, 2000	28.94	29.19	28.81	29.13
2125	NYSE	MCD	Fri, Oct 20, 2000	28.50	28.63	28.13	28.25
2124	NYSE	MCD	Thu, Oct 19, 2000	28.88	28.88	27.56	27.88
2123	NYSE	MCD	Wed, Oct 18, 2000	28.38	28.50	27.81	28.06
2122	NYSE	MCD	Tue, Oct 17, 2000	28.38	28.50	27.63	28.00
2121	NYSE	MCD	Mon, Oct 16, 2000	29.44	29.44	28.81	29.00
2120	NYSE	MCD	Fri, Oct 13, 2000	28.31	29.19	28.00	28.88
2119	NYSE	MCD	Thu, Oct 12, 2000	29.75	29.81	27.94	28.38
2118	NYSE	MCD	Wed, Oct 11, 2000	30.00	30.44	29.94	30.00
2117	NYSE	MCD	Tue, Oct 10, 2000	30.31	30.38	29.94	29.94
2116	NYSE	MCD	Mon, Oct 9, 2000	30.00	30.13	29.50	30.06
2115	NYSE	MCD	Fri, Oct 6, 2000	29.88	30.31	29.44	29.88
2114	NYSE	MCD	Thu, Oct 5, 2000	30.25	30.44	29.69	30.13
2113	NYSE	MCD	Wed, Oct 4, 2000	30.31	30.50	29.88	30.00
2112	NYSE	MCD	Tue, Oct 3, 2000	30.13	30.50	29.94	30.25
2111	NYSE	MCD	Mon, Oct 2, 2000	30.44	30.44	30.00	30.06
2110	NYSE	MCD	Fri, Sep 29, 2000	30.19	30.38	29.75	30.19
2109	NYSE	MCD	Thu, Sep 28, 2000	29.94	30.25	29.81	29.88
2108	NYSE	MCD	Wed, Sep 27, 2000	29.63	29.94	29.50	29.88
2107	NYSE	MCD	Tue, Sep 26, 2000	29.50	30.13	29.44	29.88
2106	NYSE	MCD	Mon, Sep 25, 2000	29.25	29.44	28.94	29.44
2105	NYSE	MCD	Fri, Sep 22, 2000	28.69	29.28	28.19	28.69
2104	NYSE	MCD	Thu, Sep 21, 2000	27.81	28.25	27.00	27.00
2103	NYSE	MCD	Wed, Sep 20, 2000	27.88	27.94	27.00	27.69
2102	NYSE	MCD	Tue, Sep 19, 2000	28.50	28.63	27.56	27.88
2101	NYSE	MCD	Mon, Sep 18, 2000	27.94	28.56	27.44	28.50
2100	NYSE	MCD	Fri, Sep 15, 2000	28.81	28.81	27.06	28.00
2099	NYSE	MCD	Thu, Sep 14, 2000	27.75	27.75	26.38	27.25
2098	NYSE	MCD	Wed, Sep 13, 2000	29.44	29.50	27.00	27.19
2097	NYSE	MCD	Tue, Sep 12, 2000	28.19	29.56	27.81	29.00
2096	NYSE	MCD	Mon, Sep 11, 2000	28.75	28.81	28.06	28.38
2095	NYSE	MCD	Fri, Sep 8, 2000	29.31	29.56	28.25	28.75
2094	NYSE	MCD	Thu, Sep 7, 2000	30.25	30.38	29.06	29.50
2093	NYSE	MCD	Wed, Sep 6, 2000	29.56	30.31	29.56	30.13
2092	NYSE	MCD	Tue, Sep 5, 2000	29.56	29.81	29.38	29.69
2091	NYSE	MCD	Fri, Sep 1, 2000	29.69	30.06	29.31	29.56
2090	NYSE	MCD	Thu, Aug 31, 2000	30.13	30.38	29.63	29.89
2089	NYSE	MCD	Wed, Aug 30, 2000	30.44	30.44	29.94	30.38
2088	NYSE	MCD	Tue, Aug 29, 2000	30.69	31.00	30.19	30.44
2087	NYSE	MCD	Mon, Aug 28, 2000	30.00	30.44	30.00	30.38
2086	NYSE	MCD	Fri, Aug 25, 2000	30.50	30.56	29.88	30.38
2085	NYSE	MCD	Thu, Aug 24, 2000	31.19	31.31	30.00	30.38
2084	NYSE	MCD	Wed, Aug 23, 2000	31.31	31.75	30.94	31.19
2083	NYSE	MCD	Tue, Aug 22, 2000	31.69	31.88	31.19	31.31
2082	NYSE	MCD	Mon, Aug 21, 2000	31.81	31.94	31.25	31.56
2081	NYSE	MCD	Fri, Aug 18, 2000	31.13	31.94	31.00	31.56
2080	NYSE	MCD	Thu, Aug 17, 2000	32.13	32.38	31.00	31.25
2079	NYSE	MCD	Wed, Aug 16, 2000	32.44	32.56	32.06	32.38
2078	NYSE	MCD	Tue, Aug 15, 2000	33.44	33.63	32.25	32.44
2077	NYSE	MCD	Mon, Aug 14, 2000	33.44	33.44	33.00	33.31
2076	NYSE	MCD	Fri, Aug 11, 2000	32.94	33.63	32.88	33.44
2075	NYSE	MCD	Thu, Aug 10, 2000	32.94	33.06	32.63	32.81
2074	NYSE	MCD	Wed, Aug 9, 2000	32.81	33.19	32.25	32.69
2073	NYSE	MCD	Tue, Aug 8, 2000	34.00	34.13	33.06	33.50
2072	NYSE	MCD	Mon, Aug 7, 2000	33.56	34.25	33.50	33.69
2071	NYSE	MCD	Fri, Aug 4, 2000	33.13	33.69	33.00	33.38
2070	NYSE	MCD	Thu, Aug 3, 2000	33.63	33.94	33.19	33.25
2069	NYSE	MCD	Wed, Aug 2, 2000	32.56	33.56	32.56	33.44
2068	NYSE	MCD	Tue, Aug 1, 2000	31.88	32.63	31.81	32.63
2067	NYSE	MCD	Mon, Jul 31, 2000	32.44	32.63	31.44	31.69
2066	NYSE	MCD	Fri, Jul 28, 2000	32.31	32.81	32.00	32.00
2065	NYSE	MCD	Thu, Jul 27, 2000	33.00	33.75	32.06	32.19
2064	NYSE	MCD	Wed, Jul 26, 2000	32.00	33.25	31.69	31.69
2063	NYSE	MCD	Tue, Jul 25, 2000	31.00	31.38	30.06	31.31
2062	NYSE	MCD	Mon, Jul 24, 2000	30.88	31.19	30.13	30.25
2061	NYSE	MCD	Fri, Jul 21, 2000	31.88	31.88	30.56	30.88
2060	NYSE	MCD	Thu, Jul 20, 2000	31.50	32.00	31.31	31.69
2059	NYSE	MCD	Wed, Jul 19, 2000	31.31	31.44	31.00	31.38
2058	NYSE	MCD	Tue, Jul 18, 2000	31.31	31.63	31.00	31.31
2057	NYSE	MCD	Mon, Jul 17, 2000	31.50	31.56	31.13	31.31
2056	NYSE	MCD	Fri, Jul 14, 2000	31.31	31.56	31.13	31.38
2055	NYSE	MCD	Thu, Jul 13, 2000	32.44	32.44	31.00	31.50
2054	NYSE	MCD	Wed, Jul 12, 2000	32.63	32.63	32.00	32.00
2053	NYSE	MCD	Tue, Jul 11, 2000	32.88	33.06	32.25	32.56
2052	NYSE	MCD	Mon, Jul 10, 2000	33.38	33.44	32.19	32.25
2051	NYSE	MCD	Fri, Jul 7, 2000	32.25	33.50	32.00	32.50
2050	NYSE	MCD	Thu, Jul 6, 2000	32.06	32.56	32.06	32.19
2049	NYSE	MCD	Wed, Jul 5, 2000	32.50	32.56	31.63	31.81
2048	NYSE	MCD	Mon, Jul 3, 2000	33.19	33.38	32.25	32.50
2047	NYSE	MCD	Fri, Jun 30, 2000	31.50	33.05	31.44	32.94
2046	NYSE	MCD	Thu, Jun 29, 2000	31.94	31.94	31.06	31.25
2045	NYSE	MCD	Wed, Jun 28, 2000	32.50	32.81	32.00	32.22
2044	NYSE	MCD	Tue, Jun 27, 2000	33.25	33.50	32.63	32.69
2043	NYSE	MCD	Mon, Jun 26, 2000	32.94	33.63	32.88	33.44
2042	NYSE	MCD	Fri, Jun 23, 2000	31.69	33.19	31.50	32.63
2041	NYSE	MCD	Thu, Jun 22, 2000	31.25	31.56	31.13	31.44
2040	NYSE	MCD	Wed, Jun 21, 2000	31.25	31.75	31.06	31.31
2039	NYSE	MCD	Tue, Jun 20, 2000	31.69	31.75	31.00	31.50
2038	NYSE	MCD	Mon, Jun 19, 2000	31.88	32.06	31.06	31.50
2037	NYSE	MCD	Fri, Jun 16, 2000	32.50	32.56	31.31	31.31
2036	NYSE	MCD	Thu, Jun 15, 2000	31.75	32.31	31.63	32.13
2035	NYSE	MCD	Wed, Jun 14, 2000	32.00	33.00	31.63	31.75
2034	NYSE	MCD	Tue, Jun 13, 2000	32.25	33.19	32.06	32.38
2033	NYSE	MCD	Mon, Jun 12, 2000	33.25	33.31	32.00	32.63
2032	NYSE	MCD	Fri, Jun 9, 2000	35.50	36.00	31.63	33.88
2031	NYSE	MCD	Thu, Jun 8, 2000	34.50	35.75	34.50	35.44
2030	NYSE	MCD	Wed, Jun 7, 2000	35.13	35.31	34.31	34.88
2029	NYSE	MCD	Tue, Jun 6, 2000	35.13	35.63	34.88	35.13
2028	NYSE	MCD	Mon, Jun 5, 2000	36.00	36.00	35.25	35.50
2027	NYSE	MCD	Fri, Jun 2, 2000	36.13	36.31	35.19	36.13
2026	NYSE	MCD	Thu, Jun 1, 2000	35.56	35.81	35.25	35.63
2025	NYSE	MCD	Wed, May 31, 2000	36.00	36.56	35.31	35.81
2024	NYSE	MCD	Tue, May 30, 2000	37.00	37.06	35.94	36.56
2023	NYSE	MCD	Fri, May 26, 2000	37.25	37.94	37.19	37.75
2022	NYSE	MCD	Thu, May 25, 2000	38.00	38.56	37.13	37.31
2021	NYSE	MCD	Wed, May 24, 2000	39.13	39.94	38.13	38.75
2020	NYSE	MCD	Tue, May 23, 2000	38.38	39.25	37.75	39.13
2019	NYSE	MCD	Mon, May 22, 2000	37.88	39.13	37.81	38.88
2018	NYSE	MCD	Fri, May 19, 2000	37.81	38.75	37.63	37.81
2017	NYSE	MCD	Thu, May 18, 2000	38.81	39.06	38.56	38.63
2016	NYSE	MCD	Wed, May 17, 2000	38.69	39.31	38.31	39.06
2015	NYSE	MCD	Tue, May 16, 2000	38.81	39.25	38.44	39.19
2014	NYSE	MCD	Mon, May 15, 2000	37.44	38.56	37.38	38.19
2013	NYSE	MCD	Fri, May 12, 2000	38.25	38.25	37.25	37.56
2012	NYSE	MCD	Thu, May 11, 2000	38.50	38.81	38.13	38.19
2011	NYSE	MCD	Wed, May 10, 2000	37.19	38.81	37.13	38.63
2010	NYSE	MCD	Tue, May 9, 2000	36.25	37.19	36.19	37.00
2009	NYSE	MCD	Mon, May 8, 2000	35.75	36.13	35.19	35.81
2008	NYSE	MCD	Fri, May 5, 2000	35.50	36.19	35.00	35.69
2007	NYSE	MCD	Thu, May 4, 2000	36.63	36.69	35.56	35.75
2006	NYSE	MCD	Wed, May 3, 2000	38.25	38.69	37.06	37.31
2005	NYSE	MCD	Tue, May 2, 2000	38.38	39.63	38.31	39.19
2004	NYSE	MCD	Mon, May 1, 2000	38.00	39.31	38.00	38.88
2003	NYSE	MCD	Fri, Apr 28, 2000	38.56	38.75	37.56	38.06
2002	NYSE	MCD	Thu, Apr 27, 2000	38.13	39.13	38.06	38.81
2001	NYSE	MCD	Wed, Apr 26, 2000	38.38	39.38	38.38	38.88
2000	NYSE	MCD	Tue, Apr 25, 2000	38.94	39.44	38.19	38.75
1999	NYSE	MCD	Mon, Apr 24, 2000	35.25	39.00	35.13	39.00
1998	NYSE	MCD	Thu, Apr 20, 2000	34.00	36.00	33.75	35.81
1997	NYSE	MCD	Wed, Apr 19, 2000	32.94	33.19	32.50	33.06
1996	NYSE	MCD	Tue, Apr 18, 2000	33.75	33.81	31.94	32.50
1995	NYSE	MCD	Mon, Apr 17, 2000	33.50	34.13	33.06	33.69
1994	NYSE	MCD	Fri, Apr 14, 2000	33.56	34.81	33.00	33.56
1993	NYSE	MCD	Thu, Apr 13, 2000	36.00	36.00	34.13	34.13
1992	NYSE	MCD	Wed, Apr 12, 2000	37.25	38.19	36.31	36.31
1991	NYSE	MCD	Tue, Apr 11, 2000	36.13	37.75	35.88	37.69
1990	NYSE	MCD	Mon, Apr 10, 2000	36.88	36.94	35.88	36.38
1989	NYSE	MCD	Fri, Apr 7, 2000	36.38	37.31	36.13	37.00
1988	NYSE	MCD	Thu, Apr 6, 2000	37.75	38.06	36.88	37.00
1987	NYSE	MCD	Wed, Apr 5, 2000	38.00	38.63	37.25	38.56
1986	NYSE	MCD	Tue, Apr 4, 2000	38.69	39.31	37.69	38.53
1985	NYSE	MCD	Mon, Apr 3, 2000	37.81	38.63	37.56	38.50
1984	NYSE	MCD	Fri, Mar 31, 2000	37.88	37.94	36.81	37.38
1983	NYSE	MCD	Thu, Mar 30, 2000	36.81	38.25	36.81	37.63
1982	NYSE	MCD	Wed, Mar 29, 2000	34.88	37.06	34.81	36.81
1981	NYSE	MCD	Tue, Mar 28, 2000	34.00	35.38	34.00	35.13
1980	NYSE	MCD	Mon, Mar 27, 2000	34.19	35.19	34.13	34.75
1979	NYSE	MCD	Fri, Mar 24, 2000	35.13	35.94	34.69	34.81
1978	NYSE	MCD	Thu, Mar 23, 2000	34.00	35.94	33.94	35.19
1977	NYSE	MCD	Wed, Mar 22, 2000	35.25	35.75	35.00	35.25
1976	NYSE	MCD	Tue, Mar 21, 2000	34.75	35.50	34.50	35.25
1975	NYSE	MCD	Mon, Mar 20, 2000	34.25	34.88	34.13	34.56
1974	NYSE	MCD	Fri, Mar 17, 2000	35.00	35.19	33.75	33.81
1973	NYSE	MCD	Thu, Mar 16, 2000	33.38	34.38	32.75	34.06
1972	NYSE	MCD	Wed, Mar 15, 2000	30.69	32.88	30.44	32.50
1971	NYSE	MCD	Tue, Mar 14, 2000	32.44	32.50	30.06	30.50
1970	NYSE	MCD	Mon, Mar 13, 2000	32.00	32.44	31.31	32.44
1969	NYSE	MCD	Fri, Mar 10, 2000	31.44	32.38	31.00	31.75
1968	NYSE	MCD	Thu, Mar 9, 2000	30.63	32.00	30.00	32.00
1967	NYSE	MCD	Wed, Mar 8, 2000	30.38	31.25	30.00	30.75
1966	NYSE	MCD	Tue, Mar 7, 2000	31.50	31.56	29.81	29.88
1965	NYSE	MCD	Mon, Mar 6, 2000	32.50	32.50	31.13	31.56
1964	NYSE	MCD	Fri, Mar 3, 2000	31.00	32.31	30.56	32.31
1963	NYSE	MCD	Thu, Mar 2, 2000	31.13	31.44	30.75	30.88
1962	NYSE	MCD	Wed, Mar 1, 2000	31.88	31.94	31.13	31.25
1961	NYSE	MCD	Tue, Feb 29, 2000	31.75	32.44	31.56	31.75
1960	NYSE	MCD	Mon, Feb 28, 2000	31.25	31.69	30.63	31.13
1959	NYSE	MCD	Fri, Feb 25, 2000	31.50	31.81	30.75	31.00
1958	NYSE	MCD	Thu, Feb 24, 2000	32.13	32.38	31.00	31.38
1957	NYSE	MCD	Wed, Feb 23, 2000	32.44	33.38	32.38	32.63
1956	NYSE	MCD	Tue, Feb 22, 2000	32.25	33.19	32.19	32.31
1955	NYSE	MCD	Fri, Feb 18, 2000	33.56	33.69	32.31	32.50
1954	NYSE	MCD	Thu, Feb 17, 2000	33.56	34.06	33.38	33.75
1953	NYSE	MCD	Wed, Feb 16, 2000	33.75	34.44	33.25	33.38
1952	NYSE	MCD	Tue, Feb 15, 2000	33.75	34.13	33.44	33.75
1951	NYSE	MCD	Mon, Feb 14, 2000	35.31	35.31	33.31	33.88
1950	NYSE	MCD	Fri, Feb 11, 2000	35.06	35.44	34.81	34.94
1949	NYSE	MCD	Thu, Feb 10, 2000	35.50	36.25	35.13	35.50
1948	NYSE	MCD	Wed, Feb 9, 2000	36.69	36.69	35.38	35.88
1947	NYSE	MCD	Tue, Feb 8, 2000	36.00	37.63	35.50	36.31
1946	NYSE	MCD	Mon, Feb 7, 2000	35.25	35.63	34.00	34.94
1945	NYSE	MCD	Fri, Feb 4, 2000	35.88	35.88	34.63	35.13
1944	NYSE	MCD	Thu, Feb 3, 2000	35.56	36.19	34.44	35.00
1943	NYSE	MCD	Wed, Feb 2, 2000	36.63	36.75	35.38	35.50
1942	NYSE	MCD	Tue, Feb 1, 2000	37.44	37.56	36.50	36.63
1941	NYSE	MCD	Mon, Jan 31, 2000	37.25	38.00	37.13	37.38
1940	NYSE	MCD	Fri, Jan 28, 2000	37.13	37.44	36.38	36.75
1939	NYSE	MCD	Thu, Jan 27, 2000	36.00	37.94	35.88	37.63
1938	NYSE	MCD	Wed, Jan 26, 2000	39.63	39.63	34.69	35.75
1937	NYSE	MCD	Tue, Jan 25, 2000	39.75	40.25	39.19	39.81
1936	NYSE	MCD	Mon, Jan 24, 2000	41.25	41.44	39.50	39.50
1935	NYSE	MCD	Fri, Jan 21, 2000	41.63	41.88	40.44	41.06
1934	NYSE	MCD	Thu, Jan 20, 2000	42.56	42.56	41.00	42.56
1933	NYSE	MCD	Wed, Jan 19, 2000	41.00	42.63	41.00	42.38
1932	NYSE	MCD	Tue, Jan 18, 2000	42.38	42.50	41.19	41.50
1931	NYSE	MCD	Fri, Jan 14, 2000	42.81	42.81	41.88	42.61
1930	NYSE	MCD	Thu, Jan 13, 2000	42.69	43.63	41.88	42.31
1929	NYSE	MCD	Wed, Jan 12, 2000	40.94	43.06	40.63	42.75
1928	NYSE	MCD	Tue, Jan 11, 2000	40.13	41.50	40.13	41.00
1927	NYSE	MCD	Mon, Jan 10, 2000	40.00	41.00	39.75	40.06
1926	NYSE	MCD	Fri, Jan 7, 2000	39.00	40.00	38.88	39.88
1925	NYSE	MCD	Thu, Jan 6, 2000	39.13	39.38	38.69	38.88
1924	NYSE	MCD	Wed, Jan 5, 2000	38.81	40.38	38.81	39.44
1923	NYSE	MCD	Tue, Jan 4, 2000	39.31	39.56	38.38	38.81
1922	NYSE	MCD	Mon, Jan 3, 2000	39.94	40.06	38.94	39.63
1921	NYSE	MCD	Fri, Dec 31, 1999	39.94	40.50	38.81	40.31
1920	NYSE	MCD	Thu, Dec 30, 1999	39.81	40.25	39.63	39.81
1919	NYSE	MCD	Wed, Dec 29, 1999	40.38	40.56	40.00	40.19
1918	NYSE	MCD	Tue, Dec 28, 1999	41.50	41.56	40.25	40.63
1917	NYSE	MCD	Mon, Dec 27, 1999	40.94	42.00	40.81	40.81
1916	NYSE	MCD	Thu, Dec 23, 1999	41.13	41.13	39.56	40.50
1915	NYSE	MCD	Wed, Dec 22, 1999	41.50	41.69	41.00	41.06
1914	NYSE	MCD	Tue, Dec 21, 1999	41.63	42.19	40.94	41.63
1913	NYSE	MCD	Mon, Dec 20, 1999	41.88	42.94	41.63	42.30
1912	NYSE	MCD	Fri, Dec 17, 1999	42.44	42.44	41.19	41.25
1911	NYSE	MCD	Thu, Dec 16, 1999	41.94	42.00	41.31	41.81
1910	NYSE	MCD	Wed, Dec 15, 1999	41.69	42.38	41.56	41.81
1909	NYSE	MCD	Tue, Dec 14, 1999	42.00	42.06	41.25	41.25
1908	NYSE	MCD	Mon, Dec 13, 1999	43.13	43.25	42.00	42.00
1907	NYSE	MCD	Fri, Dec 10, 1999	43.25	43.69	42.69	43.25
1906	NYSE	MCD	Thu, Dec 9, 1999	44.75	45.25	44.38	44.64
1905	NYSE	MCD	Wed, Dec 8, 1999	44.81	45.31	44.38	44.56
1904	NYSE	MCD	Tue, Dec 7, 1999	45.69	45.75	44.50	44.69
1903	NYSE	MCD	Mon, Dec 6, 1999	45.31	46.25	45.25	46.06
1902	NYSE	MCD	Fri, Dec 3, 1999	45.63	46.06	45.25	45.88
1901	NYSE	MCD	Thu, Dec 2, 1999	46.06	46.06	44.88	45.19
1900	NYSE	MCD	Wed, Dec 1, 1999	45.13	46.75	45.00	46.02
1899	NYSE	MCD	Tue, Nov 30, 1999	45.50	46.38	45.00	45.75
1898	NYSE	MCD	Mon, Nov 29, 1999	44.75	45.69	44.56	45.50
1897	NYSE	MCD	Fri, Nov 26, 1999	45.44	45.44	44.56	44.56
1896	NYSE	MCD	Wed, Nov 24, 1999	46.06	46.38	45.38	45.38
1895	NYSE	MCD	Tue, Nov 23, 1999	47.06	47.06	46.44	46.63
1894	NYSE	MCD	Mon, Nov 22, 1999	46.81	47.13	46.63	46.91
1893	NYSE	MCD	Fri, Nov 19, 1999	46.00	47.44	45.63	47.38
1892	NYSE	MCD	Thu, Nov 18, 1999	46.00	48.00	45.81	47.00
1891	NYSE	MCD	Wed, Nov 17, 1999	46.06	46.31	45.81	46.13
1890	NYSE	MCD	Tue, Nov 16, 1999	46.50	47.13	46.19	46.19
1889	NYSE	MCD	Mon, Nov 15, 1999	47.56	48.13	46.44	46.88
1888	NYSE	MCD	Fri, Nov 12, 1999	47.69	49.56	47.44	48.38
1887	NYSE	MCD	Thu, Nov 11, 1999	46.25	47.31	46.00	47.00
1886	NYSE	MCD	Wed, Nov 10, 1999	45.69	46.25	45.50	46.06
1885	NYSE	MCD	Tue, Nov 9, 1999	47.00	47.13	45.81	46.38
1884	NYSE	MCD	Mon, Nov 8, 1999	45.88	47.06	45.75	47.00
1883	NYSE	MCD	Fri, Nov 5, 1999	45.69	46.63	45.63	46.50
1882	NYSE	MCD	Thu, Nov 4, 1999	43.69	45.25	43.44	45.19
1881	NYSE	MCD	Wed, Nov 3, 1999	41.25	43.44	41.06	41.94
1880	NYSE	MCD	Tue, Nov 2, 1999	42.06	42.13	41.06	41.25
1879	NYSE	MCD	Mon, Nov 1, 1999	41.75	42.00	41.25	41.69
1878	NYSE	MCD	Fri, Oct 29, 1999	41.31	41.88	41.06	41.25
1877	NYSE	MCD	Thu, Oct 28, 1999	39.94	40.81	39.81	40.81
1876	NYSE	MCD	Wed, Oct 27, 1999	39.31	39.50	38.75	39.50
1875	NYSE	MCD	Tue, Oct 26, 1999	39.50	40.06	39.44	39.50
1874	NYSE	MCD	Mon, Oct 25, 1999	40.13	40.13	38.31	39.13
1873	NYSE	MCD	Fri, Oct 22, 1999	42.50	42.63	39.94	40.31
1872	NYSE	MCD	Thu, Oct 21, 1999	44.25	44.50	41.94	42.31
1871	NYSE	MCD	Wed, Oct 20, 1999	43.75	44.44	43.06	44.13
1870	NYSE	MCD	Tue, Oct 19, 1999	42.44	43.63	42.00	43.31
1869	NYSE	MCD	Mon, Oct 18, 1999	41.44	42.19	41.06	42.00
1868	NYSE	MCD	Fri, Oct 15, 1999	41.63	42.31	40.94	41.56
1867	NYSE	MCD	Thu, Oct 14, 1999	42.00	42.44	41.50	41.63
1866	NYSE	MCD	Wed, Oct 13, 1999	42.81	43.19	42.25	42.44
1865	NYSE	MCD	Tue, Oct 12, 1999	43.31	43.44	42.88	42.94
1864	NYSE	MCD	Mon, Oct 11, 1999	43.38	44.19	43.19	43.44
1863	NYSE	MCD	Fri, Oct 8, 1999	42.25	43.94	42.19	43.25
1862	NYSE	MCD	Thu, Oct 7, 1999	42.69	43.69	42.69	42.94
1861	NYSE	MCD	Wed, Oct 6, 1999	43.50	43.69	42.63	43.13
1860	NYSE	MCD	Tue, Oct 5, 1999	44.31	44.44	43.00	43.44
1859	NYSE	MCD	Mon, Oct 4, 1999	43.69	45.25	43.69	44.50
1858	NYSE	MCD	Fri, Oct 1, 1999	43.06	43.63	42.75	43.50
1857	NYSE	MCD	Thu, Sep 30, 1999	43.00	43.25	42.69	43.25
1856	NYSE	MCD	Wed, Sep 29, 1999	43.50	43.56	42.50	42.50
1855	NYSE	MCD	Tue, Sep 28, 1999	42.75	43.50	42.63	43.06
1854	NYSE	MCD	Mon, Sep 27, 1999	43.25	43.69	42.81	43.00
1853	NYSE	MCD	Fri, Sep 24, 1999	43.00	43.63	42.69	43.00
1852	NYSE	MCD	Thu, Sep 23, 1999	43.81	44.06	43.13	43.19
1851	NYSE	MCD	Wed, Sep 22, 1999	42.63	43.94	42.56	43.50
1850	NYSE	MCD	Tue, Sep 21, 1999	42.44	43.13	42.38	42.75
1849	NYSE	MCD	Mon, Sep 20, 1999	42.56	42.81	42.19	42.63
1848	NYSE	MCD	Fri, Sep 17, 1999	43.50	43.50	42.75	42.81
1847	NYSE	MCD	Thu, Sep 16, 1999	43.44	43.75	42.31	42.81
1846	NYSE	MCD	Wed, Sep 15, 1999	44.06	44.31	43.44	43.44
1845	NYSE	MCD	Tue, Sep 14, 1999	44.19	44.19	43.69	44.06
1844	NYSE	MCD	Mon, Sep 13, 1999	43.38	44.38	43.19	44.38
1843	NYSE	MCD	Fri, Sep 10, 1999	42.56	43.69	42.19	43.38
1842	NYSE	MCD	Thu, Sep 9, 1999	42.25	42.81	42.00	42.50
1841	NYSE	MCD	Wed, Sep 8, 1999	41.75	42.56	41.44	42.38
1840	NYSE	MCD	Tue, Sep 7, 1999	41.88	42.38	41.75	42.25
1839	NYSE	MCD	Fri, Sep 3, 1999	41.38	42.06	41.06	41.81
1838	NYSE	MCD	Thu, Sep 2, 1999	39.88	40.69	39.75	40.50
1837	NYSE	MCD	Wed, Sep 1, 1999	41.00	41.13	40.06	40.25
1836	NYSE	MCD	Tue, Aug 31, 1999	42.13	42.38	40.94	41.38
1835	NYSE	MCD	Mon, Aug 30, 1999	42.38	42.94	42.06	42.06
1834	NYSE	MCD	Fri, Aug 27, 1999	42.25	43.06	42.19	42.38
1833	NYSE	MCD	Thu, Aug 26, 1999	42.06	42.81	41.88	42.00
1832	NYSE	MCD	Wed, Aug 25, 1999	41.31	42.94	41.06	42.75
1831	NYSE	MCD	Tue, Aug 24, 1999	40.88	42.25	40.88	41.06
1830	NYSE	MCD	Mon, Aug 23, 1999	41.13	41.69	41.06	41.31
1829	NYSE	MCD	Fri, Aug 20, 1999	40.94	41.38	40.75	41.38
1828	NYSE	MCD	Thu, Aug 19, 1999	40.81	41.69	40.81	41.19
1827	NYSE	MCD	Wed, Aug 18, 1999	41.19	42.44	40.81	42.06
1826	NYSE	MCD	Tue, Aug 17, 1999	40.94	41.75	40.44	41.63
1825	NYSE	MCD	Mon, Aug 16, 1999	40.00	41.50	40.00	40.88
1824	NYSE	MCD	Fri, Aug 13, 1999	39.38	40.69	39.25	40.00
1823	NYSE	MCD	Thu, Aug 12, 1999	39.38	39.44	38.94	39.13
1822	NYSE	MCD	Wed, Aug 11, 1999	39.69	40.13	39.13	39.38
1821	NYSE	MCD	Tue, Aug 10, 1999	40.69	40.81	39.69	39.75
1820	NYSE	MCD	Mon, Aug 9, 1999	40.56	41.25	40.06	40.88
1819	NYSE	MCD	Fri, Aug 6, 1999	41.44	41.63	40.13	40.31
1818	NYSE	MCD	Thu, Aug 5, 1999	42.00	42.38	41.50	41.69
1817	NYSE	MCD	Wed, Aug 4, 1999	42.31	42.38	41.75	42.00
1816	NYSE	MCD	Tue, Aug 3, 1999	42.50	42.81	41.81	42.38
1815	NYSE	MCD	Mon, Aug 2, 1999	41.50	42.81	41.44	42.75
1814	NYSE	MCD	Fri, Jul 30, 1999	41.50	42.00	41.31	41.69
1813	NYSE	MCD	Thu, Jul 29, 1999	41.50	41.94	41.31	41.69
1812	NYSE	MCD	Wed, Jul 28, 1999	43.00	43.44	41.75	42.00
1811	NYSE	MCD	Tue, Jul 27, 1999	42.63	42.94	42.13	42.19
1810	NYSE	MCD	Mon, Jul 26, 1999	41.50	42.63	41.44	42.63
1809	NYSE	MCD	Fri, Jul 23, 1999	42.06	42.56	41.56	42.00
1808	NYSE	MCD	Thu, Jul 22, 1999	42.94	43.31	42.06	42.25
1807	NYSE	MCD	Wed, Jul 21, 1999	42.63	43.13	42.31	43.00
1806	NYSE	MCD	Tue, Jul 20, 1999	43.06	43.44	42.38	42.81
1805	NYSE	MCD	Mon, Jul 19, 1999	44.00	44.00	43.31	43.44
1804	NYSE	MCD	Fri, Jul 16, 1999	43.75	44.13	43.50	44.13
1803	NYSE	MCD	Thu, Jul 15, 1999	44.38	44.75	43.63	43.69
1802	NYSE	MCD	Wed, Jul 14, 1999	44.50	44.69	43.56	44.13
1801	NYSE	MCD	Tue, Jul 13, 1999	43.25	45.25	43.13	44.75
1800	NYSE	MCD	Mon, Jul 12, 1999	43.88	44.19	43.50	43.94
1799	NYSE	MCD	Fri, Jul 9, 1999	41.25	44.75	41.19	44.56
1798	NYSE	MCD	Thu, Jul 8, 1999	40.38	40.88	39.88	40.63
1797	NYSE	MCD	Wed, Jul 7, 1999	40.94	41.06	40.00	41.06
1796	NYSE	MCD	Tue, Jul 6, 1999	40.31	40.94	40.31	40.69
1795	NYSE	MCD	Fri, Jul 2, 1999	41.38	41.81	40.75	41.06
1794	NYSE	MCD	Thu, Jul 1, 1999	41.13	41.69	40.56	41.69
1793	NYSE	MCD	Wed, Jun 30, 1999	41.13	41.31	40.50	41.13
1792	NYSE	MCD	Tue, Jun 29, 1999	40.50	41.56	40.44	41.44
1791	NYSE	MCD	Mon, Jun 28, 1999	39.88	40.31	39.75	40.25
1790	NYSE	MCD	Fri, Jun 25, 1999	40.00	40.38	39.56	39.63
1789	NYSE	MCD	Thu, Jun 24, 1999	40.56	40.63	39.75	40.00
1788	NYSE	MCD	Wed, Jun 23, 1999	40.69	40.88	40.25	40.75
1787	NYSE	MCD	Tue, Jun 22, 1999	41.63	42.06	41.00	41.25
1786	NYSE	MCD	Mon, Jun 21, 1999	42.00	42.06	41.44	41.50
1785	NYSE	MCD	Fri, Jun 18, 1999	42.81	42.88	41.88	42.00
1784	NYSE	MCD	Thu, Jun 17, 1999	41.94	42.88	41.94	42.69
1783	NYSE	MCD	Wed, Jun 16, 1999	41.69	42.75	41.69	42.13
1782	NYSE	MCD	Tue, Jun 15, 1999	41.38	42.13	41.38	41.63
1781	NYSE	MCD	Mon, Jun 14, 1999	41.69	42.06	41.19	41.25
1780	NYSE	MCD	Fri, Jun 11, 1999	40.88	42.00	40.75	41.63
1779	NYSE	MCD	Thu, Jun 10, 1999	41.00	41.94	40.06	41.88
1778	NYSE	MCD	Wed, Jun 9, 1999	41.50	41.56	40.56	41.00
1777	NYSE	MCD	Tue, Jun 8, 1999	39.94	40.81	39.81	40.75
1776	NYSE	MCD	Mon, Jun 7, 1999	40.88	41.63	39.94	40.00
1775	NYSE	MCD	Fri, Jun 4, 1999	39.56	41.00	39.25	41.00
1774	NYSE	MCD	Thu, Jun 3, 1999	38.13	39.69	38.13	39.50
1773	NYSE	MCD	Wed, Jun 2, 1999	38.63	39.00	37.75	38.25
1772	NYSE	MCD	Tue, Jun 1, 1999	38.88	38.94	38.00	38.63
1771	NYSE	MCD	Fri, May 28, 1999	38.38	38.75	38.00	38.50
1770	NYSE	MCD	Thu, May 27, 1999	38.50	39.06	37.75	37.94
1769	NYSE	MCD	Wed, May 26, 1999	39.25	39.31	38.25	38.50
1768	NYSE	MCD	Tue, May 25, 1999	38.25	39.25	38.13	38.25
1767	NYSE	MCD	Mon, May 24, 1999	39.75	40.06	38.69	38.75
1766	NYSE	MCD	Fri, May 21, 1999	40.00	40.44	39.69	39.88
1765	NYSE	MCD	Thu, May 20, 1999	40.00	40.75	40.00	40.06
1764	NYSE	MCD	Wed, May 19, 1999	40.75	40.88	39.56	40.44
1763	NYSE	MCD	Tue, May 18, 1999	39.63	40.75	39.44	40.69
1762	NYSE	MCD	Mon, May 17, 1999	39.94	40.00	39.38	39.69
1761	NYSE	MCD	Fri, May 14, 1999	40.25	40.75	40.25	40.38
1760	NYSE	MCD	Thu, May 13, 1999	41.56	41.56	40.75	40.88
1759	NYSE	MCD	Wed, May 12, 1999	41.88	42.06	40.75	41.75
1758	NYSE	MCD	Tue, May 11, 1999	40.00	41.94	39.75	41.81
1757	NYSE	MCD	Mon, May 10, 1999	40.19	40.25	39.19	39.50
1756	NYSE	MCD	Fri, May 7, 1999	40.56	40.88	39.69	40.00
1755	NYSE	MCD	Thu, May 6, 1999	40.56	40.94	40.31	40.81
1754	NYSE	MCD	Wed, May 5, 1999	40.81	41.00	40.50	40.63
1753	NYSE	MCD	Tue, May 4, 1999	41.25	41.50	40.56	40.81
1752	NYSE	MCD	Mon, May 3, 1999	42.31	42.75	41.88	42.25
1751	NYSE	MCD	Fri, Apr 30, 1999	41.69	42.56	41.50	42.38
1750	NYSE	MCD	Thu, Apr 29, 1999	42.69	43.13	41.56	41.88
1749	NYSE	MCD	Wed, Apr 28, 1999	43.50	43.75	42.44	42.50
1748	NYSE	MCD	Tue, Apr 27, 1999	43.44	43.69	43.06	43.25
1747	NYSE	MCD	Mon, Apr 26, 1999	44.00	44.63	43.13	43.44
1746	NYSE	MCD	Fri, Apr 23, 1999	44.50	44.81	43.88	44.13
1745	NYSE	MCD	Thu, Apr 22, 1999	45.56	45.94	43.88	44.69
1744	NYSE	MCD	Wed, Apr 21, 1999	44.06	45.38	43.63	45.38
1743	NYSE	MCD	Tue, Apr 20, 1999	43.00	44.50	42.19	44.13
1742	NYSE	MCD	Mon, Apr 19, 1999	44.63	44.81	42.50	43.00
1741	NYSE	MCD	Fri, Apr 16, 1999	44.50	44.88	43.75	44.44
1740	NYSE	MCD	Thu, Apr 15, 1999	44.69	45.13	44.19	44.25
1739	NYSE	MCD	Wed, Apr 14, 1999	46.50	46.75	45.06	45.19
1738	NYSE	MCD	Tue, Apr 13, 1999	45.88	46.88	45.69	46.50
1737	NYSE	MCD	Mon, Apr 12, 1999	45.38	46.44	45.00	45.88
1736	NYSE	MCD	Fri, Apr 9, 1999	46.44	46.63	45.31	45.81
1735	NYSE	MCD	Thu, Apr 8, 1999	46.56	47.06	45.81	46.88
1734	NYSE	MCD	Wed, Apr 7, 1999	46.06	46.88	45.94	46.75
1733	NYSE	MCD	Tue, Apr 6, 1999	46.38	46.69	45.69	46.06
1732	NYSE	MCD	Mon, Apr 5, 1999	46.00	46.88	46.00	46.38
1731	NYSE	MCD	Thu, Apr 1, 1999	45.25	46.00	44.81	45.63
1730	NYSE	MCD	Wed, Mar 31, 1999	45.38	45.44	44.69	45.31
1729	NYSE	MCD	Tue, Mar 30, 1999	45.75	45.75	44.44	45.00
1728	NYSE	MCD	Mon, Mar 29, 1999	44.88	45.69	44.69	45.50
1727	NYSE	MCD	Fri, Mar 26, 1999	44.94	45.25	44.06	44.38
1726	NYSE	MCD	Thu, Mar 25, 1999	43.63	44.94	43.13	44.19
1725	NYSE	MCD	Wed, Mar 24, 1999	42.25	43.44	42.06	43.00
1724	NYSE	MCD	Tue, Mar 23, 1999	42.00	42.63	41.69	42.38
1723	NYSE	MCD	Mon, Mar 22, 1999	43.56	44.19	42.56	42.63
1722	NYSE	MCD	Fri, Mar 19, 1999	44.88	44.94	43.63	43.63
1721	NYSE	MCD	Thu, Mar 18, 1999	43.63	44.50	43.50	43.75
1720	NYSE	MCD	Wed, Mar 17, 1999	44.31	44.63	43.50	43.56
1719	NYSE	MCD	Tue, Mar 16, 1999	44.00	44.63	43.94	43.94
1718	NYSE	MCD	Mon, Mar 15, 1999	43.19	44.94	43.19	44.19
1717	NYSE	MCD	Fri, Mar 12, 1999	44.75	45.13	43.50	43.50
1716	NYSE	MCD	Thu, Mar 11, 1999	44.06	45.13	43.94	44.69
1715	NYSE	MCD	Wed, Mar 10, 1999	43.25	43.88	42.75	43.75
1714	NYSE	MCD	Tue, Mar 9, 1999	44.69	44.94	43.25	43.50
1713	NYSE	MCD	Mon, Mar 8, 1999	46.38	46.56	45.06	45.25
1712	NYSE	MCD	Fri, Mar 5, 1999	45.50	47.38	45.38	47.16
1711	NYSE	MCD	Thu, Mar 4, 1999	44.69	45.13	44.25	45.06
1710	NYSE	MCD	Wed, Mar 3, 1999	44.44	44.94	44.00	44.44
1709	NYSE	MCD	Tue, Mar 2, 1999	43.28	45.00	43.03	44.94
1708	NYSE	MCD	Mon, Mar 1, 1999	42.63	43.50	42.31	43.28
1707	NYSE	MCD	Fri, Feb 26, 1999	42.16	42.69	41.78	42.50
1706	NYSE	MCD	Thu, Feb 25, 1999	42.19	42.22	41.66	42.03
1705	NYSE	MCD	Wed, Feb 24, 1999	43.00	43.38	42.50	42.50
1704	NYSE	MCD	Tue, Feb 23, 1999	42.94	43.28	42.59	42.84
1703	NYSE	MCD	Mon, Feb 22, 1999	42.56	42.94	42.09	42.81
1702	NYSE	MCD	Fri, Feb 19, 1999	41.50	42.81	41.47	42.78
1701	NYSE	MCD	Thu, Feb 18, 1999	40.63	41.47	40.56	41.47
1700	NYSE	MCD	Wed, Feb 17, 1999	40.56	40.75	40.09	40.25
1699	NYSE	MCD	Tue, Feb 16, 1999	40.63	41.06	40.59	40.91
1698	NYSE	MCD	Fri, Feb 12, 1999	40.81	41.00	40.31	40.66
1697	NYSE	MCD	Thu, Feb 11, 1999	39.81	41.00	39.59	41.00
1696	NYSE	MCD	Wed, Feb 10, 1999	40.13	40.19	39.66	39.94
1695	NYSE	MCD	Tue, Feb 9, 1999	40.00	40.69	40.00	40.13
1694	NYSE	MCD	Mon, Feb 8, 1999	40.16	40.75	39.94	40.44
1693	NYSE	MCD	Fri, Feb 5, 1999	40.50	40.72	39.94	40.16
1692	NYSE	MCD	Thu, Feb 4, 1999	41.00	41.00	40.13	40.38
1691	NYSE	MCD	Wed, Feb 3, 1999	39.50	40.75	39.50	40.69
1690	NYSE	MCD	Tue, Feb 2, 1999	39.50	39.56	39.03	39.53
1689	NYSE	MCD	Mon, Feb 1, 1999	39.38	39.84	39.13	39.69
1688	NYSE	MCD	Fri, Jan 29, 1999	39.13	39.91	38.78	39.41
1687	NYSE	MCD	Thu, Jan 28, 1999	39.25	39.75	39.00	39.06
1686	NYSE	MCD	Wed, Jan 27, 1999	39.59	39.97	39.25	39.25
1685	NYSE	MCD	Tue, Jan 26, 1999	38.22	40.31	38.13	39.47
1684	NYSE	MCD	Mon, Jan 25, 1999	37.75	38.22	37.67	37.94
1683	NYSE	MCD	Fri, Jan 22, 1999	38.06	39.06	37.81	38.00
1682	NYSE	MCD	Thu, Jan 21, 1999	38.94	39.09	37.88	38.34
1681	NYSE	MCD	Wed, Jan 20, 1999	39.50	39.69	38.75	38.88
1680	NYSE	MCD	Tue, Jan 19, 1999	38.75	39.78	38.16	39.59
1679	NYSE	MCD	Fri, Jan 15, 1999	38.44	39.19	38.09	38.75
1678	NYSE	MCD	Thu, Jan 14, 1999	38.00	38.31	37.53	38.03
1677	NYSE	MCD	Wed, Jan 13, 1999	37.19	38.75	35.94	38.50
1676	NYSE	MCD	Tue, Jan 12, 1999	39.06	39.13	37.66	37.66
1675	NYSE	MCD	Mon, Jan 11, 1999	39.56	40.00	38.88	38.94
1674	NYSE	MCD	Fri, Jan 8, 1999	38.81	40.38	38.75	40.25
1673	NYSE	MCD	Thu, Jan 7, 1999	38.44	39.31	38.38	38.94
1672	NYSE	MCD	Wed, Jan 6, 1999	38.75	39.22	38.59	38.91
1671	NYSE	MCD	Tue, Jan 5, 1999	38.59	38.94	38.13	38.31
1670	NYSE	MCD	Mon, Jan 4, 1999	38.69	39.31	38.22	38.47
1669	NYSE	MCD	Thu, Dec 31, 1998	39.13	39.13	37.63	38.41
1668	NYSE	MCD	Wed, Dec 30, 1998	38.50	39.38	38.25	39.16
1667	NYSE	MCD	Tue, Dec 29, 1998	37.94	38.63	37.84	38.50
1666	NYSE	MCD	Mon, Dec 28, 1998	38.38	38.69	37.56	37.66
1665	NYSE	MCD	Thu, Dec 24, 1998	38.19	38.44	38.13	38.16
1664	NYSE	MCD	Wed, Dec 23, 1998	38.56	38.69	37.78	38.44
1663	NYSE	MCD	Tue, Dec 22, 1998	38.63	38.75	38.25	38.44
1662	NYSE	MCD	Mon, Dec 21, 1998	37.75	39.75	37.53	38.75
1661	NYSE	MCD	Fri, Dec 18, 1998	36.88	37.63	36.50	37.59
1660	NYSE	MCD	Thu, Dec 17, 1998	35.06	36.31	35.06	35.97
1659	NYSE	MCD	Wed, Dec 16, 1998	34.13	35.44	33.91	35.06
1658	NYSE	MCD	Tue, Dec 15, 1998	33.56	33.84	33.03	33.84
1657	NYSE	MCD	Mon, Dec 14, 1998	33.81	34.13	33.13	33.38
1656	NYSE	MCD	Fri, Dec 11, 1998	33.91	34.25	33.56	34.13
1655	NYSE	MCD	Thu, Dec 10, 1998	34.69	35.06	33.75	33.88
1654	NYSE	MCD	Wed, Dec 9, 1998	35.69	35.72	34.75	35.16
1653	NYSE	MCD	Tue, Dec 8, 1998	34.88	36.09	34.63	35.78
1652	NYSE	MCD	Mon, Dec 7, 1998	34.84	35.09	34.81	35.00
1651	NYSE	MCD	Fri, Dec 4, 1998	34.88	35.19	34.78	35.00
1650	NYSE	MCD	Thu, Dec 3, 1998	34.81	35.19	34.38	34.59
1649	NYSE	MCD	Wed, Dec 2, 1998	34.75	35.22	34.72	35.22
1648	NYSE	MCD	Tue, Dec 1, 1998	35.00	35.69	34.81	35.34
1647	NYSE	MCD	Mon, Nov 30, 1998	35.75	36.00	35.03	35.03
1646	NYSE	MCD	Fri, Nov 27, 1998	35.81	36.13	35.44	36.09
1645	NYSE	MCD	Wed, Nov 25, 1998	36.06	36.59	35.56	36.09
1644	NYSE	MCD	Tue, Nov 24, 1998	36.25	36.81	35.78	36.00
1643	NYSE	MCD	Mon, Nov 23, 1998	35.47	36.22	35.38	36.22
1642	NYSE	MCD	Fri, Nov 20, 1998	36.25	36.25	35.19	35.56
1641	NYSE	MCD	Thu, Nov 19, 1998	34.94	35.69	34.94	35.53
1640	NYSE	MCD	Wed, Nov 18, 1998	34.63	35.13	34.59	34.69
1639	NYSE	MCD	Tue, Nov 17, 1998	35.69	35.72	34.63	34.69
1638	NYSE	MCD	Mon, Nov 16, 1998	35.53	36.13	35.44	36.09
1637	NYSE	MCD	Fri, Nov 13, 1998	35.31	35.69	35.13	35.69
1636	NYSE	MCD	Thu, Nov 12, 1998	34.88	36.06	34.88	35.34
1635	NYSE	MCD	Wed, Nov 11, 1998	35.88	36.00	34.59	34.75
1634	NYSE	MCD	Tue, Nov 10, 1998	34.00	35.88	33.88	35.59
1633	NYSE	MCD	Mon, Nov 9, 1998	34.63	34.63	33.41	33.53
1632	NYSE	MCD	Fri, Nov 6, 1998	34.19	34.81	34.00	34.50
1631	NYSE	MCD	Thu, Nov 5, 1998	33.75	34.00	33.06	33.91
1630	NYSE	MCD	Wed, Nov 4, 1998	33.38	34.31	33.16	34.09
1629	NYSE	MCD	Tue, Nov 3, 1998	33.50	33.63	32.75	32.88
1628	NYSE	MCD	Mon, Nov 2, 1998	33.94	34.03	33.53	33.81
1627	NYSE	MCD	Fri, Oct 30, 1998	34.19	34.19	33.16	33.53
1626	NYSE	MCD	Thu, Oct 29, 1998	33.88	34.06	33.56	33.81
1625	NYSE	MCD	Wed, Oct 28, 1998	32.81	33.81	32.56	33.63
1624	NYSE	MCD	Tue, Oct 27, 1998	32.31	33.06	32.31	32.69
1623	NYSE	MCD	Mon, Oct 26, 1998	32.25	32.78	31.81	32.06
1622	NYSE	MCD	Fri, Oct 23, 1998	32.19	32.38	31.69	32.25
1621	NYSE	MCD	Thu, Oct 22, 1998	32.31	32.47	32.06	32.22
1620	NYSE	MCD	Wed, Oct 21, 1998	32.44	32.97	32.25	32.66
1619	NYSE	MCD	Tue, Oct 20, 1998	33.25	33.59	32.50	32.56
1618	NYSE	MCD	Mon, Oct 19, 1998	33.94	34.34	33.31	33.56
1617	NYSE	MCD	Fri, Oct 16, 1998	33.66	34.34	33.63	34.09
1616	NYSE	MCD	Thu, Oct 15, 1998	31.81	33.69	31.59	33.53
1615	NYSE	MCD	Wed, Oct 14, 1998	32.13	32.38	31.63	31.84
1614	NYSE	MCD	Tue, Oct 13, 1998	31.47	32.19	31.03	32.13
1613	NYSE	MCD	Mon, Oct 12, 1998	31.00	31.75	31.00	31.47
1612	NYSE	MCD	Fri, Oct 9, 1998	31.06	31.22	30.53	30.63
1611	NYSE	MCD	Thu, Oct 8, 1998	30.31	31.28	30.00	31.03
1610	NYSE	MCD	Wed, Oct 7, 1998	29.22	30.69	28.84	30.53
1609	NYSE	MCD	Tue, Oct 6, 1998	29.13	29.25	28.66	29.13
1608	NYSE	MCD	Mon, Oct 5, 1998	29.25	29.38	28.09	28.63
1607	NYSE	MCD	Fri, Oct 2, 1998	29.03	29.31	28.38	29.00
1606	NYSE	MCD	Thu, Oct 1, 1998	29.38	29.97	29.34	29.94
1605	NYSE	MCD	Wed, Sep 30, 1998	30.06	30.22	29.69	29.84
1604	NYSE	MCD	Tue, Sep 29, 1998	30.06	30.59	29.88	30.19
1603	NYSE	MCD	Mon, Sep 28, 1998	30.13	30.34	29.59	29.94
1602	NYSE	MCD	Fri, Sep 25, 1998	28.00	29.19	28.00	28.63
1601	NYSE	MCD	Thu, Sep 24, 1998	28.25	29.25	28.00	28.41
1600	NYSE	MCD	Wed, Sep 23, 1998	28.50	28.88	27.50	28.25
1599	NYSE	MCD	Tue, Sep 22, 1998	28.75	28.81	27.91	28.25
1598	NYSE	MCD	Mon, Sep 21, 1998	27.94	28.50	26.75	28.19
1597	NYSE	MCD	Fri, Sep 18, 1998	28.25	28.78	28.13	28.38
1596	NYSE	MCD	Thu, Sep 17, 1998	28.66	28.88	28.03	28.16
1595	NYSE	MCD	Wed, Sep 16, 1998	29.44	29.63	28.72	29.47
1594	NYSE	MCD	Tue, Sep 15, 1998	29.31	29.38	28.81	29.09
1593	NYSE	MCD	Mon, Sep 14, 1998	30.25	30.47	29.22	29.34
1592	NYSE	MCD	Fri, Sep 11, 1998	29.63	30.19	29.31	29.59
1591	NYSE	MCD	Thu, Sep 10, 1998	30.00	30.38	28.97	29.88
1590	NYSE	MCD	Wed, Sep 9, 1998	31.88	32.09	30.75	31.03
1589	NYSE	MCD	Tue, Sep 8, 1998	30.50	32.25	30.44	32.22
1588	NYSE	MCD	Fri, Sep 4, 1998	29.09	29.22	28.69	29.06
1587	NYSE	MCD	Thu, Sep 3, 1998	28.69	29.50	28.53	28.97
1586	NYSE	MCD	Wed, Sep 2, 1998	29.88	30.19	29.19	29.41
1585	NYSE	MCD	Tue, Sep 1, 1998	28.00	30.50	27.75	30.00
1584	NYSE	MCD	Mon, Aug 31, 1998	31.38	31.56	28.00	28.19
1583	NYSE	MCD	Fri, Aug 28, 1998	31.09	31.78	30.84	31.34
1582	NYSE	MCD	Thu, Aug 27, 1998	31.56	31.81	30.84	31.22
1581	NYSE	MCD	Wed, Aug 26, 1998	32.50	32.78	31.97	32.13
1580	NYSE	MCD	Tue, Aug 25, 1998	32.97	33.31	32.91	33.09
1579	NYSE	MCD	Mon, Aug 24, 1998	33.00	33.22	32.53	32.72
1578	NYSE	MCD	Fri, Aug 21, 1998	32.78	33.00	31.88	33.00
1577	NYSE	MCD	Thu, Aug 20, 1998	33.03	33.28	32.84	32.91
1576	NYSE	MCD	Wed, Aug 19, 1998	32.94	33.34	32.84	33.13
1575	NYSE	MCD	Tue, Aug 18, 1998	32.50	33.06	32.47	32.88
1574	NYSE	MCD	Mon, Aug 17, 1998	32.06	32.66	31.88	32.47
1573	NYSE	MCD	Fri, Aug 14, 1998	32.81	32.88	32.38	32.44
1572	NYSE	MCD	Thu, Aug 13, 1998	32.59	33.28	32.09	32.69
1571	NYSE	MCD	Wed, Aug 12, 1998	32.66	33.16	32.41	32.91
1570	NYSE	MCD	Tue, Aug 11, 1998	31.13	32.41	30.78	32.25
1569	NYSE	MCD	Mon, Aug 10, 1998	30.88	32.00	30.88	31.72
1568	NYSE	MCD	Fri, Aug 7, 1998	30.94	31.38	30.50	30.56
1567	NYSE	MCD	Thu, Aug 6, 1998	30.81	31.03	30.66	30.91
1566	NYSE	MCD	Wed, Aug 5, 1998	31.38	31.44	30.50	30.81
1565	NYSE	MCD	Tue, Aug 4, 1998	32.75	32.75	31.25	31.25
1564	NYSE	MCD	Mon, Aug 3, 1998	32.94	33.22	32.31	32.31
1563	NYSE	MCD	Fri, Jul 31, 1998	33.56	33.78	33.34	33.41
1562	NYSE	MCD	Thu, Jul 30, 1998	33.31	33.63	33.31	33.63
1561	NYSE	MCD	Wed, Jul 29, 1998	33.56	33.84	33.25	33.25
1560	NYSE	MCD	Tue, Jul 28, 1998	33.50	33.72	33.09	33.56
1559	NYSE	MCD	Mon, Jul 27, 1998	33.50	33.91	33.16	33.88
1558	NYSE	MCD	Fri, Jul 24, 1998	34.81	34.94	33.53	33.78
1557	NYSE	MCD	Thu, Jul 23, 1998	33.50	34.72	33.44	34.19
1556	NYSE	MCD	Wed, Jul 22, 1998	34.19	34.44	33.38	33.63
1555	NYSE	MCD	Tue, Jul 21, 1998	35.41	35.41	34.63	34.63
1554	NYSE	MCD	Mon, Jul 20, 1998	35.50	35.59	34.56	35.28
1553	NYSE	MCD	Fri, Jul 17, 1998	35.97	36.84	35.84	36.63
1552	NYSE	MCD	Thu, Jul 16, 1998	35.56	35.94	35.19	35.94
1551	NYSE	MCD	Wed, Jul 15, 1998	36.19	36.22	35.00	35.56
1550	NYSE	MCD	Tue, Jul 14, 1998	36.94	37.09	36.19	36.41
1549	NYSE	MCD	Mon, Jul 13, 1998	37.13	37.25	36.75	36.81
1548	NYSE	MCD	Fri, Jul 10, 1998	36.22	36.53	35.81	36.53
1547	NYSE	MCD	Thu, Jul 9, 1998	36.38	36.47	35.81	36.00
1546	NYSE	MCD	Wed, Jul 8, 1998	36.88	36.91	36.16	36.50
1545	NYSE	MCD	Tue, Jul 7, 1998	37.00	37.47	36.97	37.06
1544	NYSE	MCD	Mon, Jul 6, 1998	35.53	36.88	35.41	36.75
1543	NYSE	MCD	Thu, Jul 2, 1998	35.53	35.88	35.38	35.50
1542	NYSE	MCD	Wed, Jul 1, 1998	34.72	35.63	34.72	35.63
1541	NYSE	MCD	Tue, Jun 30, 1998	34.59	34.69	34.38	34.50
1540	NYSE	MCD	Mon, Jun 29, 1998	34.50	34.72	34.41	34.59
1539	NYSE	MCD	Fri, Jun 26, 1998	34.06	34.97	34.06	34.47
1538	NYSE	MCD	Thu, Jun 25, 1998	33.88	34.09	33.66	33.97
1537	NYSE	MCD	Wed, Jun 24, 1998	33.69	33.81	33.38	33.75
1536	NYSE	MCD	Tue, Jun 23, 1998	33.94	33.94	33.41	33.72
1535	NYSE	MCD	Mon, Jun 22, 1998	33.78	34.06	33.66	33.97
1534	NYSE	MCD	Fri, Jun 19, 1998	34.09	34.19	33.69	34.03
1533	NYSE	MCD	Thu, Jun 18, 1998	33.31	34.00	33.28	33.94
1532	NYSE	MCD	Wed, Jun 17, 1998	32.25	32.81	32.19	32.72
1531	NYSE	MCD	Tue, Jun 16, 1998	32.13	32.13	31.81	32.06
1530	NYSE	MCD	Mon, Jun 15, 1998	32.13	32.63	31.84	31.84
1529	NYSE	MCD	Fri, Jun 12, 1998	32.13	32.44	31.69	32.31
1528	NYSE	MCD	Thu, Jun 11, 1998	32.91	33.00	32.00	32.13
1527	NYSE	MCD	Wed, Jun 10, 1998	32.94	33.34	32.88	33.00
1526	NYSE	MCD	Tue, Jun 9, 1998	33.50	33.53	33.00	33.00
1525	NYSE	MCD	Mon, Jun 8, 1998	33.59	33.97	33.47	33.66
1524	NYSE	MCD	Fri, Jun 5, 1998	33.53	33.69	33.16	33.59
1523	NYSE	MCD	Thu, Jun 4, 1998	32.94	33.47	32.88	33.44
1522	NYSE	MCD	Wed, Jun 3, 1998	33.50	33.50	32.81	32.94
1521	NYSE	MCD	Tue, Jun 2, 1998	33.50	33.75	33.25	33.50
1520	NYSE	MCD	Mon, Jun 1, 1998	32.81	33.63	32.78	33.59
1519	NYSE	MCD	Fri, May 29, 1998	33.31	33.44	32.75	32.81
1518	NYSE	MCD	Thu, May 28, 1998	32.78	33.53	32.59	33.44
1517	NYSE	MCD	Wed, May 27, 1998	32.56	33.03	32.53	32.88
1516	NYSE	MCD	Tue, May 26, 1998	32.75	33.31	32.75	32.88
1515	NYSE	MCD	Fri, May 22, 1998	33.06	33.34	32.69	32.81
1514	NYSE	MCD	Thu, May 21, 1998	32.56	33.19	32.34	32.97
1513	NYSE	MCD	Wed, May 20, 1998	31.75	33.00	31.75	32.94
1512	NYSE	MCD	Tue, May 19, 1998	31.56	31.69	31.25	31.41
1511	NYSE	MCD	Mon, May 18, 1998	31.84	31.88	31.47	31.47
1510	NYSE	MCD	Fri, May 15, 1998	32.00	32.03	31.81	31.84
1509	NYSE	MCD	Thu, May 14, 1998	31.63	32.06	31.56	32.03
1508	NYSE	MCD	Wed, May 13, 1998	31.47	31.84	31.31	31.78
1507	NYSE	MCD	Tue, May 12, 1998	30.66	31.47	30.66	31.47
1506	NYSE	MCD	Mon, May 11, 1998	31.13	31.38	30.72	30.72
1505	NYSE	MCD	Fri, May 8, 1998	30.69	31.13	30.66	31.09
1504	NYSE	MCD	Thu, May 7, 1998	30.84	30.84	30.50	30.69
1503	NYSE	MCD	Wed, May 6, 1998	31.00	31.34	30.72	30.72
1502	NYSE	MCD	Tue, May 5, 1998	31.28	31.28	30.78	30.84
1501	NYSE	MCD	Mon, May 4, 1998	31.00	31.28	30.91	31.28
1500	NYSE	MCD	Fri, May 1, 1998	31.25	31.44	30.88	31.28
1499	NYSE	MCD	Thu, Apr 30, 1998	30.25	31.00	30.16	30.94
1498	NYSE	MCD	Wed, Apr 29, 1998	29.38	29.84	29.03	29.66
1497	NYSE	MCD	Tue, Apr 28, 1998	29.38	29.44	28.75	29.06
1496	NYSE	MCD	Mon, Apr 27, 1998	28.75	29.56	28.53	29.38
1495	NYSE	MCD	Fri, Apr 24, 1998	29.19	29.47	28.84	29.06
1494	NYSE	MCD	Thu, Apr 23, 1998	30.00	30.19	29.06	29.19
1493	NYSE	MCD	Wed, Apr 22, 1998	30.88	30.91	30.34	30.53
1492	NYSE	MCD	Tue, Apr 21, 1998	31.00	31.03	30.66	31.00
1491	NYSE	MCD	Mon, Apr 20, 1998	31.13	31.31	30.72	31.28
1490	NYSE	MCD	Fri, Apr 17, 1998	30.69	30.94	30.19	30.91
1489	NYSE	MCD	Thu, Apr 16, 1998	30.94	30.97	30.34	30.81
1488	NYSE	MCD	Wed, Apr 15, 1998	31.03	31.03	30.63	30.97
1487	NYSE	MCD	Tue, Apr 14, 1998	30.81	31.03	30.75	31.03
1486	NYSE	MCD	Mon, Apr 13, 1998	31.00	31.06	30.81	30.88
1485	NYSE	MCD	Thu, Apr 9, 1998	30.56	31.25	30.31	31.09
1484	NYSE	MCD	Wed, Apr 8, 1998	30.50	30.97	30.25	30.50
1483	NYSE	MCD	Tue, Apr 7, 1998	30.69	30.72	30.25	30.44
1482	NYSE	MCD	Mon, Apr 6, 1998	31.72	31.75	30.84	30.91
1481	NYSE	MCD	Fri, Apr 3, 1998	31.50	31.91	31.34	31.75
1480	NYSE	MCD	Thu, Apr 2, 1998	30.94	31.50	30.78	31.44
1479	NYSE	MCD	Wed, Apr 1, 1998	30.03	31.06	29.81	30.72
1478	NYSE	MCD	Tue, Mar 31, 1998	29.66	30.13	29.31	30.00
1477	NYSE	MCD	Mon, Mar 30, 1998	29.25	29.81	29.00	29.69
1476	NYSE	MCD	Fri, Mar 27, 1998	28.88	29.31	28.50	28.69
1475	NYSE	MCD	Thu, Mar 26, 1998	26.88	27.69	26.88	27.69
1474	NYSE	MCD	Wed, Mar 25, 1998	26.50	26.66	26.22	26.50
1473	NYSE	MCD	Tue, Mar 24, 1998	26.25	26.25	25.81	26.25
1472	NYSE	MCD	Mon, Mar 23, 1998	25.00	25.91	25.00	25.75
1471	NYSE	MCD	Fri, Mar 20, 1998	25.88	25.88	25.53	25.75
1470	NYSE	MCD	Thu, Mar 19, 1998	26.13	26.19	25.31	25.75
1469	NYSE	MCD	Wed, Mar 18, 1998	26.31	26.63	26.16	26.22
1468	NYSE	MCD	Tue, Mar 17, 1998	26.53	26.56	26.25	26.25
1467	NYSE	MCD	Mon, Mar 16, 1998	26.50	26.81	26.00	26.50
1466	NYSE	MCD	Fri, Mar 13, 1998	28.13	28.25	27.31	27.31
1465	NYSE	MCD	Thu, Mar 12, 1998	27.66	28.13	27.66	27.97
1464	NYSE	MCD	Wed, Mar 11, 1998	27.44	27.94	27.41	27.94
1463	NYSE	MCD	Tue, Mar 10, 1998	27.19	27.56	27.19	27.41
1462	NYSE	MCD	Mon, Mar 9, 1998	26.94	27.31	26.72	27.06
1461	NYSE	MCD	Fri, Mar 6, 1998	26.78	27.09	26.75	26.91
1460	NYSE	MCD	Thu, Mar 5, 1998	26.50	26.78	26.47	26.72
1459	NYSE	MCD	Wed, Mar 4, 1998	26.66	26.97	26.31	26.94
1458	NYSE	MCD	Tue, Mar 3, 1998	26.50	27.00	26.25	26.78
1457	NYSE	MCD	Mon, Mar 2, 1998	27.38	27.47	26.59	26.59
1456	NYSE	MCD	Fri, Feb 27, 1998	27.06	27.94	27.06	27.28
1455	NYSE	MCD	Thu, Feb 26, 1998	26.22	27.00	26.00	26.94
1454	NYSE	MCD	Wed, Feb 25, 1998	25.84	26.19	25.75	26.19
1453	NYSE	MCD	Tue, Feb 24, 1998	26.28	26.31	25.84	25.94
1452	NYSE	MCD	Mon, Feb 23, 1998	26.50	26.63	26.28	26.44
1451	NYSE	MCD	Fri, Feb 20, 1998	26.38	26.50	26.25	26.47
1450	NYSE	MCD	Thu, Feb 19, 1998	26.13	26.50	25.97	26.00
1449	NYSE	MCD	Wed, Feb 18, 1998	25.91	26.44	25.91	26.25
1448	NYSE	MCD	Tue, Feb 17, 1998	26.38	26.50	25.53	26.09
1447	NYSE	MCD	Fri, Feb 13, 1998	25.69	26.81	25.69	26.50
1446	NYSE	MCD	Thu, Feb 12, 1998	25.13	25.72	25.09	25.59
1445	NYSE	MCD	Wed, Feb 11, 1998	25.03	25.19	24.81	25.09
1444	NYSE	MCD	Tue, Feb 10, 1998	24.81	25.16	24.69	25.00
1443	NYSE	MCD	Mon, Feb 9, 1998	24.28	24.66	24.28	24.53
1442	NYSE	MCD	Fri, Feb 6, 1998	24.13	24.66	24.09	24.41
1441	NYSE	MCD	Thu, Feb 5, 1998	24.25	24.63	23.97	24.25
1440	NYSE	MCD	Wed, Feb 4, 1998	24.25	24.34	24.00	24.28
1439	NYSE	MCD	Tue, Feb 3, 1998	23.75	24.28	23.72	24.28
1438	NYSE	MCD	Mon, Feb 2, 1998	23.94	23.97	23.78	23.81
1437	NYSE	MCD	Fri, Jan 30, 1998	23.94	23.97	23.53	23.56
1436	NYSE	MCD	Thu, Jan 29, 1998	23.75	24.34	23.69	23.97
1435	NYSE	MCD	Wed, Jan 28, 1998	23.66	23.94	23.38	23.81
1434	NYSE	MCD	Tue, Jan 27, 1998	23.41	23.88	23.34	23.66
1433	NYSE	MCD	Mon, Jan 26, 1998	23.28	23.59	23.13	23.50
1432	NYSE	MCD	Fri, Jan 23, 1998	23.84	23.91	23.25	23.53
1431	NYSE	MCD	Thu, Jan 22, 1998	23.56	23.94	23.47	23.94
1430	NYSE	MCD	Wed, Jan 21, 1998	23.56	23.81	23.41	23.69
1429	NYSE	MCD	Tue, Jan 20, 1998	23.63	24.00	23.59	24.00
1428	NYSE	MCD	Fri, Jan 16, 1998	23.69	23.97	23.47	23.78
1427	NYSE	MCD	Thu, Jan 15, 1998	23.47	23.69	23.19	23.41
1426	NYSE	MCD	Wed, Jan 14, 1998	23.53	23.59	23.13	23.53
1425	NYSE	MCD	Tue, Jan 13, 1998	23.25	23.56	23.16	23.56
1424	NYSE	MCD	Mon, Jan 12, 1998	22.38	23.34	22.31	23.19
1423	NYSE	MCD	Fri, Jan 9, 1998	23.16	23.19	22.63	22.69
1422	NYSE	MCD	Thu, Jan 8, 1998	23.50	23.56	23.19	23.19
1421	NYSE	MCD	Wed, Jan 7, 1998	23.56	23.72	23.44	23.63
1420	NYSE	MCD	Tue, Jan 6, 1998	23.66	23.88	23.50	23.81
1419	NYSE	MCD	Mon, Jan 5, 1998	23.81	23.81	23.56	23.75
1418	NYSE	MCD	Fri, Jan 2, 1998	23.94	24.00	23.44	23.81
1417	NYSE	MCD	Wed, Dec 31, 1997	23.53	23.88	23.25	23.88
1416	NYSE	MCD	Tue, Dec 30, 1997	23.16	23.66	23.16	23.63
1415	NYSE	MCD	Mon, Dec 29, 1997	22.75	23.19	22.69	23.13
1414	NYSE	MCD	Fri, Dec 26, 1997	22.97	23.09	22.56	22.59
1413	NYSE	MCD	Wed, Dec 24, 1997	23.25	23.25	22.97	22.97
1412	NYSE	MCD	Tue, Dec 23, 1997	23.06	23.22	22.97	23.19
1411	NYSE	MCD	Mon, Dec 22, 1997	22.94	23.25	22.94	23.19
1410	NYSE	MCD	Fri, Dec 19, 1997	22.53	23.19	22.19	22.97
1409	NYSE	MCD	Thu, Dec 18, 1997	22.59	22.72	22.50	22.50
1408	NYSE	MCD	Wed, Dec 17, 1997	22.91	22.94	22.63	22.69
1407	NYSE	MCD	Tue, Dec 16, 1997	23.00	23.38	22.75	22.84
1406	NYSE	MCD	Mon, Dec 15, 1997	23.25	23.38	23.00	23.00
1405	NYSE	MCD	Fri, Dec 12, 1997	23.13	23.22	23.00	23.19
1404	NYSE	MCD	Thu, Dec 11, 1997	23.47	23.47	23.00	23.00
1403	NYSE	MCD	Wed, Dec 10, 1997	23.78	23.88	23.50	23.59
1402	NYSE	MCD	Tue, Dec 9, 1997	23.72	23.91	23.53	23.81
1401	NYSE	MCD	Mon, Dec 8, 1997	23.63	23.81	23.56	23.75
1400	NYSE	MCD	Fri, Dec 5, 1997	23.56	24.00	23.53	23.78
1399	NYSE	MCD	Thu, Dec 4, 1997	24.25	24.28	23.75	23.81
1398	NYSE	MCD	Wed, Dec 3, 1997	24.31	24.34	23.97	24.13
1397	NYSE	MCD	Tue, Dec 2, 1997	24.06	24.41	24.06	24.41
1396	NYSE	MCD	Mon, Dec 1, 1997	24.38	24.47	24.16	24.44
1395	NYSE	MCD	Fri, Nov 28, 1997	24.34	24.38	24.06	24.25
1394	NYSE	MCD	Wed, Nov 26, 1997	24.69	24.75	24.25	24.28
1393	NYSE	MCD	Tue, Nov 25, 1997	24.53	24.75	24.44	24.75
1392	NYSE	MCD	Mon, Nov 24, 1997	24.13	24.81	24.13	24.50
1391	NYSE	MCD	Fri, Nov 21, 1997	24.47	24.50	24.16	24.38
1390	NYSE	MCD	Thu, Nov 20, 1997	24.13	24.53	24.13	24.31
1389	NYSE	MCD	Wed, Nov 19, 1997	23.38	24.06	23.34	24.00
1388	NYSE	MCD	Tue, Nov 18, 1997	23.44	23.69	23.38	23.41
1387	NYSE	MCD	Mon, Nov 17, 1997	23.69	23.81	23.53	23.56
1386	NYSE	MCD	Fri, Nov 14, 1997	23.59	23.72	23.28	23.41
1385	NYSE	MCD	Thu, Nov 13, 1997	23.31	23.63	23.19	23.59
1384	NYSE	MCD	Wed, Nov 12, 1997	22.59	23.38	22.59	23.19
1383	NYSE	MCD	Tue, Nov 11, 1997	22.56	22.84	22.56	22.84
1382	NYSE	MCD	Mon, Nov 10, 1997	22.75	22.88	22.34	22.38
1381	NYSE	MCD	Fri, Nov 7, 1997	22.53	22.69	22.22	22.38
1380	NYSE	MCD	Thu, Nov 6, 1997	23.03	23.22	22.81	23.00
1379	NYSE	MCD	Wed, Nov 5, 1997	23.19	23.50	22.94	23.31
1378	NYSE	MCD	Tue, Nov 4, 1997	22.66	23.19	22.63	23.03
1377	NYSE	MCD	Mon, Nov 3, 1997	22.50	22.97	22.50	22.81
1376	NYSE	MCD	Fri, Oct 31, 1997	22.50	22.69	22.31	22.41
1375	NYSE	MCD	Thu, Oct 30, 1997	22.50	22.75	22.25	22.31
1374	NYSE	MCD	Wed, Oct 29, 1997	23.06	23.25	22.41	22.84
1373	NYSE	MCD	Tue, Oct 28, 1997	21.06	23.19	21.06	23.00
1372	NYSE	MCD	Mon, Oct 27, 1997	23.19	23.47	21.88	22.03
1371	NYSE	MCD	Fri, Oct 24, 1997	23.72	23.97	23.25	23.56
1370	NYSE	MCD	Thu, Oct 23, 1997	23.75	23.94	23.47	23.59
1369	NYSE	MCD	Wed, Oct 22, 1997	24.22	24.28	23.91	24.25
1368	NYSE	MCD	Tue, Oct 21, 1997	23.88	24.38	23.81	24.31
1367	NYSE	MCD	Mon, Oct 20, 1997	23.88	24.03	23.28	23.88
1366	NYSE	MCD	Fri, Oct 17, 1997	22.75	23.25	22.38	23.13
1365	NYSE	MCD	Thu, Oct 16, 1997	23.13	23.41	22.69	22.69
1364	NYSE	MCD	Wed, Oct 15, 1997	22.91	23.06	22.78	23.06
1363	NYSE	MCD	Tue, Oct 14, 1997	23.06	23.22	22.91	23.06
1362	NYSE	MCD	Mon, Oct 13, 1997	23.53	23.91	22.91	23.00
1361	NYSE	MCD	Fri, Oct 10, 1997	23.31	23.53	23.13	23.41
1360	NYSE	MCD	Thu, Oct 9, 1997	23.31	23.88	23.25	23.69
1359	NYSE	MCD	Wed, Oct 8, 1997	23.81	23.81	23.47	23.69
1358	NYSE	MCD	Tue, Oct 7, 1997	23.56	23.97	23.56	23.75
1357	NYSE	MCD	Mon, Oct 6, 1997	24.00	24.22	23.88	23.94
1356	NYSE	MCD	Fri, Oct 3, 1997	24.09	24.28	23.75	24.03
1355	NYSE	MCD	Thu, Oct 2, 1997	24.06	24.22	23.88	23.97
1354	NYSE	MCD	Wed, Oct 1, 1997	23.94	24.38	23.88	24.19
1353	NYSE	MCD	Tue, Sep 30, 1997	24.00	24.06	23.75	23.81
1352	NYSE	MCD	Mon, Sep 29, 1997	23.81	24.09	23.69	24.06
1351	NYSE	MCD	Fri, Sep 26, 1997	23.84	24.06	23.66	23.78
1350	NYSE	MCD	Thu, Sep 25, 1997	24.06	24.19	23.81	23.91
1349	NYSE	MCD	Wed, Sep 24, 1997	24.22	24.53	24.22	24.28
1348	NYSE	MCD	Tue, Sep 23, 1997	24.13	24.41	24.03	24.28
1347	NYSE	MCD	Mon, Sep 22, 1997	23.94	24.25	23.91	24.13
1346	NYSE	MCD	Fri, Sep 19, 1997	23.88	24.06	23.75	23.91
1345	NYSE	MCD	Thu, Sep 18, 1997	23.59	24.03	23.56	23.88
1344	NYSE	MCD	Wed, Sep 17, 1997	23.63	23.81	23.44	23.50
1343	NYSE	MCD	Tue, Sep 16, 1997	23.03	23.56	23.03	23.50
1342	NYSE	MCD	Mon, Sep 15, 1997	23.34	23.38	23.00	23.03
1341	NYSE	MCD	Fri, Sep 12, 1997	23.63	23.63	22.97	23.38
1340	NYSE	MCD	Thu, Sep 11, 1997	22.88	23.59	22.88	23.38
1339	NYSE	MCD	Wed, Sep 10, 1997	23.09	23.41	22.94	23.06
1338	NYSE	MCD	Tue, Sep 9, 1997	23.31	23.34	23.13	23.19
1337	NYSE	MCD	Mon, Sep 8, 1997	23.38	23.63	23.34	23.38
1336	NYSE	MCD	Fri, Sep 5, 1997	23.25	23.50	23.13	23.25
1335	NYSE	MCD	Thu, Sep 4, 1997	23.50	23.66	23.00	23.13
1334	NYSE	MCD	Wed, Sep 3, 1997	23.38	23.63	23.34	23.44
1333	NYSE	MCD	Tue, Sep 2, 1997	23.66	24.03	23.38	23.63
1332	NYSE	MCD	Fri, Aug 29, 1997	23.00	23.75	22.88	23.66
1331	NYSE	MCD	Thu, Aug 28, 1997	24.00	24.03	23.34	23.38
1330	NYSE	MCD	Wed, Aug 27, 1997	24.16	24.31	23.88	24.13
1329	NYSE	MCD	Tue, Aug 26, 1997	24.38	24.56	24.16	24.25
1328	NYSE	MCD	Mon, Aug 25, 1997	24.91	24.91	24.63	24.66
1327	NYSE	MCD	Fri, Aug 22, 1997	24.50	24.88	24.38	24.88
1326	NYSE	MCD	Thu, Aug 21, 1997	25.09	25.19	24.66	24.81
1325	NYSE	MCD	Wed, Aug 20, 1997	24.63	25.13	24.41	24.97
1324	NYSE	MCD	Tue, Aug 19, 1997	25.09	25.22	24.50	24.88
1323	NYSE	MCD	Mon, Aug 18, 1997	25.00	25.13	24.69	25.06
1322	NYSE	MCD	Fri, Aug 15, 1997	25.53	25.69	24.91	25.00
1321	NYSE	MCD	Thu, Aug 14, 1997	25.44	26.00	25.28	25.72
1320	NYSE	MCD	Wed, Aug 13, 1997	25.53	25.69	25.00	25.22
1319	NYSE	MCD	Tue, Aug 12, 1997	25.78	25.81	25.53	25.56
1318	NYSE	MCD	Mon, Aug 11, 1997	25.75	26.00	25.56	25.81
1317	NYSE	MCD	Fri, Aug 8, 1997	26.00	26.13	25.72	25.78
1316	NYSE	MCD	Thu, Aug 7, 1997	26.09	26.44	26.03	26.16
1315	NYSE	MCD	Wed, Aug 6, 1997	26.03	26.22	26.00	26.19
1314	NYSE	MCD	Tue, Aug 5, 1997	26.25	26.34	26.03	26.03
1313	NYSE	MCD	Mon, Aug 4, 1997	26.00	26.56	26.00	26.47
1312	NYSE	MCD	Fri, Aug 1, 1997	26.88	26.88	26.25	26.28
1311	NYSE	MCD	Thu, Jul 31, 1997	27.22	27.25	26.88	26.88
1310	NYSE	MCD	Wed, Jul 30, 1997	27.03	27.38	26.94	27.34
1309	NYSE	MCD	Tue, Jul 29, 1997	26.88	27.00	26.50	26.84
1308	NYSE	MCD	Mon, Jul 28, 1997	26.66	27.06	26.63	26.88
1307	NYSE	MCD	Fri, Jul 25, 1997	26.13	26.75	26.03	26.63
1306	NYSE	MCD	Thu, Jul 24, 1997	25.75	26.38	25.50	26.25
1305	NYSE	MCD	Wed, Jul 23, 1997	25.88	26.03	25.50	25.97
1304	NYSE	MCD	Tue, Jul 22, 1997	25.03	25.44	25.03	25.44
1303	NYSE	MCD	Mon, Jul 21, 1997	25.00	25.13	24.81	25.06
1302	NYSE	MCD	Fri, Jul 18, 1997	25.09	25.13	24.88	24.97
1301	NYSE	MCD	Thu, Jul 17, 1997	25.00	25.63	24.75	25.13
1300	NYSE	MCD	Wed, Jul 16, 1997	25.00	25.28	24.94	24.97
1299	NYSE	MCD	Tue, Jul 15, 1997	25.28	25.31	24.91	24.91
1298	NYSE	MCD	Mon, Jul 14, 1997	25.00	25.28	25.00	25.28
1297	NYSE	MCD	Fri, Jul 11, 1997	24.50	25.25	24.44	24.97
1296	NYSE	MCD	Thu, Jul 10, 1997	23.88	24.56	23.69	24.44
1295	NYSE	MCD	Wed, Jul 9, 1997	24.50	25.00	24.00	24.03
1294	NYSE	MCD	Tue, Jul 8, 1997	24.25	24.53	24.22	24.38
1293	NYSE	MCD	Mon, Jul 7, 1997	24.41	24.69	24.16	24.28
1292	NYSE	MCD	Thu, Jul 3, 1997	24.38	24.44	24.13	24.38
1291	NYSE	MCD	Wed, Jul 2, 1997	24.13	24.25	23.69	24.19
1290	NYSE	MCD	Tue, Jul 1, 1997	24.19	24.59	24.09	24.31
1289	NYSE	MCD	Mon, Jun 30, 1997	24.31	24.44	24.06	24.16
1288	NYSE	MCD	Fri, Jun 27, 1997	24.41	24.47	24.19	24.31
1287	NYSE	MCD	Thu, Jun 26, 1997	24.06	24.44	24.06	24.44
1286	NYSE	MCD	Wed, Jun 25, 1997	24.63	24.88	24.19	24.19
1285	NYSE	MCD	Tue, Jun 24, 1997	24.44	24.88	24.44	24.81
1284	NYSE	MCD	Mon, Jun 23, 1997	24.88	24.94	24.31	24.31
1283	NYSE	MCD	Fri, Jun 20, 1997	25.00	25.19	24.94	25.00
1282	NYSE	MCD	Thu, Jun 19, 1997	24.88	25.06	24.75	24.88
1281	NYSE	MCD	Wed, Jun 18, 1997	24.44	24.69	24.31	24.56
1280	NYSE	MCD	Tue, Jun 17, 1997	24.63	24.81	24.50	24.50
1279	NYSE	MCD	Mon, Jun 16, 1997	25.00	25.06	24.75	24.88
1278	NYSE	MCD	Fri, Jun 13, 1997	25.19	25.25	24.88	25.13
1277	NYSE	MCD	Thu, Jun 12, 1997	25.00	25.00	24.63	25.00
1276	NYSE	MCD	Wed, Jun 11, 1997	24.63	24.94	24.50	24.88
1275	NYSE	MCD	Tue, Jun 10, 1997	24.31	24.63	24.25	24.44
1274	NYSE	MCD	Mon, Jun 9, 1997	24.19	24.38	24.00	24.31
1273	NYSE	MCD	Fri, Jun 6, 1997	23.88	24.13	23.88	24.00
1272	NYSE	MCD	Thu, Jun 5, 1997	23.81	24.19	23.81	23.88
1271	NYSE	MCD	Wed, Jun 4, 1997	24.00	24.19	23.88	23.94
1270	NYSE	MCD	Tue, Jun 3, 1997	24.25	24.38	24.06	24.31
1269	NYSE	MCD	Mon, Jun 2, 1997	25.06	25.06	24.25	24.38
1268	NYSE	MCD	Fri, May 30, 1997	24.81	25.13	24.75	25.13
1267	NYSE	MCD	Thu, May 29, 1997	25.19	25.25	24.88	24.94
1266	NYSE	MCD	Wed, May 28, 1997	25.69	25.75	25.25	25.25
1265	NYSE	MCD	Tue, May 27, 1997	25.75	25.94	25.63	25.75
1264	NYSE	MCD	Fri, May 23, 1997	25.69	25.69	25.44	25.56
1263	NYSE	MCD	Thu, May 22, 1997	25.50	25.63	25.31	25.44
1262	NYSE	MCD	Wed, May 21, 1997	25.63	25.75	25.31	25.44
1261	NYSE	MCD	Tue, May 20, 1997	25.88	25.94	25.50	25.63
1260	NYSE	MCD	Mon, May 19, 1997	26.00	26.19	25.81	26.06
1259	NYSE	MCD	Fri, May 16, 1997	26.00	26.31	26.00	26.00
1258	NYSE	MCD	Thu, May 15, 1997	26.06	26.19	25.94	26.13
1257	NYSE	MCD	Wed, May 14, 1997	26.19	26.44	26.00	26.13
1256	NYSE	MCD	Tue, May 13, 1997	26.31	26.44	26.00	26.00
1255	NYSE	MCD	Mon, May 12, 1997	26.44	26.75	26.19	26.50
1254	NYSE	MCD	Fri, May 9, 1997	26.63	27.19	26.25	26.56
1253	NYSE	MCD	Thu, May 8, 1997	26.88	27.31	26.75	27.13
1252	NYSE	MCD	Wed, May 7, 1997	27.00	27.13	26.75	26.88
1251	NYSE	MCD	Tue, May 6, 1997	27.13	27.44	27.13	27.25
1250	NYSE	MCD	Mon, May 5, 1997	26.81	27.31	26.69	27.25
1249	NYSE	MCD	Fri, May 2, 1997	26.38	26.75	26.31	26.63
1248	NYSE	MCD	Thu, May 1, 1997	26.75	26.81	26.00	26.38
1247	NYSE	MCD	Wed, Apr 30, 1997	26.38	27.00	26.25	26.75
1246	NYSE	MCD	Tue, Apr 29, 1997	26.06	26.50	25.94	26.44
1245	NYSE	MCD	Mon, Apr 28, 1997	25.50	25.94	25.44	25.88
1244	NYSE	MCD	Fri, Apr 25, 1997	25.81	25.81	25.50	25.56
1243	NYSE	MCD	Thu, Apr 24, 1997	25.75	25.88	25.69	25.81
1242	NYSE	MCD	Wed, Apr 23, 1997	25.81	25.88	25.63	25.75
1241	NYSE	MCD	Tue, Apr 22, 1997	25.56	25.94	25.50	25.75
1240	NYSE	MCD	Mon, Apr 21, 1997	24.81	25.63	24.75	25.56
1239	NYSE	MCD	Fri, Apr 18, 1997	24.94	25.06	24.69	24.81
1238	NYSE	MCD	Thu, Apr 17, 1997	25.13	25.56	24.88	24.94
1237	NYSE	MCD	Wed, Apr 16, 1997	24.50	25.19	23.94	25.19
1236	NYSE	MCD	Tue, Apr 15, 1997	24.44	24.63	24.38	24.50
1235	NYSE	MCD	Mon, Apr 14, 1997	24.06	24.31	23.88	24.31
1234	NYSE	MCD	Fri, Apr 11, 1997	24.25	24.44	23.94	23.94
1233	NYSE	MCD	Thu, Apr 10, 1997	24.69	24.88	24.56	24.56
1232	NYSE	MCD	Wed, Apr 9, 1997	24.88	24.94	24.69	24.81
1231	NYSE	MCD	Tue, Apr 8, 1997	24.31	24.94	24.25	24.94
1230	NYSE	MCD	Mon, Apr 7, 1997	24.13	24.44	24.13	24.38
1229	NYSE	MCD	Fri, Apr 4, 1997	24.13	24.25	23.88	24.13
1228	NYSE	MCD	Thu, Apr 3, 1997	23.75	24.25	23.75	24.25
1227	NYSE	MCD	Wed, Apr 2, 1997	23.94	24.13	23.56	23.75
1226	NYSE	MCD	Tue, Apr 1, 1997	23.38	24.25	23.38	24.13
1225	NYSE	MCD	Mon, Mar 31, 1997	24.13	24.13	23.56	23.63
1224	NYSE	MCD	Thu, Mar 27, 1997	24.25	24.69	24.00	24.19
1223	NYSE	MCD	Wed, Mar 26, 1997	23.88	24.25	23.69	24.25
1222	NYSE	MCD	Tue, Mar 25, 1997	23.75	23.94	23.38	23.75
1221	NYSE	MCD	Mon, Mar 24, 1997	23.56	23.75	23.38	23.75
1220	NYSE	MCD	Fri, Mar 21, 1997	23.56	23.75	23.50	23.63
1219	NYSE	MCD	Thu, Mar 20, 1997	23.56	23.69	23.31	23.56
1218	NYSE	MCD	Wed, Mar 19, 1997	23.56	23.75	23.50	23.69
1217	NYSE	MCD	Tue, Mar 18, 1997	23.25	23.63	23.13	23.50
1216	NYSE	MCD	Mon, Mar 17, 1997	22.81	23.25	22.63	23.13
1215	NYSE	MCD	Fri, Mar 14, 1997	22.06	22.25	22.00	22.06
1214	NYSE	MCD	Thu, Mar 13, 1997	22.19	22.25	21.94	22.00
1213	NYSE	MCD	Wed, Mar 12, 1997	22.13	22.31	22.06	22.19
1212	NYSE	MCD	Tue, Mar 11, 1997	22.50	22.56	22.19	22.19
1211	NYSE	MCD	Mon, Mar 10, 1997	22.25	22.44	22.19	22.44
1210	NYSE	MCD	Fri, Mar 7, 1997	22.44	22.44	22.25	22.25
1209	NYSE	MCD	Thu, Mar 6, 1997	22.38	22.50	22.25	22.38
1208	NYSE	MCD	Wed, Mar 5, 1997	22.19	22.56	22.13	22.50
1207	NYSE	MCD	Tue, Mar 4, 1997	22.13	22.44	22.00	22.06
1206	NYSE	MCD	Mon, Mar 3, 1997	21.44	21.94	21.25	21.69
1205	NYSE	MCD	Fri, Feb 28, 1997	21.69	21.81	21.56	21.63
1204	NYSE	MCD	Thu, Feb 27, 1997	22.38	22.50	21.69	21.75
1203	NYSE	MCD	Wed, Feb 26, 1997	22.38	22.63	22.25	22.44
1202	NYSE	MCD	Tue, Feb 25, 1997	23.13	23.88	22.94	23.69
1201	NYSE	MCD	Mon, Feb 24, 1997	22.75	23.13	22.69	23.13
1200	NYSE	MCD	Fri, Feb 21, 1997	23.06	23.13	22.81	22.81
1199	NYSE	MCD	Thu, Feb 20, 1997	22.94	23.06	22.81	23.06
1198	NYSE	MCD	Wed, Feb 19, 1997	23.44	23.50	23.06	23.13
1197	NYSE	MCD	Tue, Feb 18, 1997	23.25	23.50	23.00	23.44
1196	NYSE	MCD	Fri, Feb 14, 1997	23.25	23.38	23.13	23.38
1195	NYSE	MCD	Thu, Feb 13, 1997	23.06	23.44	23.00	23.25
1194	NYSE	MCD	Wed, Feb 12, 1997	22.94	23.06	22.50	23.06
1193	NYSE	MCD	Tue, Feb 11, 1997	23.13	23.25	22.63	22.88
1192	NYSE	MCD	Mon, Feb 10, 1997	22.81	23.06	22.75	23.00
1191	NYSE	MCD	Fri, Feb 7, 1997	22.63	22.69	22.38	22.69
1190	NYSE	MCD	Thu, Feb 6, 1997	22.69	22.81	22.31	22.50
1189	NYSE	MCD	Wed, Feb 5, 1997	22.81	22.94	22.50	22.75
1188	NYSE	MCD	Tue, Feb 4, 1997	22.75	22.94	22.63	22.94
1187	NYSE	MCD	Mon, Feb 3, 1997	22.94	22.94	22.56	22.63
1186	NYSE	MCD	Fri, Jan 31, 1997	22.81	23.31	22.63	22.75
1185	NYSE	MCD	Thu, Jan 30, 1997	23.00	23.06	22.50	22.56
1184	NYSE	MCD	Wed, Jan 29, 1997	23.00	23.06	22.56	22.88
1183	NYSE	MCD	Tue, Jan 28, 1997	23.06	23.19	22.88	23.00
1182	NYSE	MCD	Mon, Jan 27, 1997	23.25	23.31	22.81	22.81
1181	NYSE	MCD	Fri, Jan 24, 1997	23.13	23.38	22.94	23.31
1180	NYSE	MCD	Thu, Jan 23, 1997	22.75	23.94	22.69	23.25
1179	NYSE	MCD	Wed, Jan 22, 1997	23.13	23.19	22.44	22.63
1178	NYSE	MCD	Tue, Jan 21, 1997	23.13	23.19	22.81	23.13
1177	NYSE	MCD	Mon, Jan 20, 1997	23.44	23.56	23.13	23.38
1176	NYSE	MCD	Fri, Jan 17, 1997	22.44	23.38	22.38	23.25
1175	NYSE	MCD	Thu, Jan 16, 1997	22.50	22.75	22.13	22.31
1174	NYSE	MCD	Wed, Jan 15, 1997	22.06	22.50	21.88	22.44
1173	NYSE	MCD	Tue, Jan 14, 1997	22.13	22.31	21.75	22.13
1172	NYSE	MCD	Mon, Jan 13, 1997	22.00	22.19	21.94	22.19
1171	NYSE	MCD	Fri, Jan 10, 1997	21.88	22.25	21.63	21.88
1170	NYSE	MCD	Thu, Jan 9, 1997	22.25	22.38	22.00	22.00
1169	NYSE	MCD	Wed, Jan 8, 1997	22.06	22.13	21.69	22.06
1168	NYSE	MCD	Tue, Jan 7, 1997	22.13	22.25	21.81	22.13
1167	NYSE	MCD	Mon, Jan 6, 1997	22.44	22.56	22.25	22.44
1166	NYSE	MCD	Fri, Jan 3, 1997	22.63	22.69	22.38	22.50
1165	NYSE	MCD	Thu, Jan 2, 1997	22.63	22.69	22.31	22.56
1164	NYSE	MCD	Tue, Dec 31, 1996	23.06	23.13	22.63	22.69
1163	NYSE	MCD	Mon, Dec 30, 1996	23.25	23.31	23.00	23.00
1162	NYSE	MCD	Fri, Dec 27, 1996	23.31	23.44	23.13	23.13
1161	NYSE	MCD	Thu, Dec 26, 1996	23.06	23.31	23.06	23.31
1160	NYSE	MCD	Tue, Dec 24, 1996	22.94	23.31	22.81	23.13
1159	NYSE	MCD	Mon, Dec 23, 1996	22.69	23.00	22.63	23.00
1158	NYSE	MCD	Fri, Dec 20, 1996	23.38	23.38	22.50	22.75
1157	NYSE	MCD	Thu, Dec 19, 1996	22.81	23.00	22.75	22.94
1156	NYSE	MCD	Wed, Dec 18, 1996	22.75	22.94	22.69	22.75
1155	NYSE	MCD	Tue, Dec 17, 1996	22.63	22.75	22.50	22.75
1154	NYSE	MCD	Mon, Dec 16, 1996	23.00	23.13	22.69	22.81
1153	NYSE	MCD	Fri, Dec 13, 1996	22.63	23.25	22.56	23.00
1152	NYSE	MCD	Thu, Dec 12, 1996	23.25	23.63	22.50	22.81
1151	NYSE	MCD	Wed, Dec 11, 1996	23.31	23.56	23.06	23.38
1150	NYSE	MCD	Tue, Dec 10, 1996	24.00	24.13	23.50	23.75
1149	NYSE	MCD	Mon, Dec 9, 1996	23.56	24.06	23.50	24.06
1148	NYSE	MCD	Fri, Dec 6, 1996	23.13	23.69	23.00	23.44
1147	NYSE	MCD	Thu, Dec 5, 1996	23.25	24.06	23.19	24.06
1146	NYSE	MCD	Wed, Dec 4, 1996	22.94	23.31	22.81	23.19
1145	NYSE	MCD	Tue, Dec 3, 1996	23.13	23.13	22.75	22.88
1144	NYSE	MCD	Mon, Dec 2, 1996	23.31	23.31	22.94	23.13
1143	NYSE	MCD	Fri, Nov 29, 1996	23.31	23.50	23.19	23.38
1142	NYSE	MCD	Wed, Nov 27, 1996	23.56	23.69	23.06	23.06
1141	NYSE	MCD	Tue, Nov 26, 1996	23.63	23.75	23.38	23.50
1140	NYSE	MCD	Mon, Nov 25, 1996	23.88	24.19	23.63	23.75
1139	NYSE	MCD	Fri, Nov 22, 1996	24.25	24.31	23.75	23.94
1138	NYSE	MCD	Thu, Nov 21, 1996	24.38	24.38	24.19	24.19
1137	NYSE	MCD	Wed, Nov 20, 1996	24.50	24.69	24.13	24.25
1136	NYSE	MCD	Tue, Nov 19, 1996	24.25	24.56	24.19	24.38
1135	NYSE	MCD	Mon, Nov 18, 1996	24.19	24.38	24.06	24.19
1134	NYSE	MCD	Fri, Nov 15, 1996	24.44	24.44	24.06	24.13
1133	NYSE	MCD	Thu, Nov 14, 1996	23.69	24.25	23.50	24.25
1132	NYSE	MCD	Wed, Nov 13, 1996	23.69	23.81	23.50	23.56
1131	NYSE	MCD	Tue, Nov 12, 1996	23.56	23.75	23.50	23.56
1130	NYSE	MCD	Mon, Nov 11, 1996	23.56	23.69	23.44	23.56
1129	NYSE	MCD	Fri, Nov 8, 1996	23.44	23.56	23.38	23.50
1128	NYSE	MCD	Thu, Nov 7, 1996	23.25	23.44	23.06	23.44
1127	NYSE	MCD	Wed, Nov 6, 1996	22.81	23.44	22.69	23.44
1126	NYSE	MCD	Tue, Nov 5, 1996	22.75	22.81	22.56	22.75
1125	NYSE	MCD	Mon, Nov 4, 1996	22.81	23.00	22.56	22.56
1124	NYSE	MCD	Fri, Nov 1, 1996	22.25	22.88	22.25	22.69
1123	NYSE	MCD	Thu, Oct 31, 1996	22.13	22.88	22.06	22.25
1122	NYSE	MCD	Wed, Oct 30, 1996	22.38	22.44	22.13	22.25
1121	NYSE	MCD	Tue, Oct 29, 1996	22.06	22.31	22.00	22.19
1120	NYSE	MCD	Mon, Oct 28, 1996	22.38	22.56	22.00	22.00
1119	NYSE	MCD	Fri, Oct 25, 1996	22.06	22.38	22.06	22.31
1118	NYSE	MCD	Thu, Oct 24, 1996	22.31	22.50	22.13	22.25
1117	NYSE	MCD	Wed, Oct 23, 1996	22.38	22.50	22.06	22.38
1116	NYSE	MCD	Tue, Oct 22, 1996	22.31	22.63	22.06	22.38
1115	NYSE	MCD	Mon, Oct 21, 1996	22.88	22.94	21.88	22.31
1114	NYSE	MCD	Fri, Oct 18, 1996	23.25	23.31	22.63	23.06
1113	NYSE	MCD	Thu, Oct 17, 1996	22.94	23.56	22.63	23.13
1112	NYSE	MCD	Wed, Oct 16, 1996	23.50	23.50	22.69	22.81
1111	NYSE	MCD	Tue, Oct 15, 1996	23.56	23.63	23.13	23.25
1110	NYSE	MCD	Mon, Oct 14, 1996	23.13	23.44	23.06	23.31
1109	NYSE	MCD	Fri, Oct 11, 1996	23.00	23.13	22.81	23.00
1108	NYSE	MCD	Thu, Oct 10, 1996	22.94	22.94	22.75	22.81
1107	NYSE	MCD	Wed, Oct 9, 1996	23.06	23.13	22.88	23.06
1106	NYSE	MCD	Tue, Oct 8, 1996	23.44	23.56	23.06	23.06
1105	NYSE	MCD	Mon, Oct 7, 1996	23.19	23.38	23.13	23.31
1104	NYSE	MCD	Fri, Oct 4, 1996	23.31	23.44	23.00	23.19
1103	NYSE	MCD	Thu, Oct 3, 1996	23.44	23.44	23.19	23.25
1102	NYSE	MCD	Wed, Oct 2, 1996	23.69	23.75	23.31	23.50
1101	NYSE	MCD	Tue, Oct 1, 1996	23.75	23.81	23.56	23.75
1100	NYSE	MCD	Mon, Sep 30, 1996	24.19	24.31	23.69	23.69
1099	NYSE	MCD	Fri, Sep 27, 1996	23.75	24.00	23.69	23.94
1098	NYSE	MCD	Thu, Sep 26, 1996	23.69	23.81	23.56	23.75
1097	NYSE	MCD	Wed, Sep 25, 1996	24.25	24.25	23.63	23.69
1096	NYSE	MCD	Tue, Sep 24, 1996	23.88	24.44	23.88	24.06
1095	NYSE	MCD	Mon, Sep 23, 1996	23.69	23.94	23.56	23.88
1094	NYSE	MCD	Fri, Sep 20, 1996	23.75	23.88	23.69	23.75
1093	NYSE	MCD	Thu, Sep 19, 1996	23.88	23.88	23.69	23.75
1092	NYSE	MCD	Wed, Sep 18, 1996	23.88	23.88	23.63	23.81
1091	NYSE	MCD	Tue, Sep 17, 1996	24.38	24.38	23.88	23.88
1090	NYSE	MCD	Mon, Sep 16, 1996	24.06	24.50	23.88	24.38
1089	NYSE	MCD	Fri, Sep 13, 1996	23.88	24.38	23.81	23.81
1088	NYSE	MCD	Thu, Sep 12, 1996	23.94	24.00	23.56	23.63
1087	NYSE	MCD	Wed, Sep 11, 1996	23.56	24.00	23.50	23.75
1086	NYSE	MCD	Tue, Sep 10, 1996	23.69	23.69	23.31	23.56
1085	NYSE	MCD	Mon, Sep 9, 1996	23.25	23.75	23.19	23.56
1084	NYSE	MCD	Fri, Sep 6, 1996	22.94	23.19	22.81	23.13
1083	NYSE	MCD	Thu, Sep 5, 1996	22.81	23.00	22.75	22.94
1082	NYSE	MCD	Wed, Sep 4, 1996	22.88	23.13	22.75	23.00
1081	NYSE	MCD	Tue, Sep 3, 1996	23.00	23.31	22.75	23.19
1080	NYSE	MCD	Fri, Aug 30, 1996	23.38	23.38	23.00	23.19
1079	NYSE	MCD	Thu, Aug 29, 1996	23.69	23.69	23.38	23.44
1078	NYSE	MCD	Wed, Aug 28, 1996	23.81	23.88	23.69	23.69
1077	NYSE	MCD	Tue, Aug 27, 1996	23.81	23.88	23.69	23.75
1076	NYSE	MCD	Mon, Aug 26, 1996	23.88	23.94	23.72	23.81
1075	NYSE	MCD	Fri, Aug 23, 1996	23.81	24.00	23.75	23.75
1074	NYSE	MCD	Thu, Aug 22, 1996	23.69	23.94	23.63	23.81
1073	NYSE	MCD	Wed, Aug 21, 1996	23.69	23.69	23.56	23.63
1072	NYSE	MCD	Tue, Aug 20, 1996	23.88	23.94	23.56	23.69
1071	NYSE	MCD	Mon, Aug 19, 1996	23.94	23.94	23.69	23.88
1070	NYSE	MCD	Fri, Aug 16, 1996	23.81	23.94	23.56	23.63
1069	NYSE	MCD	Thu, Aug 15, 1996	23.69	23.81	23.56	23.69
1068	NYSE	MCD	Wed, Aug 14, 1996	23.63	23.88	23.56	23.75
1067	NYSE	MCD	Tue, Aug 13, 1996	23.69	23.75	23.50	23.69
1066	NYSE	MCD	Mon, Aug 12, 1996	23.75	23.81	23.63	23.69
1065	NYSE	MCD	Fri, Aug 9, 1996	23.94	24.13	23.81	23.81
1064	NYSE	MCD	Thu, Aug 8, 1996	24.00	24.00	23.81	23.88
1063	NYSE	MCD	Wed, Aug 7, 1996	23.88	24.00	23.75	24.00
1062	NYSE	MCD	Tue, Aug 6, 1996	23.69	23.75	23.38	23.75
1061	NYSE	MCD	Mon, Aug 5, 1996	23.94	23.94	23.56	23.63
1060	NYSE	MCD	Fri, Aug 2, 1996	23.94	24.13	23.38	23.94
1059	NYSE	MCD	Thu, Aug 1, 1996	23.13	23.63	23.13	23.56
1058	NYSE	MCD	Wed, Jul 31, 1996	23.00	23.38	23.00	23.19
1057	NYSE	MCD	Tue, Jul 30, 1996	23.06	23.13	22.94	23.13
1056	NYSE	MCD	Mon, Jul 29, 1996	23.19	23.19	22.88	22.94
1055	NYSE	MCD	Fri, Jul 26, 1996	23.06	23.25	23.00	23.13
1054	NYSE	MCD	Thu, Jul 25, 1996	22.75	23.06	22.75	23.00
1053	NYSE	MCD	Wed, Jul 24, 1996	22.13	22.69	22.13	22.69
1052	NYSE	MCD	Tue, Jul 23, 1996	22.81	23.06	22.25	22.50
1051	NYSE	MCD	Mon, Jul 22, 1996	22.63	23.06	22.56	22.69
1050	NYSE	MCD	Fri, Jul 19, 1996	23.38	23.38	22.63	22.69
1049	NYSE	MCD	Thu, Jul 18, 1996	22.06	23.25	21.69	22.69
1048	NYSE	MCD	Wed, Jul 17, 1996	21.81	22.13	21.50	22.13
1047	NYSE	MCD	Tue, Jul 16, 1996	21.25	21.75	20.50	21.63
1046	NYSE	MCD	Mon, Jul 15, 1996	22.31	22.31	21.31	21.38
1045	NYSE	MCD	Fri, Jul 12, 1996	22.25	22.44	21.81	22.06
1044	NYSE	MCD	Thu, Jul 11, 1996	22.25	22.31	21.69	22.25
1043	NYSE	MCD	Wed, Jul 10, 1996	22.38	22.38	21.63	22.38
1042	NYSE	MCD	Tue, Jul 9, 1996	22.38	22.56	22.31	22.38
1041	NYSE	MCD	Mon, Jul 8, 1996	22.50	22.63	22.25	22.25
1040	NYSE	MCD	Fri, Jul 5, 1996	22.94	23.00	22.75	22.75
1039	NYSE	MCD	Wed, Jul 3, 1996	23.38	23.38	22.94	23.06
1038	NYSE	MCD	Tue, Jul 2, 1996	23.75	23.75	23.31	23.44
1037	NYSE	MCD	Mon, Jul 1, 1996	23.50	23.81	23.38	23.75
1036	NYSE	MCD	Fri, Jun 28, 1996	23.44	23.44	23.19	23.38
1035	NYSE	MCD	Thu, Jun 27, 1996	23.63	23.69	23.00	23.25
1034	NYSE	MCD	Wed, Jun 26, 1996	23.69	23.75	23.44	23.50
1033	NYSE	MCD	Tue, Jun 25, 1996	23.56	23.75	23.50	23.69
1032	NYSE	MCD	Mon, Jun 24, 1996	23.50	23.75	23.31	23.50
1031	NYSE	MCD	Fri, Jun 21, 1996	23.00	23.13	22.88	23.13
1030	NYSE	MCD	Thu, Jun 20, 1996	23.13	23.25	22.69	23.00
1029	NYSE	MCD	Wed, Jun 19, 1996	23.25	23.38	22.94	23.00
1028	NYSE	MCD	Tue, Jun 18, 1996	23.38	23.44	22.94	23.00
1027	NYSE	MCD	Mon, Jun 17, 1996	23.63	23.63	23.19	23.50
1026	NYSE	MCD	Fri, Jun 14, 1996	23.94	23.94	23.31	23.56
1025	NYSE	MCD	Thu, Jun 13, 1996	24.06	24.06	23.75	23.88
1024	NYSE	MCD	Wed, Jun 12, 1996	23.94	24.13	23.88	24.06
1023	NYSE	MCD	Tue, Jun 11, 1996	23.94	24.13	23.81	23.81
1022	NYSE	MCD	Mon, Jun 10, 1996	24.00	24.13	23.75	23.88
1021	NYSE	MCD	Fri, Jun 7, 1996	24.00	24.06	23.75	24.00
1020	NYSE	MCD	Thu, Jun 6, 1996	24.56	24.63	24.19	24.19
1019	NYSE	MCD	Wed, Jun 5, 1996	24.13	24.31	23.75	24.31
1018	NYSE	MCD	Tue, Jun 4, 1996	24.19	24.19	23.94	24.19
1017	NYSE	MCD	Mon, Jun 3, 1996	24.06	24.38	23.94	24.31
1016	NYSE	MCD	Fri, May 31, 1996	24.38	24.50	23.94	24.06
1015	NYSE	MCD	Thu, May 30, 1996	24.50	24.63	24.31	24.44
1014	NYSE	MCD	Wed, May 29, 1996	24.63	24.69	24.19	24.31
1013	NYSE	MCD	Tue, May 28, 1996	24.69	24.75	24.00	24.13
1012	NYSE	MCD	Fri, May 24, 1996	24.88	24.94	24.38	24.50
1011	NYSE	MCD	Thu, May 23, 1996	25.06	25.19	24.19	24.56
1010	NYSE	MCD	Wed, May 22, 1996	24.44	24.81	24.38	24.81
1009	NYSE	MCD	Tue, May 21, 1996	24.63	24.63	24.13	24.38
1008	NYSE	MCD	Mon, May 20, 1996	24.13	24.69	24.13	24.31
1007	NYSE	MCD	Fri, May 17, 1996	24.06	24.13	23.56	24.06
1006	NYSE	MCD	Thu, May 16, 1996	23.88	24.00	23.63	23.88
1005	NYSE	MCD	Wed, May 15, 1996	23.94	24.25	23.75	23.81
1004	NYSE	MCD	Tue, May 14, 1996	23.94	24.06	23.81	23.88
1003	NYSE	MCD	Mon, May 13, 1996	23.75	24.00	23.63	23.88
1002	NYSE	MCD	Fri, May 10, 1996	23.69	23.75	23.56	23.69
1001	NYSE	MCD	Thu, May 9, 1996	23.94	24.13	23.38	23.56
1000	NYSE	MCD	Wed, May 8, 1996	23.38	24.00	23.00	23.94
999	NYSE	MCD	Tue, May 7, 1996	24.00	24.06	23.63	23.63
998	NYSE	MCD	Mon, May 6, 1996	23.38	23.94	23.25	23.81
997	NYSE	MCD	Fri, May 3, 1996	23.81	23.88	23.19	23.31
996	NYSE	MCD	Thu, May 2, 1996	24.44	24.44	23.56	23.69
995	NYSE	MCD	Wed, May 1, 1996	24.13	24.44	24.06	24.44
994	NYSE	MCD	Tue, Apr 30, 1996	24.13	24.13	23.81	23.94
993	NYSE	MCD	Mon, Apr 29, 1996	23.88	24.31	23.88	24.13
992	NYSE	MCD	Fri, Apr 26, 1996	23.88	24.19	23.63	24.00
991	NYSE	MCD	Thu, Apr 25, 1996	23.44	23.88	23.38	23.69
990	NYSE	MCD	Wed, Apr 24, 1996	23.75	23.81	23.38	23.50
989	NYSE	MCD	Tue, Apr 23, 1996	23.75	23.94	23.44	23.56
988	NYSE	MCD	Mon, Apr 22, 1996	23.75	23.88	23.50	23.75
987	NYSE	MCD	Fri, Apr 19, 1996	23.38	23.38	23.00	23.25
986	NYSE	MCD	Thu, Apr 18, 1996	23.63	23.94	23.25	23.38
985	NYSE	MCD	Wed, Apr 17, 1996	24.06	24.06	23.31	23.50
984	NYSE	MCD	Tue, Apr 16, 1996	24.25	24.44	24.19	24.31
983	NYSE	MCD	Mon, Apr 15, 1996	24.19	24.44	24.19	24.25
982	NYSE	MCD	Fri, Apr 12, 1996	23.44	24.19	23.13	24.19
981	NYSE	MCD	Thu, Apr 11, 1996	23.75	23.75	22.94	23.25
980	NYSE	MCD	Wed, Apr 10, 1996	23.75	24.06	23.50	23.63
979	NYSE	MCD	Tue, Apr 9, 1996	24.06	24.13	23.44	23.63
978	NYSE	MCD	Mon, Apr 8, 1996	23.75	23.94	23.69	23.94
977	NYSE	MCD	Thu, Apr 4, 1996	24.50	24.69	24.25	24.38
976	NYSE	MCD	Wed, Apr 3, 1996	24.56	24.88	24.19	24.38
975	NYSE	MCD	Tue, Apr 2, 1996	24.56	24.88	24.50	24.69
974	NYSE	MCD	Mon, Apr 1, 1996	24.38	24.81	24.19	24.63
973	NYSE	MCD	Fri, Mar 29, 1996	24.50	24.56	23.63	24.00
972	NYSE	MCD	Thu, Mar 28, 1996	24.63	24.75	24.19	24.63
971	NYSE	MCD	Wed, Mar 27, 1996	24.69	25.13	24.56	24.69
970	NYSE	MCD	Tue, Mar 26, 1996	24.63	24.94	24.38	24.88
969	NYSE	MCD	Mon, Mar 25, 1996	25.38	25.44	24.69	25.13
968	NYSE	MCD	Fri, Mar 22, 1996	25.13	25.50	25.13	25.38
967	NYSE	MCD	Thu, Mar 21, 1996	25.50	25.56	25.06	25.06
966	NYSE	MCD	Wed, Mar 20, 1996	25.38	25.63	25.25	25.44
965	NYSE	MCD	Tue, Mar 19, 1996	26.06	26.25	25.00	25.19
964	NYSE	MCD	Mon, Mar 18, 1996	26.00	26.13	25.81	26.06
963	NYSE	MCD	Fri, Mar 15, 1996	25.44	25.69	25.25	25.63
962	NYSE	MCD	Thu, Mar 14, 1996	25.31	25.44	25.13	25.31
961	NYSE	MCD	Wed, Mar 13, 1996	25.31	25.44	25.13	25.19
960	NYSE	MCD	Tue, Mar 12, 1996	25.25	25.50	24.94	25.31
959	NYSE	MCD	Mon, Mar 11, 1996	25.25	25.63	25.00	25.25
958	NYSE	MCD	Fri, Mar 8, 1996	25.63	26.00	25.00	25.44
957	NYSE	MCD	Thu, Mar 7, 1996	26.25	26.38	26.00	26.31
956	NYSE	MCD	Wed, Mar 6, 1996	26.56	26.88	26.00	26.19
955	NYSE	MCD	Tue, Mar 5, 1996	25.81	26.50	25.63	26.38
954	NYSE	MCD	Mon, Mar 4, 1996	25.50	25.75	25.44	25.69
953	NYSE	MCD	Fri, Mar 1, 1996	25.25	25.38	25.06	25.19
952	NYSE	MCD	Thu, Feb 29, 1996	24.75	25.38	24.75	25.00
951	NYSE	MCD	Wed, Feb 28, 1996	25.63	25.69	24.75	24.81
950	NYSE	MCD	Tue, Feb 27, 1996	25.25	25.38	24.75	25.25
949	NYSE	MCD	Mon, Feb 26, 1996	25.50	25.56	25.06	25.38
948	NYSE	MCD	Fri, Feb 23, 1996	26.44	26.56	25.81	26.00
947	NYSE	MCD	Thu, Feb 22, 1996	26.13	26.44	26.06	26.38
946	NYSE	MCD	Wed, Feb 21, 1996	24.94	25.88	24.94	25.81
945	NYSE	MCD	Tue, Feb 20, 1996	24.88	25.31	24.50	24.88
944	NYSE	MCD	Fri, Feb 16, 1996	25.63	25.69	25.00	25.13
943	NYSE	MCD	Thu, Feb 15, 1996	25.44	26.00	25.31	25.50
942	NYSE	MCD	Wed, Feb 14, 1996	26.06	26.13	25.13	25.25
941	NYSE	MCD	Tue, Feb 13, 1996	26.50	26.56	26.00	26.31
940	NYSE	MCD	Mon, Feb 12, 1996	26.44	27.13	26.44	27.06
939	NYSE	MCD	Fri, Feb 9, 1996	26.69	26.69	26.25	26.38
938	NYSE	MCD	Thu, Feb 8, 1996	26.44	26.81	26.38	26.75
937	NYSE	MCD	Wed, Feb 7, 1996	26.13	26.69	26.06	26.63
936	NYSE	MCD	Tue, Feb 6, 1996	25.44	25.81	25.25	25.81
935	NYSE	MCD	Mon, Feb 5, 1996	24.88	25.50	24.88	25.25
934	NYSE	MCD	Fri, Feb 2, 1996	25.06	25.38	24.88	25.00
933	NYSE	MCD	Thu, Feb 1, 1996	25.06	25.13	24.81	25.00
932	NYSE	MCD	Wed, Jan 31, 1996	25.19	25.19	24.81	25.13
931	NYSE	MCD	Tue, Jan 30, 1996	25.31	25.50	25.00	25.13
930	NYSE	MCD	Mon, Jan 29, 1996	25.00	25.25	24.94	25.19
929	NYSE	MCD	Fri, Jan 26, 1996	24.44	25.31	24.31	25.13
928	NYSE	MCD	Thu, Jan 25, 1996	24.25	24.81	24.00	24.50
927	NYSE	MCD	Wed, Jan 24, 1996	24.31	24.44	24.13	24.31
926	NYSE	MCD	Tue, Jan 23, 1996	24.00	24.44	23.94	24.31
925	NYSE	MCD	Mon, Jan 22, 1996	24.38	24.38	23.81	24.06
924	NYSE	MCD	Fri, Jan 19, 1996	24.25	24.50	23.88	24.25
923	NYSE	MCD	Thu, Jan 18, 1996	23.44	24.81	23.38	24.69
922	NYSE	MCD	Wed, Jan 17, 1996	22.69	23.38	22.63	23.19
921	NYSE	MCD	Tue, Jan 16, 1996	22.19	22.38	21.94	22.31
920	NYSE	MCD	Mon, Jan 15, 1996	22.19	22.38	22.00	22.06
919	NYSE	MCD	Fri, Jan 12, 1996	22.13	22.25	21.25	22.25
918	NYSE	MCD	Thu, Jan 11, 1996	22.00	22.06	21.81	22.06
917	NYSE	MCD	Wed, Jan 10, 1996	21.88	22.25	21.75	21.81
916	NYSE	MCD	Tue, Jan 9, 1996	22.63	22.69	21.94	22.19
915	NYSE	MCD	Mon, Jan 8, 1996	22.44	22.56	22.38	22.56
914	NYSE	MCD	Fri, Jan 5, 1996	22.75	22.75	22.25	22.50
913	NYSE	MCD	Thu, Jan 4, 1996	22.81	23.25	22.31	22.88
912	NYSE	MCD	Wed, Jan 3, 1996	22.88	22.94	22.50	22.75
911	NYSE	MCD	Tue, Jan 2, 1996	22.50	22.94	22.31	22.75
910	NYSE	MCD	Fri, Dec 29, 1995	22.56	22.63	22.38	22.56
909	NYSE	MCD	Thu, Dec 28, 1995	22.94	22.94	22.50	22.56
908	NYSE	MCD	Wed, Dec 27, 1995	22.56	23.13	22.56	22.88
907	NYSE	MCD	Tue, Dec 26, 1995	22.38	22.56	22.38	22.44
906	NYSE	MCD	Fri, Dec 22, 1995	22.56	22.94	22.00	22.31
905	NYSE	MCD	Thu, Dec 21, 1995	22.00	22.63	21.88	22.56
904	NYSE	MCD	Wed, Dec 20, 1995	22.25	22.63	22.06	22.13
903	NYSE	MCD	Tue, Dec 19, 1995	22.38	22.63	21.88	22.31
902	NYSE	MCD	Mon, Dec 18, 1995	23.19	23.38	22.69	22.81
901	NYSE	MCD	Fri, Dec 15, 1995	23.75	23.81	23.31	23.44
900	NYSE	MCD	Thu, Dec 14, 1995	23.75	24.00	23.69	23.75
899	NYSE	MCD	Wed, Dec 13, 1995	23.19	23.63	23.06	23.44
898	NYSE	MCD	Tue, Dec 12, 1995	22.69	23.06	22.69	23.06
897	NYSE	MCD	Mon, Dec 11, 1995	22.63	23.06	22.56	22.88
896	NYSE	MCD	Fri, Dec 8, 1995	22.50	22.63	21.88	22.63
895	NYSE	MCD	Thu, Dec 7, 1995	22.69	22.69	22.38	22.38
894	NYSE	MCD	Wed, Dec 6, 1995	23.13	23.19	22.56	22.69
893	NYSE	MCD	Tue, Dec 5, 1995	22.25	22.75	22.19	22.56
892	NYSE	MCD	Mon, Dec 4, 1995	22.44	22.50	22.19	22.25
891	NYSE	MCD	Fri, Dec 1, 1995	22.38	22.63	22.31	22.44
890	NYSE	MCD	Thu, Nov 30, 1995	22.19	22.50	21.94	22.31
889	NYSE	MCD	Wed, Nov 29, 1995	22.19	22.19	21.94	22.06
888	NYSE	MCD	Tue, Nov 28, 1995	22.13	22.13	21.75	22.13
887	NYSE	MCD	Mon, Nov 27, 1995	21.88	22.06	21.88	22.06
886	NYSE	MCD	Fri, Nov 24, 1995	21.88	22.00	21.81	21.81
885	NYSE	MCD	Wed, Nov 22, 1995	22.56	22.75	21.88	21.94
884	NYSE	MCD	Tue, Nov 21, 1995	22.00	22.56	21.94	22.50
883	NYSE	MCD	Mon, Nov 20, 1995	22.25	22.38	21.88	21.94
882	NYSE	MCD	Fri, Nov 17, 1995	22.00	22.25	21.94	22.13
881	NYSE	MCD	Thu, Nov 16, 1995	21.69	22.06	21.69	22.00
880	NYSE	MCD	Wed, Nov 15, 1995	21.25	21.81	21.25	21.69
879	NYSE	MCD	Tue, Nov 14, 1995	21.56	21.75	21.19	21.19
878	NYSE	MCD	Mon, Nov 13, 1995	21.19	21.56	21.13	21.56
877	NYSE	MCD	Fri, Nov 10, 1995	20.81	21.25	20.81	21.19
876	NYSE	MCD	Thu, Nov 9, 1995	21.06	21.38	20.88	21.00
875	NYSE	MCD	Wed, Nov 8, 1995	20.69	21.06	20.69	21.00
874	NYSE	MCD	Tue, Nov 7, 1995	20.75	20.94	20.56	20.63
873	NYSE	MCD	Mon, Nov 6, 1995	20.56	20.69	20.31	20.63
872	NYSE	MCD	Fri, Nov 3, 1995	20.81	20.81	20.38	20.38
871	NYSE	MCD	Thu, Nov 2, 1995	20.63	20.81	20.44	20.75
870	NYSE	MCD	Wed, Nov 1, 1995	20.56	20.88	20.50	20.56
869	NYSE	MCD	Tue, Oct 31, 1995	20.56	20.88	20.50	20.50
868	NYSE	MCD	Mon, Oct 30, 1995	20.94	20.94	20.44	20.50
867	NYSE	MCD	Fri, Oct 27, 1995	20.56	20.88	20.25	20.88
866	NYSE	MCD	Thu, Oct 26, 1995	20.94	20.94	20.50	20.56
865	NYSE	MCD	Wed, Oct 25, 1995	20.56	21.00	20.56	21.00
864	NYSE	MCD	Tue, Oct 24, 1995	20.50	20.63	20.38	20.50
863	NYSE	MCD	Mon, Oct 23, 1995	20.50	20.75	20.38	20.38
862	NYSE	MCD	Fri, Oct 20, 1995	20.25	20.94	20.19	20.75
861	NYSE	MCD	Thu, Oct 19, 1995	19.50	20.25	19.44	20.25
860	NYSE	MCD	Wed, Oct 18, 1995	19.81	19.94	19.31	19.50
859	NYSE	MCD	Tue, Oct 17, 1995	19.94	19.94	19.50	19.75
858	NYSE	MCD	Mon, Oct 16, 1995	20.00	20.06	19.75	19.88
857	NYSE	MCD	Fri, Oct 13, 1995	20.06	20.25	19.88	19.88
856	NYSE	MCD	Thu, Oct 12, 1995	19.69	20.00	19.63	20.00
855	NYSE	MCD	Wed, Oct 11, 1995	19.50	19.56	19.38	19.50
854	NYSE	MCD	Tue, Oct 10, 1995	19.38	19.56	19.19	19.38
853	NYSE	MCD	Mon, Oct 9, 1995	19.31	19.56	19.19	19.50
852	NYSE	MCD	Fri, Oct 6, 1995	19.38	19.44	19.19	19.38
851	NYSE	MCD	Thu, Oct 5, 1995	19.50	19.50	19.25	19.31
850	NYSE	MCD	Wed, Oct 4, 1995	19.25	19.63	19.19	19.50
849	NYSE	MCD	Tue, Oct 3, 1995	19.06	19.38	18.88	19.31
848	NYSE	MCD	Mon, Oct 2, 1995	19.06	19.19	18.88	19.00
847	NYSE	MCD	Fri, Sep 29, 1995	19.44	19.63	19.06	19.13
846	NYSE	MCD	Thu, Sep 28, 1995	20.25	20.25	19.31	19.38
845	NYSE	MCD	Wed, Sep 27, 1995	20.50	20.56	20.25	20.31
844	NYSE	MCD	Tue, Sep 26, 1995	20.44	20.75	20.38	20.69
843	NYSE	MCD	Mon, Sep 25, 1995	20.44	20.56	20.25	20.50
842	NYSE	MCD	Fri, Sep 22, 1995	20.06	20.44	20.00	20.31
841	NYSE	MCD	Thu, Sep 21, 1995	19.81	20.31	19.75	20.25
840	NYSE	MCD	Wed, Sep 20, 1995	19.81	19.88	19.50	19.88
839	NYSE	MCD	Tue, Sep 19, 1995	19.88	19.88	19.69	19.81
838	NYSE	MCD	Mon, Sep 18, 1995	19.94	20.00	19.63	19.88
837	NYSE	MCD	Fri, Sep 15, 1995	19.94	20.25	19.81	20.06
836	NYSE	MCD	Thu, Sep 14, 1995	19.25	19.88	19.06	19.81
835	NYSE	MCD	Wed, Sep 13, 1995	18.69	19.19	18.63	19.19
834	NYSE	MCD	Tue, Sep 12, 1995	18.63	18.75	18.56	18.63
833	NYSE	MCD	Mon, Sep 11, 1995	18.81	18.88	18.63	18.63
832	NYSE	MCD	Fri, Sep 8, 1995	18.63	18.81	18.50	18.81
831	NYSE	MCD	Thu, Sep 7, 1995	18.56	18.63	18.44	18.50
830	NYSE	MCD	Wed, Sep 6, 1995	18.44	18.69	18.38	18.56
829	NYSE	MCD	Tue, Sep 5, 1995	18.31	18.50	18.31	18.38
828	NYSE	MCD	Fri, Sep 1, 1995	18.19	18.38	18.19	18.31
827	NYSE	MCD	Thu, Aug 31, 1995	18.31	18.44	18.25	18.25
826	NYSE	MCD	Wed, Aug 30, 1995	18.25	18.38	18.19	18.31
825	NYSE	MCD	Tue, Aug 29, 1995	18.06	18.19	18.06	18.13
824	NYSE	MCD	Mon, Aug 28, 1995	18.25	18.31	18.13	18.19
823	NYSE	MCD	Fri, Aug 25, 1995	18.50	18.56	18.25	18.25
822	NYSE	MCD	Thu, Aug 24, 1995	18.50	18.63	18.44	18.50
821	NYSE	MCD	Wed, Aug 23, 1995	18.50	18.56	18.44	18.50
820	NYSE	MCD	Tue, Aug 22, 1995	18.50	18.63	18.44	18.50
819	NYSE	MCD	Mon, Aug 21, 1995	18.31	18.63	18.31	18.44
818	NYSE	MCD	Fri, Aug 18, 1995	18.50	18.75	18.44	18.44
817	NYSE	MCD	Thu, Aug 17, 1995	18.44	18.56	18.25	18.50
816	NYSE	MCD	Wed, Aug 16, 1995	18.69	18.75	18.31	18.56
815	NYSE	MCD	Tue, Aug 15, 1995	19.13	19.19	18.75	18.88
814	NYSE	MCD	Mon, Aug 14, 1995	19.13	19.44	19.06	19.44
813	NYSE	MCD	Fri, Aug 11, 1995	19.25	19.31	18.94	19.13
812	NYSE	MCD	Thu, Aug 10, 1995	19.31	19.44	19.06	19.25
811	NYSE	MCD	Wed, Aug 9, 1995	19.50	19.50	19.13	19.25
810	NYSE	MCD	Tue, Aug 8, 1995	19.13	19.50	19.06	19.50
809	NYSE	MCD	Mon, Aug 7, 1995	18.94	19.19	18.94	19.06
808	NYSE	MCD	Fri, Aug 4, 1995	19.06	19.19	18.94	18.94
807	NYSE	MCD	Thu, Aug 3, 1995	19.00	19.13	18.88	19.00
806	NYSE	MCD	Wed, Aug 2, 1995	19.44	19.56	18.94	19.06
805	NYSE	MCD	Tue, Aug 1, 1995	19.31	19.44	19.25	19.38
804	NYSE	MCD	Mon, Jul 31, 1995	19.31	19.50	19.25	19.31
803	NYSE	MCD	Fri, Jul 28, 1995	19.63	19.69	19.19	19.38
802	NYSE	MCD	Thu, Jul 27, 1995	19.63	19.75	19.44	19.63
801	NYSE	MCD	Wed, Jul 26, 1995	19.56	19.81	19.38	19.56
800	NYSE	MCD	Tue, Jul 25, 1995	19.31	19.56	18.94	19.56
799	NYSE	MCD	Mon, Jul 24, 1995	19.31	19.63	19.25	19.31
798	NYSE	MCD	Fri, Jul 21, 1995	18.94	19.31	18.94	19.31
797	NYSE	MCD	Thu, Jul 20, 1995	18.69	19.06	18.50	18.94
796	NYSE	MCD	Wed, Jul 19, 1995	18.50	18.75	17.94	18.69
795	NYSE	MCD	Tue, Jul 18, 1995	18.81	18.88	18.56	18.75
794	NYSE	MCD	Mon, Jul 17, 1995	18.94	18.94	18.56	18.88
793	NYSE	MCD	Fri, Jul 14, 1995	18.75	19.06	18.75	18.94
792	NYSE	MCD	Thu, Jul 13, 1995	19.13	19.19	18.75	19.06
791	NYSE	MCD	Wed, Jul 12, 1995	18.88	19.13	18.81	19.06
790	NYSE	MCD	Tue, Jul 11, 1995	19.00	19.06	18.75	18.94
789	NYSE	MCD	Mon, Jul 10, 1995	18.88	19.25	18.81	19.00
788	NYSE	MCD	Fri, Jul 7, 1995	19.13	19.19	18.69	18.81
787	NYSE	MCD	Thu, Jul 6, 1995	19.31	19.69	19.00	19.31
786	NYSE	MCD	Wed, Jul 5, 1995	19.50	19.75	19.38	19.38
785	NYSE	MCD	Mon, Jul 3, 1995	19.50	19.63	19.44	19.50
784	NYSE	MCD	Fri, Jun 30, 1995	19.44	19.63	19.44	19.56
783	NYSE	MCD	Thu, Jun 29, 1995	19.19	19.50	19.19	19.38
782	NYSE	MCD	Wed, Jun 28, 1995	19.06	19.31	19.00	19.19
781	NYSE	MCD	Tue, Jun 27, 1995	19.00	19.19	18.88	19.00
780	NYSE	MCD	Mon, Jun 26, 1995	19.13	19.31	18.94	18.94
779	NYSE	MCD	Fri, Jun 23, 1995	19.19	19.25	19.00	19.00
778	NYSE	MCD	Thu, Jun 22, 1995	19.00	19.38	18.94	19.25
777	NYSE	MCD	Wed, Jun 21, 1995	18.81	19.00	18.69	19.00
776	NYSE	MCD	Tue, Jun 20, 1995	19.00	19.00	18.69	18.69
775	NYSE	MCD	Mon, Jun 19, 1995	18.81	19.00	18.69	19.00
774	NYSE	MCD	Fri, Jun 16, 1995	19.00	19.00	18.75	18.81
773	NYSE	MCD	Thu, Jun 15, 1995	18.63	19.06	18.56	18.88
772	NYSE	MCD	Wed, Jun 14, 1995	18.56	18.69	18.44	18.63
771	NYSE	MCD	Tue, Jun 13, 1995	18.38	18.69	18.31	18.50
770	NYSE	MCD	Mon, Jun 12, 1995	18.31	18.50	18.25	18.31
769	NYSE	MCD	Fri, Jun 9, 1995	18.13	18.38	18.06	18.31
768	NYSE	MCD	Thu, Jun 8, 1995	18.25	18.25	18.06	18.13
767	NYSE	MCD	Wed, Jun 7, 1995	18.19	18.31	18.06	18.13
766	NYSE	MCD	Tue, Jun 6, 1995	18.38	18.50	18.19	18.19
765	NYSE	MCD	Mon, Jun 5, 1995	18.44	18.56	18.25	18.38
764	NYSE	MCD	Fri, Jun 2, 1995	18.63	18.81	18.50	18.56
763	NYSE	MCD	Thu, Jun 1, 1995	18.88	19.00	18.56	18.75
762	NYSE	MCD	Wed, May 31, 1995	18.44	19.00	18.25	18.94
761	NYSE	MCD	Tue, May 30, 1995	18.06	18.50	18.06	18.44
760	NYSE	MCD	Fri, May 26, 1995	18.25	18.31	18.13	18.13
759	NYSE	MCD	Thu, May 25, 1995	18.13	18.38	18.00	18.25
758	NYSE	MCD	Wed, May 24, 1995	18.38	18.50	18.13	18.13
757	NYSE	MCD	Tue, May 23, 1995	18.00	18.38	17.88	18.38
756	NYSE	MCD	Mon, May 22, 1995	17.94	18.13	17.88	18.13
755	NYSE	MCD	Fri, May 19, 1995	17.94	18.13	17.75	17.81
754	NYSE	MCD	Thu, May 18, 1995	18.38	18.44	18.00	18.06
753	NYSE	MCD	Wed, May 17, 1995	18.38	18.56	18.31	18.50
752	NYSE	MCD	Tue, May 16, 1995	18.56	18.56	18.25	18.38
751	NYSE	MCD	Mon, May 15, 1995	18.25	18.56	18.13	18.50
750	NYSE	MCD	Fri, May 12, 1995	18.44	18.81	18.31	18.44
749	NYSE	MCD	Thu, May 11, 1995	18.50	18.69	18.38	18.50
748	NYSE	MCD	Wed, May 10, 1995	18.38	18.50	18.00	18.50
747	NYSE	MCD	Tue, May 9, 1995	18.31	18.44	18.13	18.38
746	NYSE	MCD	Mon, May 8, 1995	18.25	18.31	18.13	18.19
745	NYSE	MCD	Fri, May 5, 1995	18.13	18.25	18.06	18.19
744	NYSE	MCD	Thu, May 4, 1995	18.06	18.31	17.75	18.06
743	NYSE	MCD	Wed, May 3, 1995	17.56	18.25	17.56	18.13
742	NYSE	MCD	Tue, May 2, 1995	17.56	17.69	17.44	17.56
741	NYSE	MCD	Mon, May 1, 1995	17.56	17.69	17.44	17.63
740	NYSE	MCD	Fri, Apr 28, 1995	17.56	17.69	17.38	17.50
739	NYSE	MCD	Thu, Apr 27, 1995	17.56	17.63	17.25	17.56
738	NYSE	MCD	Wed, Apr 26, 1995	17.63	17.69	17.44	17.63
737	NYSE	MCD	Tue, Apr 25, 1995	17.69	17.81	17.50	17.69
736	NYSE	MCD	Mon, Apr 24, 1995	17.50	17.88	17.38	17.88
735	NYSE	MCD	Fri, Apr 21, 1995	17.44	17.69	17.19	17.63
734	NYSE	MCD	Thu, Apr 20, 1995	17.69	17.69	17.31	17.38
733	NYSE	MCD	Wed, Apr 19, 1995	17.25	17.69	17.25	17.63
732	NYSE	MCD	Tue, Apr 18, 1995	17.44	17.50	17.25	17.25
731	NYSE	MCD	Mon, Apr 17, 1995	17.56	17.75	17.38	17.44
730	NYSE	MCD	Thu, Apr 13, 1995	17.19	17.50	17.13	17.50
729	NYSE	MCD	Wed, Apr 12, 1995	17.13	17.31	17.06	17.25
728	NYSE	MCD	Tue, Apr 11, 1995	17.44	17.50	17.06	17.06
727	NYSE	MCD	Mon, Apr 10, 1995	17.38	17.50	17.19	17.25
726	NYSE	MCD	Fri, Apr 7, 1995	17.63	17.63	17.25	17.50
725	NYSE	MCD	Thu, Apr 6, 1995	17.31	17.56	17.25	17.50
724	NYSE	MCD	Wed, Apr 5, 1995	17.38	17.44	17.25	17.31
723	NYSE	MCD	Tue, Apr 4, 1995	17.00	17.44	17.00	17.44
722	NYSE	MCD	Mon, Apr 3, 1995	17.06	17.19	16.88	17.00
721	NYSE	MCD	Fri, Mar 31, 1995	17.19	17.25	17.06	17.06
720	NYSE	MCD	Thu, Mar 30, 1995	17.50	17.56	17.19	17.31
719	NYSE	MCD	Wed, Mar 29, 1995	17.44	17.69	17.31	17.50
718	NYSE	MCD	Tue, Mar 28, 1995	17.38	17.56	17.25	17.56
717	NYSE	MCD	Mon, Mar 27, 1995	17.75	17.75	17.31	17.31
716	NYSE	MCD	Fri, Mar 24, 1995	17.56	17.81	17.56	17.75
715	NYSE	MCD	Thu, Mar 23, 1995	17.38	17.56	17.38	17.50
714	NYSE	MCD	Wed, Mar 22, 1995	17.50	17.56	17.25	17.50
713	NYSE	MCD	Tue, Mar 21, 1995	17.56	17.75	17.44	17.63
712	NYSE	MCD	Mon, Mar 20, 1995	17.56	17.63	17.31	17.50
711	NYSE	MCD	Fri, Mar 17, 1995	17.31	17.69	17.19	17.56
710	NYSE	MCD	Thu, Mar 16, 1995	17.06	17.44	16.94	17.31
709	NYSE	MCD	Wed, Mar 15, 1995	17.44	17.50	17.13	17.25
708	NYSE	MCD	Tue, Mar 14, 1995	17.50	17.88	17.44	17.56
707	NYSE	MCD	Mon, Mar 13, 1995	16.94	17.19	16.81	17.19
706	NYSE	MCD	Fri, Mar 10, 1995	16.44	16.94	16.38	16.94
705	NYSE	MCD	Thu, Mar 9, 1995	16.50	16.56	16.38	16.50
704	NYSE	MCD	Wed, Mar 8, 1995	16.44	16.56	16.38	16.44
703	NYSE	MCD	Tue, Mar 7, 1995	16.44	16.50	16.31	16.44
702	NYSE	MCD	Mon, Mar 6, 1995	16.44	16.56	16.38	16.44
701	NYSE	MCD	Fri, Mar 3, 1995	16.63	16.69	16.38	16.50
700	NYSE	MCD	Thu, Mar 2, 1995	16.56	16.75	16.56	16.69
699	NYSE	MCD	Wed, Mar 1, 1995	16.50	16.63	16.38	16.56
698	NYSE	MCD	Tue, Feb 28, 1995	16.50	16.63	16.44	16.63
697	NYSE	MCD	Mon, Feb 27, 1995	16.69	16.75	16.50	16.56
696	NYSE	MCD	Fri, Feb 24, 1995	16.81	16.81	16.56	16.75
695	NYSE	MCD	Thu, Feb 23, 1995	16.69	16.88	16.50	16.75
694	NYSE	MCD	Wed, Feb 22, 1995	16.44	16.63	16.38	16.50
693	NYSE	MCD	Tue, Feb 21, 1995	16.31	16.56	16.19	16.56
692	NYSE	MCD	Fri, Feb 17, 1995	16.50	16.56	16.31	16.31
691	NYSE	MCD	Thu, Feb 16, 1995	16.50	16.69	16.44	16.56
690	NYSE	MCD	Wed, Feb 15, 1995	17.00	17.00	16.63	16.75
689	NYSE	MCD	Tue, Feb 14, 1995	16.88	16.94	16.75	16.94
688	NYSE	MCD	Mon, Feb 13, 1995	16.81	17.00	16.69	16.94
687	NYSE	MCD	Fri, Feb 10, 1995	16.56	16.81	16.56	16.75
686	NYSE	MCD	Thu, Feb 9, 1995	16.50	16.56	16.44	16.50
685	NYSE	MCD	Wed, Feb 8, 1995	16.50	16.63	16.38	16.44
684	NYSE	MCD	Tue, Feb 7, 1995	16.44	16.69	16.44	16.69
683	NYSE	MCD	Mon, Feb 6, 1995	16.38	16.56	16.31	16.56
682	NYSE	MCD	Fri, Feb 3, 1995	16.50	16.63	16.25	16.44
681	NYSE	MCD	Thu, Feb 2, 1995	16.06	16.56	16.00	16.50
680	NYSE	MCD	Wed, Feb 1, 1995	16.38	16.38	15.88	16.00
679	NYSE	MCD	Tue, Jan 31, 1995	16.38	16.50	16.19	16.31
678	NYSE	MCD	Mon, Jan 30, 1995	16.00	16.44	16.00	16.38
677	NYSE	MCD	Fri, Jan 27, 1995	15.75	16.38	15.63	16.13
676	NYSE	MCD	Thu, Jan 26, 1995	14.88	15.38	14.81	15.38
675	NYSE	MCD	Wed, Jan 25, 1995	14.88	14.94	14.75	14.88
674	NYSE	MCD	Tue, Jan 24, 1995	14.69	15.00	14.69	14.88
673	NYSE	MCD	Mon, Jan 23, 1995	14.38	14.81	14.31	14.69
672	NYSE	MCD	Fri, Jan 20, 1995	14.50	14.63	14.31	14.56
671	NYSE	MCD	Thu, Jan 19, 1995	14.50	14.56	14.31	14.38
670	NYSE	MCD	Wed, Jan 18, 1995	14.56	14.63	14.44	14.50
669	NYSE	MCD	Tue, Jan 17, 1995	14.69	14.75	14.38	14.56
668	NYSE	MCD	Mon, Jan 16, 1995	14.69	14.81	14.63	14.75
667	NYSE	MCD	Fri, Jan 13, 1995	14.56	14.75	14.44	14.63
666	NYSE	MCD	Thu, Jan 12, 1995	14.50	14.56	14.38	14.44
665	NYSE	MCD	Wed, Jan 11, 1995	14.69	14.75	14.44	14.56
664	NYSE	MCD	Tue, Jan 10, 1995	14.56	14.81	14.50	14.56
663	NYSE	MCD	Mon, Jan 9, 1995	14.56	14.56	14.38	14.56
662	NYSE	MCD	Fri, Jan 6, 1995	14.50	14.56	14.38	14.38
661	NYSE	MCD	Thu, Jan 5, 1995	14.56	14.63	14.50	14.56
660	NYSE	MCD	Wed, Jan 4, 1995	14.63	14.75	14.44	14.50
659	NYSE	MCD	Tue, Jan 3, 1995	14.63	14.69	14.44	14.56
658	NYSE	MCD	Fri, Dec 30, 1994	14.81	14.81	14.56	14.63
657	NYSE	MCD	Thu, Dec 29, 1994	14.75	14.88	14.63	14.81
656	NYSE	MCD	Wed, Dec 28, 1994	14.75	14.88	14.63	14.75
655	NYSE	MCD	Tue, Dec 27, 1994	14.38	14.63	14.38	14.56
654	NYSE	MCD	Fri, Dec 23, 1994	14.50	14.63	14.38	14.44
653	NYSE	MCD	Thu, Dec 22, 1994	14.38	14.50	14.25	14.50
652	NYSE	MCD	Wed, Dec 21, 1994	14.38	14.56	14.38	14.38
651	NYSE	MCD	Tue, Dec 20, 1994	14.31	14.50	14.25	14.44
650	NYSE	MCD	Mon, Dec 19, 1994	14.31	14.44	14.25	14.44
649	NYSE	MCD	Fri, Dec 16, 1994	14.56	14.63	14.31	14.50
648	NYSE	MCD	Thu, Dec 15, 1994	14.19	14.50	14.00	14.44
647	NYSE	MCD	Wed, Dec 14, 1994	14.19	14.44	14.13	14.31
646	NYSE	MCD	Tue, Dec 13, 1994	14.25	14.31	14.06	14.19
645	NYSE	MCD	Mon, Dec 12, 1994	14.00	14.25	13.94	14.25
644	NYSE	MCD	Fri, Dec 9, 1994	14.06	14.19	13.88	14.06
643	NYSE	MCD	Thu, Dec 8, 1994	14.19	14.44	14.00	14.19
642	NYSE	MCD	Wed, Dec 7, 1994	14.06	14.44	14.00	14.31
641	NYSE	MCD	Tue, Dec 6, 1994	14.19	14.25	14.00	14.25
640	NYSE	MCD	Mon, Dec 5, 1994	14.19	14.31	14.13	14.19
639	NYSE	MCD	Fri, Dec 2, 1994	14.06	14.19	14.00	14.19
638	NYSE	MCD	Thu, Dec 1, 1994	14.13	14.25	13.94	14.06
637	NYSE	MCD	Wed, Nov 30, 1994	14.44	14.44	14.13	14.19
636	NYSE	MCD	Tue, Nov 29, 1994	14.31	14.44	14.25	14.38
635	NYSE	MCD	Mon, Nov 28, 1994	14.19	14.38	14.19	14.38
634	NYSE	MCD	Fri, Nov 25, 1994	14.31	14.38	14.19	14.19
633	NYSE	MCD	Wed, Nov 23, 1994	14.44	14.50	13.94	14.25
632	NYSE	MCD	Tue, Nov 22, 1994	14.50	14.69	14.44	14.50
631	NYSE	MCD	Mon, Nov 21, 1994	14.75	14.75	14.50	14.56
630	NYSE	MCD	Fri, Nov 18, 1994	14.88	14.94	14.63	14.75
629	NYSE	MCD	Thu, Nov 17, 1994	14.88	14.94	14.75	14.94
628	NYSE	MCD	Wed, Nov 16, 1994	14.75	14.88	14.69	14.88
627	NYSE	MCD	Tue, Nov 15, 1994	14.56	14.88	14.56	14.69
626	NYSE	MCD	Mon, Nov 14, 1994	14.25	14.69	14.19	14.63
625	NYSE	MCD	Fri, Nov 11, 1994	14.38	14.44	14.19	14.19
624	NYSE	MCD	Thu, Nov 10, 1994	14.50	14.63	14.38	14.38
623	NYSE	MCD	Wed, Nov 9, 1994	14.88	14.88	14.31	14.44
622	NYSE	MCD	Tue, Nov 8, 1994	14.69	14.88	14.63	14.75
621	NYSE	MCD	Mon, Nov 7, 1994	14.50	14.69	14.38	14.63
620	NYSE	MCD	Fri, Nov 4, 1994	14.75	14.88	14.44	14.44
619	NYSE	MCD	Thu, Nov 3, 1994	14.63	14.88	14.56	14.69
618	NYSE	MCD	Wed, Nov 2, 1994	14.56	14.69	14.50	14.63
617	NYSE	MCD	Tue, Nov 1, 1994	14.44	14.75	14.38	14.50
616	NYSE	MCD	Mon, Oct 31, 1994	14.31	14.50	14.25	14.44
615	NYSE	MCD	Fri, Oct 28, 1994	14.13	14.31	14.06	14.25
614	NYSE	MCD	Thu, Oct 27, 1994	14.00	14.25	13.94	14.13
613	NYSE	MCD	Wed, Oct 26, 1994	13.94	14.00	13.75	13.94
612	NYSE	MCD	Tue, Oct 25, 1994	13.94	14.00	13.75	13.94
611	NYSE	MCD	Mon, Oct 24, 1994	13.88	14.06	13.81	14.00
610	NYSE	MCD	Fri, Oct 21, 1994	13.75	14.06	13.69	14.00
609	NYSE	MCD	Thu, Oct 20, 1994	13.88	13.94	13.44	13.75
608	NYSE	MCD	Wed, Oct 19, 1994	13.50	14.00	13.50	13.94
607	NYSE	MCD	Tue, Oct 18, 1994	13.88	14.00	13.75	13.81
606	NYSE	MCD	Mon, Oct 17, 1994	13.56	14.00	13.44	13.88
605	NYSE	MCD	Fri, Oct 14, 1994	13.50	13.56	13.44	13.56
604	NYSE	MCD	Thu, Oct 13, 1994	13.50	13.63	13.44	13.56
603	NYSE	MCD	Wed, Oct 12, 1994	13.50	13.50	13.31	13.38
602	NYSE	MCD	Tue, Oct 11, 1994	13.38	13.56	13.31	13.44
601	NYSE	MCD	Mon, Oct 10, 1994	13.31	13.38	13.25	13.31
600	NYSE	MCD	Fri, Oct 7, 1994	13.19	13.25	13.00	13.19
599	NYSE	MCD	Thu, Oct 6, 1994	13.25	13.31	13.13	13.25
598	NYSE	MCD	Wed, Oct 5, 1994	13.13	13.19	12.94	13.19
597	NYSE	MCD	Tue, Oct 4, 1994	13.13	13.38	13.06	13.19
596	NYSE	MCD	Mon, Oct 3, 1994	13.31	13.38	13.00	13.13
595	NYSE	MCD	Fri, Sep 30, 1994	13.31	13.38	13.13	13.19
594	NYSE	MCD	Thu, Sep 29, 1994	13.56	13.56	13.25	13.38
593	NYSE	MCD	Wed, Sep 28, 1994	13.56	13.63	13.50	13.56
592	NYSE	MCD	Tue, Sep 27, 1994	13.50	13.63	13.38	13.44
591	NYSE	MCD	Mon, Sep 26, 1994	13.44	13.50	13.25	13.38
590	NYSE	MCD	Fri, Sep 23, 1994	13.50	13.56	13.38	13.44
589	NYSE	MCD	Thu, Sep 22, 1994	13.31	13.38	13.25	13.38
588	NYSE	MCD	Wed, Sep 21, 1994	13.25	13.38	13.06	13.31
587	NYSE	MCD	Tue, Sep 20, 1994	13.50	13.50	13.13	13.13
586	NYSE	MCD	Mon, Sep 19, 1994	13.81	13.81	13.38	13.56
585	NYSE	MCD	Fri, Sep 16, 1994	13.63	13.75	13.63	13.69
584	NYSE	MCD	Thu, Sep 15, 1994	13.75	13.88	13.69	13.88
583	NYSE	MCD	Wed, Sep 14, 1994	13.69	13.75	13.56	13.75
582	NYSE	MCD	Tue, Sep 13, 1994	13.69	13.81	13.63	13.69
581	NYSE	MCD	Mon, Sep 12, 1994	13.69	13.75	13.50	13.56
580	NYSE	MCD	Fri, Sep 9, 1994	13.63	13.75	13.56	13.69
579	NYSE	MCD	Thu, Sep 8, 1994	13.75	13.81	13.69	13.75
578	NYSE	MCD	Wed, Sep 7, 1994	14.00	14.00	13.75	13.75
577	NYSE	MCD	Tue, Sep 6, 1994	13.94	14.06	13.88	14.00
576	NYSE	MCD	Fri, Sep 2, 1994	14.06	14.06	13.81	14.00
575	NYSE	MCD	Thu, Sep 1, 1994	14.13	14.13	13.94	14.06
574	NYSE	MCD	Wed, Aug 31, 1994	14.00	14.25	13.94	14.13
573	NYSE	MCD	Tue, Aug 30, 1994	14.13	14.19	13.94	14.00
572	NYSE	MCD	Mon, Aug 29, 1994	14.19	14.25	13.88	13.94
571	NYSE	MCD	Fri, Aug 26, 1994	13.38	13.75	13.31	13.50
570	NYSE	MCD	Thu, Aug 25, 1994	13.38	13.44	13.31	13.38
569	NYSE	MCD	Wed, Aug 24, 1994	13.25	13.44	13.19	13.38
568	NYSE	MCD	Tue, Aug 23, 1994	13.19	13.38	13.06	13.25
567	NYSE	MCD	Mon, Aug 22, 1994	13.19	13.25	13.13	13.19
566	NYSE	MCD	Fri, Aug 19, 1994	13.31	13.38	13.13	13.31
565	NYSE	MCD	Thu, Aug 18, 1994	13.25	13.31	13.13	13.31
564	NYSE	MCD	Wed, Aug 17, 1994	13.19	13.31	13.06	13.25
563	NYSE	MCD	Tue, Aug 16, 1994	13.19	13.25	12.78	13.00
562	NYSE	MCD	Mon, Aug 15, 1994	13.38	13.44	13.13	13.13
561	NYSE	MCD	Fri, Aug 12, 1994	13.44	13.50	13.19	13.38
560	NYSE	MCD	Thu, Aug 11, 1994	13.38	13.50	13.31	13.44
559	NYSE	MCD	Wed, Aug 10, 1994	13.25	13.44	13.25	13.38
558	NYSE	MCD	Tue, Aug 9, 1994	13.25	13.38	13.19	13.25
557	NYSE	MCD	Mon, Aug 8, 1994	13.19	13.31	13.06	13.31
556	NYSE	MCD	Fri, Aug 5, 1994	13.00	13.25	13.00	13.19
555	NYSE	MCD	Thu, Aug 4, 1994	13.06	13.19	13.00	13.06
554	NYSE	MCD	Wed, Aug 3, 1994	13.38	13.44	13.06	13.06
553	NYSE	MCD	Tue, Aug 2, 1994	13.81	13.88	13.38	13.44
552	NYSE	MCD	Mon, Aug 1, 1994	13.63	13.81	13.56	13.75
551	NYSE	MCD	Fri, Jul 29, 1994	13.38	13.56	13.31	13.56
550	NYSE	MCD	Thu, Jul 28, 1994	13.44	13.50	13.31	13.38
549	NYSE	MCD	Wed, Jul 27, 1994	13.50	13.50	13.31	13.31
548	NYSE	MCD	Tue, Jul 26, 1994	13.38	13.63	13.38	13.50
547	NYSE	MCD	Mon, Jul 25, 1994	13.25	13.44	13.25	13.31
546	NYSE	MCD	Fri, Jul 22, 1994	14.00	14.06	13.13	13.13
545	NYSE	MCD	Thu, Jul 21, 1994	14.13	14.25	13.94	14.13
544	NYSE	MCD	Wed, Jul 20, 1994	14.31	14.38	14.06	14.19
543	NYSE	MCD	Tue, Jul 19, 1994	14.50	14.56	14.31	14.31
542	NYSE	MCD	Mon, Jul 18, 1994	14.69	14.75	14.44	14.50
541	NYSE	MCD	Fri, Jul 15, 1994	14.63	14.81	14.50	14.69
540	NYSE	MCD	Thu, Jul 14, 1994	14.38	14.63	14.13	14.56
539	NYSE	MCD	Wed, Jul 13, 1994	14.31	14.38	14.06	14.19
538	NYSE	MCD	Tue, Jul 12, 1994	14.38	14.44	14.25	14.31
537	NYSE	MCD	Mon, Jul 11, 1994	14.81	14.81	14.19	14.25
536	NYSE	MCD	Fri, Jul 8, 1994	14.69	14.81	14.63	14.81
535	NYSE	MCD	Thu, Jul 7, 1994	14.75	14.81	14.69	14.81
534	NYSE	MCD	Wed, Jul 6, 1994	14.75	14.81	14.63	14.75
533	NYSE	MCD	Tue, Jul 5, 1994	14.81	14.88	14.75	14.75
532	NYSE	MCD	Fri, Jul 1, 1994	14.50	14.81	14.31	14.81
531	NYSE	MCD	Thu, Jun 30, 1994	14.63	14.69	14.38	14.44
530	NYSE	MCD	Wed, Jun 29, 1994	14.81	15.00	14.63	14.75
529	NYSE	MCD	Tue, Jun 28, 1994	15.00	15.00	14.63	14.75
528	NYSE	MCD	Mon, Jun 27, 1994	14.75	15.00	14.69	14.94
527	NYSE	MCD	Fri, Jun 24, 1994	14.88	14.88	14.63	14.75
526	NYSE	MCD	Thu, Jun 23, 1994	14.97	15.06	14.81	14.88
525	NYSE	MCD	Wed, Jun 22, 1994	14.84	15.03	14.84	14.97
524	NYSE	MCD	Tue, Jun 21, 1994	14.88	14.94	14.63	14.81
523	NYSE	MCD	Mon, Jun 20, 1994	14.88	15.00	14.84	14.84
522	NYSE	MCD	Fri, Jun 17, 1994	15.00	15.09	14.91	14.94
521	NYSE	MCD	Thu, Jun 16, 1994	14.88	15.13	14.84	15.06
520	NYSE	MCD	Wed, Jun 15, 1994	15.09	15.16	14.91	14.91
519	NYSE	MCD	Tue, Jun 14, 1994	15.06	15.13	15.00	15.03
518	NYSE	MCD	Mon, Jun 13, 1994	14.94	15.06	14.88	15.03
517	NYSE	MCD	Fri, Jun 10, 1994	15.13	15.16	14.97	15.03
516	NYSE	MCD	Thu, Jun 9, 1994	15.25	15.28	14.94	15.03
515	NYSE	MCD	Wed, Jun 8, 1994	15.66	15.69	15.38	15.47
514	NYSE	MCD	Tue, Jun 7, 1994	15.47	15.69	15.47	15.69
513	NYSE	MCD	Mon, Jun 6, 1994	15.38	15.50	15.34	15.41
512	NYSE	MCD	Fri, Jun 3, 1994	15.22	15.34	15.13	15.34
511	NYSE	MCD	Thu, Jun 2, 1994	15.28	15.34	15.06	15.16
510	NYSE	MCD	Wed, Jun 1, 1994	15.47	15.47	15.28	15.31
509	NYSE	MCD	Tue, May 31, 1994	15.25	15.53	15.19	15.50
508	NYSE	MCD	Fri, May 27, 1994	14.94	15.28	14.88	15.25
507	NYSE	MCD	Thu, May 26, 1994	14.91	15.03	14.84	14.97
506	NYSE	MCD	Wed, May 25, 1994	14.97	14.97	14.78	14.91
505	NYSE	MCD	Tue, May 24, 1994	15.00	15.06	14.84	14.91
504	NYSE	MCD	Mon, May 23, 1994	15.13	15.16	15.06	15.06
503	NYSE	MCD	Fri, May 20, 1994	15.06	15.22	15.03	15.19
502	NYSE	MCD	Thu, May 19, 1994	15.13	15.28	15.06	15.22
501	NYSE	MCD	Wed, May 18, 1994	15.06	15.09	14.97	15.06
500	NYSE	MCD	Tue, May 17, 1994	14.47	15.06	14.38	15.00
499	NYSE	MCD	Mon, May 16, 1994	14.47	14.53	14.41	14.47
498	NYSE	MCD	Fri, May 13, 1994	14.56	14.63	14.47	14.53
497	NYSE	MCD	Thu, May 12, 1994	14.47	14.56	14.47	14.53
496	NYSE	MCD	Wed, May 11, 1994	14.47	14.53	14.41	14.44
495	NYSE	MCD	Tue, May 10, 1994	14.41	14.53	14.38	14.41
494	NYSE	MCD	Mon, May 9, 1994	14.41	14.41	14.25	14.25
493	NYSE	MCD	Fri, May 6, 1994	14.69	14.69	14.41	14.47
492	NYSE	MCD	Thu, May 5, 1994	14.91	14.97	14.72	14.72
491	NYSE	MCD	Wed, May 4, 1994	14.94	15.00	14.78	14.88
490	NYSE	MCD	Tue, May 3, 1994	14.94	15.06	14.91	14.91
489	NYSE	MCD	Mon, May 2, 1994	15.00	15.09	14.91	14.94
488	NYSE	MCD	Fri, Apr 29, 1994	14.88	15.06	14.81	15.00
487	NYSE	MCD	Thu, Apr 28, 1994	14.94	15.00	14.84	14.88
486	NYSE	MCD	Tue, Apr 26, 1994	14.88	14.94	14.78	14.91
485	NYSE	MCD	Mon, Apr 25, 1994	14.81	14.94	14.69	14.91
484	NYSE	MCD	Fri, Apr 22, 1994	14.78	14.91	14.72	14.81
483	NYSE	MCD	Thu, Apr 21, 1994	14.25	14.75	14.25	14.72
482	NYSE	MCD	Wed, Apr 20, 1994	14.22	14.28	14.06	14.22
481	NYSE	MCD	Tue, Apr 19, 1994	14.13	14.31	14.09	14.22
480	NYSE	MCD	Mon, Apr 18, 1994	14.19	14.19	14.00	14.13
479	NYSE	MCD	Fri, Apr 15, 1994	14.25	14.34	14.09	14.09
478	NYSE	MCD	Thu, Apr 14, 1994	14.19	14.31	14.09	14.25
477	NYSE	MCD	Wed, Apr 13, 1994	14.06	14.31	14.00	14.31
476	NYSE	MCD	Tue, Apr 12, 1994	14.28	14.31	14.03	14.06
475	NYSE	MCD	Mon, Apr 11, 1994	14.34	14.34	14.13	14.22
474	NYSE	MCD	Fri, Apr 8, 1994	14.31	14.44	14.22	14.31
473	NYSE	MCD	Thu, Apr 7, 1994	14.41	14.41	14.19	14.34
472	NYSE	MCD	Wed, Apr 6, 1994	14.53	14.56	14.38	14.44
471	NYSE	MCD	Tue, Apr 5, 1994	14.47	14.59	14.44	14.56
470	NYSE	MCD	Mon, Apr 4, 1994	13.88	14.47	13.81	14.28
469	NYSE	MCD	Thu, Mar 31, 1994	14.00	14.28	13.63	14.22
468	NYSE	MCD	Wed, Mar 30, 1994	14.44	14.56	13.88	13.94
467	NYSE	MCD	Tue, Mar 29, 1994	14.63	14.69	14.31	14.44
466	NYSE	MCD	Mon, Mar 28, 1994	14.59	14.78	14.50	14.69
465	NYSE	MCD	Fri, Mar 25, 1994	14.88	14.97	14.56	14.59
464	NYSE	MCD	Thu, Mar 24, 1994	15.09	15.16	14.75	14.81
463	NYSE	MCD	Wed, Mar 23, 1994	15.22	15.28	15.06	15.16
462	NYSE	MCD	Tue, Mar 22, 1994	15.09	15.31	15.06	15.25
461	NYSE	MCD	Mon, Mar 21, 1994	15.22	15.22	15.03	15.06
460	NYSE	MCD	Fri, Mar 18, 1994	14.97	15.31	14.88	15.22
459	NYSE	MCD	Thu, Mar 17, 1994	15.00	15.09	14.94	14.94
458	NYSE	MCD	Wed, Mar 16, 1994	15.09	15.19	14.97	14.97
457	NYSE	MCD	Tue, Mar 15, 1994	15.41	15.50	15.00	15.13
456	NYSE	MCD	Mon, Mar 14, 1994	15.44	15.44	15.25	15.44
455	NYSE	MCD	Fri, Mar 11, 1994	15.16	15.38	15.13	15.38
454	NYSE	MCD	Thu, Mar 10, 1994	15.25	15.31	15.06	15.13
453	NYSE	MCD	Wed, Mar 9, 1994	15.25	15.34	15.19	15.28
452	NYSE	MCD	Tue, Mar 8, 1994	15.47	15.50	15.28	15.31
451	NYSE	MCD	Mon, Mar 7, 1994	15.44	15.63	15.41	15.50
450	NYSE	MCD	Fri, Mar 4, 1994	15.31	15.53	15.16	15.47
449	NYSE	MCD	Thu, Mar 3, 1994	15.41	15.44	15.19	15.34
448	NYSE	MCD	Wed, Mar 2, 1994	15.13	15.44	15.03	15.44
447	NYSE	MCD	Tue, Mar 1, 1994	15.16	15.31	15.03	15.25
446	NYSE	MCD	Mon, Feb 28, 1994	15.03	15.28	14.97	15.16
445	NYSE	MCD	Fri, Feb 25, 1994	15.13	15.13	15.00	15.06
444	NYSE	MCD	Thu, Feb 24, 1994	15.03	15.16	14.94	14.94
443	NYSE	MCD	Wed, Feb 23, 1994	15.22	15.38	15.09	15.09
442	NYSE	MCD	Tue, Feb 22, 1994	15.09	15.31	15.09	15.22
441	NYSE	MCD	Fri, Feb 18, 1994	15.44	15.50	15.13	15.13
440	NYSE	MCD	Thu, Feb 17, 1994	15.41	15.59	15.31	15.44
439	NYSE	MCD	Wed, Feb 16, 1994	15.50	15.50	15.16	15.28
438	NYSE	MCD	Tue, Feb 15, 1994	15.31	15.56	15.22	15.44
437	NYSE	MCD	Mon, Feb 14, 1994	15.16	15.22	15.06	15.13
436	NYSE	MCD	Fri, Feb 11, 1994	15.25	15.28	15.09	15.22
435	NYSE	MCD	Thu, Feb 10, 1994	15.09	15.31	15.06	15.22
434	NYSE	MCD	Wed, Feb 9, 1994	14.84	15.13	14.84	15.09
433	NYSE	MCD	Tue, Feb 8, 1994	14.97	14.97	14.72	14.78
432	NYSE	MCD	Mon, Feb 7, 1994	14.72	15.03	14.66	14.91
431	NYSE	MCD	Fri, Feb 4, 1994	14.94	15.19	14.66	14.81
430	NYSE	MCD	Thu, Feb 3, 1994	14.97	15.00	14.81	14.97
429	NYSE	MCD	Wed, Feb 2, 1994	15.09	15.13	14.88	14.94
428	NYSE	MCD	Tue, Feb 1, 1994	15.25	15.28	15.00	15.09
427	NYSE	MCD	Mon, Jan 31, 1994	15.19	15.41	15.16	15.19
426	NYSE	MCD	Fri, Jan 28, 1994	15.19	15.28	15.09	15.19
425	NYSE	MCD	Thu, Jan 27, 1994	14.91	15.06	14.84	15.00
424	NYSE	MCD	Wed, Jan 26, 1994	14.78	14.88	14.75	14.84
423	NYSE	MCD	Tue, Jan 25, 1994	14.63	14.78	14.59	14.75
422	NYSE	MCD	Mon, Jan 24, 1994	14.59	14.78	14.59	14.63
421	NYSE	MCD	Fri, Jan 21, 1994	14.72	14.72	14.56	14.63
420	NYSE	MCD	Thu, Jan 20, 1994	14.72	14.78	14.66	14.72
419	NYSE	MCD	Wed, Jan 19, 1994	14.38	14.72	14.38	14.72
418	NYSE	MCD	Tue, Jan 18, 1994	14.19	14.47	14.13	14.38
417	NYSE	MCD	Mon, Jan 17, 1994	14.25	14.34	14.13	14.22
416	NYSE	MCD	Fri, Jan 14, 1994	14.31	14.44	14.28	14.31
415	NYSE	MCD	Thu, Jan 13, 1994	14.50	14.56	14.22	14.25
414	NYSE	MCD	Wed, Jan 12, 1994	14.53	14.63	14.44	14.50
413	NYSE	MCD	Tue, Jan 11, 1994	14.50	14.72	14.50	14.50
412	NYSE	MCD	Mon, Jan 10, 1994	14.25	14.63	14.25	14.56
411	NYSE	MCD	Fri, Jan 7, 1994	13.97	14.31	13.97	14.28
410	NYSE	MCD	Thu, Jan 6, 1994	13.88	14.00	13.81	13.88
409	NYSE	MCD	Wed, Jan 5, 1994	14.03	14.03	13.78	13.88
408	NYSE	MCD	Tue, Jan 4, 1994	14.00	14.13	13.97	14.03
407	NYSE	MCD	Mon, Jan 3, 1994	14.19	14.28	14.03	14.06
406	NYSE	MCD	Fri, Dec 31, 1993	14.41	14.53	14.25	14.25
405	NYSE	MCD	Thu, Dec 30, 1993	14.50	14.53	14.41	14.41
404	NYSE	MCD	Wed, Dec 29, 1993	14.28	14.56	14.25	14.56
403	NYSE	MCD	Tue, Dec 28, 1993	14.13	14.31	14.09	14.28
402	NYSE	MCD	Mon, Dec 27, 1993	14.19	14.28	14.03	14.13
401	NYSE	MCD	Thu, Dec 23, 1993	14.38	14.38	14.16	14.22
400	NYSE	MCD	Wed, Dec 22, 1993	14.41	14.44	14.31	14.38
399	NYSE	MCD	Tue, Dec 21, 1993	14.38	14.41	14.28	14.34
398	NYSE	MCD	Mon, Dec 20, 1993	14.44	14.47	14.38	14.44
397	NYSE	MCD	Fri, Dec 17, 1993	14.44	14.47	14.38	14.47
396	NYSE	MCD	Thu, Dec 16, 1993	14.44	14.50	14.41	14.47
395	NYSE	MCD	Wed, Dec 15, 1993	14.44	14.53	14.41	14.41
394	NYSE	MCD	Tue, Dec 14, 1993	14.44	14.59	14.34	14.50
393	NYSE	MCD	Mon, Dec 13, 1993	14.22	14.41	14.06	14.34
392	NYSE	MCD	Fri, Dec 10, 1993	14.41	14.44	14.16	14.22
391	NYSE	MCD	Thu, Dec 9, 1993	14.47	14.50	14.31	14.34
390	NYSE	MCD	Wed, Dec 8, 1993	14.69	14.69	14.47	14.47
389	NYSE	MCD	Tue, Dec 7, 1993	14.69	14.75	14.59	14.63
388	NYSE	MCD	Mon, Dec 6, 1993	14.59	14.75	14.56	14.72
387	NYSE	MCD	Fri, Dec 3, 1993	14.47	14.59	14.44	14.47
386	NYSE	MCD	Thu, Dec 2, 1993	14.59	14.63	14.47	14.47
385	NYSE	MCD	Wed, Dec 1, 1993	14.72	14.78	14.50	14.59
384	NYSE	MCD	Tue, Nov 30, 1993	14.59	14.75	14.47	14.66
383	NYSE	MCD	Mon, Nov 29, 1993	14.56	14.72	14.53	14.63
382	NYSE	MCD	Fri, Nov 26, 1993	14.63	14.63	14.53	14.53
381	NYSE	MCD	Wed, Nov 24, 1993	14.22	14.63	14.22	14.59
380	NYSE	MCD	Tue, Nov 23, 1993	13.94	14.22	13.94	14.13
379	NYSE	MCD	Mon, Nov 22, 1993	14.06	14.06	13.69	13.91
378	NYSE	MCD	Fri, Nov 19, 1993	14.19	14.19	13.81	14.13
377	NYSE	MCD	Thu, Nov 18, 1993	14.19	14.31	14.09	14.19
376	NYSE	MCD	Wed, Nov 17, 1993	14.44	14.47	14.09	14.19
375	NYSE	MCD	Tue, Nov 16, 1993	13.84	14.28	13.84	14.25
374	NYSE	MCD	Mon, Nov 15, 1993	14.03	14.06	13.75	13.81
373	NYSE	MCD	Fri, Nov 12, 1993	13.91	14.13	13.78	14.06
372	NYSE	MCD	Thu, Nov 11, 1993	13.88	13.91	13.78	13.84
371	NYSE	MCD	Wed, Nov 10, 1993	13.78	13.81	13.69	13.81
370	NYSE	MCD	Tue, Nov 9, 1993	14.03	14.03	13.72	13.75
369	NYSE	MCD	Mon, Nov 8, 1993	14.03	14.06	13.94	13.94
368	NYSE	MCD	Fri, Nov 5, 1993	13.63	14.00	13.56	13.94
367	NYSE	MCD	Thu, Nov 4, 1993	13.75	13.84	13.50	13.56
366	NYSE	MCD	Wed, Nov 3, 1993	14.19	14.22	13.69	13.81
365	NYSE	MCD	Tue, Nov 2, 1993	14.25	14.25	14.06	14.19
364	NYSE	MCD	Mon, Nov 1, 1993	14.34	14.44	14.25	14.25
363	NYSE	MCD	Fri, Oct 29, 1993	14.25	14.44	14.19	14.41
362	NYSE	MCD	Thu, Oct 28, 1993	14.25	14.28	14.16	14.25
361	NYSE	MCD	Wed, Oct 27, 1993	14.16	14.19	14.06	14.19
360	NYSE	MCD	Tue, Oct 26, 1993	14.06	14.16	14.00	14.09
359	NYSE	MCD	Mon, Oct 25, 1993	13.66	14.19	13.66	14.13
358	NYSE	MCD	Fri, Oct 22, 1993	13.59	13.84	13.59	13.63
357	NYSE	MCD	Thu, Oct 21, 1993	13.50	13.78	13.47	13.59
356	NYSE	MCD	Wed, Oct 20, 1993	13.56	13.56	13.38	13.53
355	NYSE	MCD	Tue, Oct 19, 1993	13.50	13.59	13.44	13.59
354	NYSE	MCD	Mon, Oct 18, 1993	13.50	13.59	13.47	13.53
353	NYSE	MCD	Fri, Oct 15, 1993	13.63	13.78	13.44	13.50
352	NYSE	MCD	Thu, Oct 14, 1993	13.31	13.63	13.25	13.59
351	NYSE	MCD	Wed, Oct 13, 1993	13.13	13.31	13.09	13.22
350	NYSE	MCD	Tue, Oct 12, 1993	13.13	13.25	13.09	13.09
349	NYSE	MCD	Mon, Oct 11, 1993	13.03	13.13	12.94	13.06
348	NYSE	MCD	Fri, Oct 8, 1993	13.00	13.09	12.81	13.03
347	NYSE	MCD	Thu, Oct 7, 1993	13.22	13.22	12.97	12.97
346	NYSE	MCD	Wed, Oct 6, 1993	13.06	13.31	13.06	13.22
345	NYSE	MCD	Tue, Oct 5, 1993	13.03	13.09	12.91	13.06
344	NYSE	MCD	Mon, Oct 4, 1993	13.16	13.25	12.94	12.97
343	NYSE	MCD	Fri, Oct 1, 1993	13.03	13.22	12.97	13.13
342	NYSE	MCD	Thu, Sep 30, 1993	13.19	13.19	12.88	12.97
341	NYSE	MCD	Wed, Sep 29, 1993	13.31	13.34	13.09	13.13
340	NYSE	MCD	Tue, Sep 28, 1993	13.38	13.41	13.28	13.38
339	NYSE	MCD	Mon, Sep 27, 1993	13.19	13.38	13.19	13.34
338	NYSE	MCD	Fri, Sep 24, 1993	13.13	13.22	13.13	13.19
337	NYSE	MCD	Thu, Sep 23, 1993	13.13	13.28	13.06	13.22
336	NYSE	MCD	Wed, Sep 22, 1993	13.06	13.28	13.00	13.13
335	NYSE	MCD	Tue, Sep 21, 1993	13.25	13.31	12.91	13.00
334	NYSE	MCD	Mon, Sep 20, 1993	13.50	13.56	13.25	13.25
333	NYSE	MCD	Fri, Sep 17, 1993	13.31	13.69	13.31	13.44
332	NYSE	MCD	Thu, Sep 16, 1993	13.78	13.91	13.50	13.50
331	NYSE	MCD	Wed, Sep 15, 1993	13.56	13.88	13.50	13.84
330	NYSE	MCD	Tue, Sep 14, 1993	13.63	13.72	13.56	13.63
329	NYSE	MCD	Mon, Sep 13, 1993	13.56	13.75	13.56	13.75
328	NYSE	MCD	Fri, Sep 10, 1993	13.38	13.59	13.38	13.56
327	NYSE	MCD	Thu, Sep 9, 1993	13.47	13.53	13.31	13.38
326	NYSE	MCD	Wed, Sep 8, 1993	13.53	13.63	13.47	13.53
325	NYSE	MCD	Tue, Sep 7, 1993	13.56	13.69	13.56	13.59
324	NYSE	MCD	Fri, Sep 3, 1993	13.50	13.66	13.47	13.59
323	NYSE	MCD	Thu, Sep 2, 1993	13.50	13.53	13.50	13.50
322	NYSE	MCD	Wed, Sep 1, 1993	13.44	13.56	13.44	13.53
321	NYSE	MCD	Tue, Aug 31, 1993	13.53	13.56	13.44	13.44
320	NYSE	MCD	Mon, Aug 30, 1993	13.44	13.63	13.41	13.56
319	NYSE	MCD	Fri, Aug 27, 1993	13.56	13.56	13.41	13.44
318	NYSE	MCD	Thu, Aug 26, 1993	13.63	13.66	13.56	13.56
317	NYSE	MCD	Wed, Aug 25, 1993	13.66	13.72	13.53	13.66
316	NYSE	MCD	Tue, Aug 24, 1993	13.50	13.69	13.38	13.69
315	NYSE	MCD	Mon, Aug 23, 1993	13.59	13.63	13.53	13.56
314	NYSE	MCD	Fri, Aug 20, 1993	13.75	13.81	13.50	13.72
313	NYSE	MCD	Thu, Aug 19, 1993	13.59	13.69	13.47	13.69
312	NYSE	MCD	Wed, Aug 18, 1993	13.50	13.69	13.47	13.66
311	NYSE	MCD	Tue, Aug 17, 1993	13.56	13.59	13.47	13.53
310	NYSE	MCD	Mon, Aug 16, 1993	13.38	13.63	13.34	13.63
309	NYSE	MCD	Fri, Aug 13, 1993	13.03	13.34	13.00	13.34
308	NYSE	MCD	Thu, Aug 12, 1993	13.22	13.22	12.81	13.03
307	NYSE	MCD	Wed, Aug 11, 1993	13.19	13.25	13.16	13.22
306	NYSE	MCD	Tue, Aug 10, 1993	13.13	13.44	13.09	13.13
305	NYSE	MCD	Mon, Aug 9, 1993	12.88	13.19	12.81	13.13
304	NYSE	MCD	Fri, Aug 6, 1993	12.91	12.94	12.88	12.88
303	NYSE	MCD	Thu, Aug 5, 1993	12.81	12.94	12.78	12.91
302	NYSE	MCD	Wed, Aug 4, 1993	12.97	12.97	12.78	12.84
301	NYSE	MCD	Tue, Aug 3, 1993	12.91	13.00	12.88	12.94
300	NYSE	MCD	Mon, Aug 2, 1993	12.84	12.97	12.81	12.94
299	NYSE	MCD	Fri, Jul 30, 1993	13.03	13.03	12.81	12.88
298	NYSE	MCD	Thu, Jul 29, 1993	12.75	13.09	12.69	13.03
297	NYSE	MCD	Wed, Jul 28, 1993	12.41	12.81	12.41	12.78
296	NYSE	MCD	Tue, Jul 27, 1993	12.19	12.47	12.16	12.47
295	NYSE	MCD	Mon, Jul 26, 1993	12.19	12.28	12.19	12.19
294	NYSE	MCD	Fri, Jul 23, 1993	12.25	12.34	12.13	12.16
293	NYSE	MCD	Thu, Jul 22, 1993	12.25	12.38	12.16	12.19
292	NYSE	MCD	Wed, Jul 21, 1993	12.19	12.25	12.16	12.25
291	NYSE	MCD	Tue, Jul 20, 1993	12.28	12.31	12.06	12.19
290	NYSE	MCD	Mon, Jul 19, 1993	12.31	12.41	12.31	12.34
289	NYSE	MCD	Fri, Jul 16, 1993	12.44	12.44	12.28	12.38
288	NYSE	MCD	Thu, Jul 15, 1993	12.34	12.44	12.28	12.44
287	NYSE	MCD	Wed, Jul 14, 1993	12.22	12.38	12.13	12.38
286	NYSE	MCD	Tue, Jul 13, 1993	12.16	12.19	12.09	12.16
285	NYSE	MCD	Mon, Jul 12, 1993	12.13	12.22	12.13	12.22
284	NYSE	MCD	Fri, Jul 9, 1993	12.22	12.25	12.19	12.19
283	NYSE	MCD	Thu, Jul 8, 1993	12.22	12.28	12.09	12.25
282	NYSE	MCD	Wed, Jul 7, 1993	12.19	12.28	12.19	12.22
281	NYSE	MCD	Tue, Jul 6, 1993	12.28	12.31	12.19	12.22
280	NYSE	MCD	Fri, Jul 2, 1993	12.25	12.31	12.22	12.28
279	NYSE	MCD	Thu, Jul 1, 1993	12.31	12.34	12.25	12.25
278	NYSE	MCD	Wed, Jun 30, 1993	12.34	12.47	12.28	12.28
277	NYSE	MCD	Tue, Jun 29, 1993	12.47	12.47	12.38	12.38
276	NYSE	MCD	Mon, Jun 28, 1993	12.38	12.50	12.34	12.47
275	NYSE	MCD	Fri, Jun 25, 1993	12.22	12.44	12.22	12.34
274	NYSE	MCD	Thu, Jun 24, 1993	12.16	12.25	12.13	12.22
273	NYSE	MCD	Wed, Jun 23, 1993	12.16	12.22	12.13	12.16
272	NYSE	MCD	Tue, Jun 22, 1993	12.34	12.34	12.13	12.13
271	NYSE	MCD	Mon, Jun 21, 1993	12.44	12.44	12.31	12.31
270	NYSE	MCD	Fri, Jun 18, 1993	12.38	12.47	12.34	12.38
269	NYSE	MCD	Thu, Jun 17, 1993	12.28	12.41	12.25	12.41
268	NYSE	MCD	Wed, Jun 16, 1993	12.19	12.31	12.16	12.25
267	NYSE	MCD	Tue, Jun 15, 1993	12.38	12.41	12.09	12.09
266	NYSE	MCD	Mon, Jun 14, 1993	12.53	12.59	12.31	12.41
265	NYSE	MCD	Fri, Jun 11, 1993	12.59	12.59	12.47	12.50
264	NYSE	MCD	Thu, Jun 10, 1993	12.38	12.47	12.34	12.47
263	NYSE	MCD	Wed, Jun 9, 1993	12.34	12.47	12.31	12.38
262	NYSE	MCD	Tue, Jun 8, 1993	12.34	12.38	12.28	12.31
261	NYSE	MCD	Mon, Jun 7, 1993	12.66	12.66	12.31	12.38
260	NYSE	MCD	Fri, Jun 4, 1993	12.66	12.75	12.59	12.66
259	NYSE	MCD	Thu, Jun 3, 1993	12.66	12.97	12.63	12.84
258	NYSE	MCD	Wed, Jun 2, 1993	12.50	12.66	12.47	12.59
257	NYSE	MCD	Tue, Jun 1, 1993	12.47	12.56	12.47	12.53
256	NYSE	MCD	Fri, May 28, 1993	12.50	12.56	12.38	12.44
255	NYSE	MCD	Thu, May 27, 1993	12.47	12.50	12.34	12.41
254	NYSE	MCD	Wed, May 26, 1993	12.47	12.56	12.38	12.50
253	NYSE	MCD	Tue, May 25, 1993	12.66	12.66	12.38	12.50
252	NYSE	MCD	Mon, May 24, 1993	12.63	12.78	12.53	12.56
251	NYSE	MCD	Fri, May 21, 1993	12.59	12.78	12.47	12.56
250	NYSE	MCD	Thu, May 20, 1993	12.59	12.69	12.44	12.59
249	NYSE	MCD	Wed, May 19, 1993	11.97	12.59	11.84	12.53
248	NYSE	MCD	Tue, May 18, 1993	12.06	12.09	11.91	11.97
247	NYSE	MCD	Mon, May 17, 1993	12.13	12.16	11.97	12.09
246	NYSE	MCD	Fri, May 14, 1993	12.13	12.19	12.09	12.16
245	NYSE	MCD	Thu, May 13, 1993	12.31	12.34	12.16	12.22
244	NYSE	MCD	Wed, May 12, 1993	12.34	12.41	12.22	12.41
243	NYSE	MCD	Tue, May 11, 1993	12.28	12.31	12.19	12.31
242	NYSE	MCD	Mon, May 10, 1993	12.31	12.38	12.19	12.25
241	NYSE	MCD	Fri, May 7, 1993	12.28	12.34	12.25	12.25
240	NYSE	MCD	Thu, May 6, 1993	12.25	12.31	12.19	12.22
239	NYSE	MCD	Wed, May 5, 1993	12.34	12.34	12.16	12.22
238	NYSE	MCD	Tue, May 4, 1993	12.38	12.41	12.28	12.28
237	NYSE	MCD	Mon, May 3, 1993	12.09	12.44	12.06	12.44
236	NYSE	MCD	Fri, Apr 30, 1993	11.88	12.19	11.88	12.03
235	NYSE	MCD	Thu, Apr 29, 1993	11.97	11.97	11.75	11.84
234	NYSE	MCD	Wed, Apr 28, 1993	12.06	12.19	11.94	12.00
233	NYSE	MCD	Tue, Apr 27, 1993	11.59	11.97	11.59	11.91
232	NYSE	MCD	Mon, Apr 26, 1993	11.59	11.72	11.38	11.53
231	NYSE	MCD	Fri, Apr 23, 1993	11.66	11.72	11.41	11.53
230	NYSE	MCD	Thu, Apr 22, 1993	12.00	12.03	11.72	11.72
229	NYSE	MCD	Wed, Apr 21, 1993	11.88	12.06	11.84	11.94
228	NYSE	MCD	Tue, Apr 20, 1993	11.72	11.84	11.50	11.75
227	NYSE	MCD	Mon, Apr 19, 1993	12.16	12.19	11.75	11.91
226	NYSE	MCD	Fri, Apr 16, 1993	12.41	12.41	12.13	12.25
225	NYSE	MCD	Thu, Apr 15, 1993	12.34	12.41	12.22	12.34
224	NYSE	MCD	Wed, Apr 14, 1993	12.66	12.69	12.38	12.44
223	NYSE	MCD	Tue, Apr 13, 1993	12.84	12.88	12.63	12.72
222	NYSE	MCD	Mon, Apr 12, 1993	12.72	12.88	12.69	12.81
221	NYSE	MCD	Thu, Apr 8, 1993	12.63	12.69	12.53	12.63
220	NYSE	MCD	Wed, Apr 7, 1993	12.66	12.69	12.56	12.59
219	NYSE	MCD	Tue, Apr 6, 1993	12.91	12.94	12.53	12.72
218	NYSE	MCD	Mon, Apr 5, 1993	13.13	13.16	12.84	12.88
217	NYSE	MCD	Fri, Apr 2, 1993	13.34	13.34	13.09	13.16
216	NYSE	MCD	Thu, Apr 1, 1993	13.25	13.38	13.25	13.38
215	NYSE	MCD	Wed, Mar 31, 1993	13.34	13.38	13.22	13.22
214	NYSE	MCD	Tue, Mar 30, 1993	13.47	13.47	13.28	13.31
213	NYSE	MCD	Mon, Mar 29, 1993	13.38	13.56	13.34	13.44
212	NYSE	MCD	Fri, Mar 26, 1993	13.28	13.34	13.22	13.31
211	NYSE	MCD	Thu, Mar 25, 1993	13.16	13.28	13.16	13.22
210	NYSE	MCD	Wed, Mar 24, 1993	13.22	13.25	13.06	13.09
209	NYSE	MCD	Tue, Mar 23, 1993	13.31	13.31	13.22	13.25
208	NYSE	MCD	Mon, Mar 22, 1993	13.31	13.38	13.28	13.28
207	NYSE	MCD	Fri, Mar 19, 1993	13.34	13.44	13.28	13.38
206	NYSE	MCD	Thu, Mar 18, 1993	13.16	13.34	13.13	13.28
205	NYSE	MCD	Wed, Mar 17, 1993	13.06	13.19	13.06	13.13
204	NYSE	MCD	Tue, Mar 16, 1993	13.09	13.16	13.06	13.13
203	NYSE	MCD	Mon, Mar 15, 1993	12.94	13.03	12.91	13.03
202	NYSE	MCD	Fri, Mar 12, 1993	12.75	13.06	12.75	12.88
201	NYSE	MCD	Thu, Mar 11, 1993	13.16	13.25	13.00	13.09
200	NYSE	MCD	Wed, Mar 10, 1993	13.06	13.19	13.00	13.16
199	NYSE	MCD	Tue, Mar 9, 1993	13.03	13.31	13.00	13.19
198	NYSE	MCD	Mon, Mar 8, 1993	12.88	13.13	12.84	13.13
197	NYSE	MCD	Fri, Mar 5, 1993	12.94	12.97	12.78	12.84
196	NYSE	MCD	Thu, Mar 4, 1993	12.81	12.94	12.78	12.91
195	NYSE	MCD	Wed, Mar 3, 1993	12.81	12.84	12.72	12.78
194	NYSE	MCD	Tue, Mar 2, 1993	12.47	12.81	12.44	12.81
193	NYSE	MCD	Mon, Mar 1, 1993	12.63	12.66	12.41	12.41
192	NYSE	MCD	Fri, Feb 26, 1993	12.69	12.69	12.53	12.66
191	NYSE	MCD	Thu, Feb 25, 1993	12.41	12.69	12.38	12.66
190	NYSE	MCD	Wed, Feb 24, 1993	12.44	12.50	12.38	12.41
189	NYSE	MCD	Tue, Feb 23, 1993	12.56	12.59	12.41	12.47
188	NYSE	MCD	Mon, Feb 22, 1993	12.41	12.59	12.41	12.56
187	NYSE	MCD	Fri, Feb 19, 1993	12.22	12.38	12.16	12.38
186	NYSE	MCD	Thu, Feb 18, 1993	12.19	12.22	12.00	12.16
185	NYSE	MCD	Wed, Feb 17, 1993	12.16	12.19	12.00	12.13
184	NYSE	MCD	Tue, Feb 16, 1993	12.44	12.50	12.16	12.19
183	NYSE	MCD	Fri, Feb 12, 1993	12.47	12.50	12.41	12.41
182	NYSE	MCD	Thu, Feb 11, 1993	12.56	12.69	12.44	12.50
181	NYSE	MCD	Wed, Feb 10, 1993	12.50	12.59	12.47	12.56
180	NYSE	MCD	Tue, Feb 9, 1993	12.63	12.63	12.41	12.44
179	NYSE	MCD	Mon, Feb 8, 1993	12.69	12.72	12.63	12.63
178	NYSE	MCD	Fri, Feb 5, 1993	12.84	12.91	12.66	12.75
177	NYSE	MCD	Thu, Feb 4, 1993	12.66	13.00	12.56	12.91
176	NYSE	MCD	Wed, Feb 3, 1993	12.53	12.63	12.47	12.53
175	NYSE	MCD	Tue, Feb 2, 1993	12.31	12.66	12.28	12.56
174	NYSE	MCD	Mon, Feb 1, 1993	12.22	12.34	12.16	12.31
173	NYSE	MCD	Fri, Jan 29, 1993	12.25	12.31	12.13	12.16
172	NYSE	MCD	Thu, Jan 28, 1993	12.31	12.31	12.16	12.19
171	NYSE	MCD	Wed, Jan 27, 1993	12.03	12.06	11.66	11.97
170	NYSE	MCD	Tue, Jan 26, 1993	12.19	12.25	12.00	12.06
169	NYSE	MCD	Mon, Jan 25, 1993	12.09	12.28	12.09	12.16
168	NYSE	MCD	Fri, Jan 22, 1993	12.34	12.38	11.97	12.09
167	NYSE	MCD	Thu, Jan 21, 1993	12.28	12.41	12.28	12.38
166	NYSE	MCD	Wed, Jan 20, 1993	12.38	12.38	12.28	12.28
165	NYSE	MCD	Tue, Jan 19, 1993	12.34	12.41	12.28	12.34
164	NYSE	MCD	Mon, Jan 18, 1993	12.31	12.34	12.28	12.34
163	NYSE	MCD	Fri, Jan 15, 1993	12.50	12.59	12.31	12.38
162	NYSE	MCD	Thu, Jan 14, 1993	12.41	12.50	12.28	12.50
161	NYSE	MCD	Wed, Jan 13, 1993	12.19	12.38	12.19	12.34
160	NYSE	MCD	Tue, Jan 12, 1993	12.28	12.31	12.19	12.22
159	NYSE	MCD	Mon, Jan 11, 1993	12.34	12.38	12.28	12.31
158	NYSE	MCD	Fri, Jan 8, 1993	12.13	12.38	12.13	12.38
157	NYSE	MCD	Thu, Jan 7, 1993	12.22	12.28	12.13	12.19
156	NYSE	MCD	Wed, Jan 6, 1993	12.19	12.31	12.19	12.25
155	NYSE	MCD	Tue, Jan 5, 1993	12.22	12.25	12.16	12.19
154	NYSE	MCD	Mon, Jan 4, 1993	12.22	12.31	12.19	12.25
153	NYSE	MCD	Thu, Dec 31, 1992	12.25	12.28	12.16	12.19
152	NYSE	MCD	Wed, Dec 30, 1992	12.31	12.31	12.16	12.22
151	NYSE	MCD	Tue, Dec 29, 1992	12.50	12.59	12.28	12.31
150	NYSE	MCD	Mon, Dec 28, 1992	12.34	12.53	12.28	12.50
149	NYSE	MCD	Thu, Dec 24, 1992	12.34	12.41	12.19	12.22
148	NYSE	MCD	Wed, Dec 23, 1992	12.22	12.44	12.22	12.44
147	NYSE	MCD	Tue, Dec 22, 1992	12.34	12.34	12.09	12.28
146	NYSE	MCD	Mon, Dec 21, 1992	12.19	12.41	12.19	12.28
145	NYSE	MCD	Fri, Dec 18, 1992	12.06	12.34	12.00	12.34
144	NYSE	MCD	Thu, Dec 17, 1992	11.88	12.03	11.88	11.97
143	NYSE	MCD	Wed, Dec 16, 1992	12.00	12.00	11.78	11.84
142	NYSE	MCD	Tue, Dec 15, 1992	12.06	12.19	11.94	11.94
141	NYSE	MCD	Mon, Dec 14, 1992	12.19	12.25	12.09	12.09
140	NYSE	MCD	Fri, Dec 11, 1992	12.25	12.28	12.16	12.22
139	NYSE	MCD	Thu, Dec 10, 1992	12.28	12.31	12.16	12.28
138	NYSE	MCD	Wed, Dec 9, 1992	12.34	12.41	12.25	12.25
137	NYSE	MCD	Tue, Dec 8, 1992	12.28	12.41	12.25	12.41
136	NYSE	MCD	Mon, Dec 7, 1992	12.25	12.31	12.22	12.28
135	NYSE	MCD	Fri, Dec 4, 1992	12.22	12.34	12.19	12.22
134	NYSE	MCD	Thu, Dec 3, 1992	12.22	12.25	12.22	12.25
133	NYSE	MCD	Wed, Dec 2, 1992	12.25	12.28	12.22	12.25
132	NYSE	MCD	Tue, Dec 1, 1992	12.31	12.47	12.19	12.25
131	NYSE	MCD	Mon, Nov 30, 1992	12.31	12.31	12.22	12.25
130	NYSE	MCD	Fri, Nov 27, 1992	12.06	12.41	12.06	12.25
129	NYSE	MCD	Wed, Nov 25, 1992	12.16	12.38	12.03	12.03
128	NYSE	MCD	Tue, Nov 24, 1992	11.97	12.38	11.97	12.22
127	NYSE	MCD	Mon, Nov 23, 1992	12.03	12.06	11.91	12.03
126	NYSE	MCD	Fri, Nov 20, 1992	12.22	12.22	12.00	12.06
125	NYSE	MCD	Thu, Nov 19, 1992	12.06	12.28	12.00	12.19
124	NYSE	MCD	Wed, Nov 18, 1992	11.94	12.03	11.94	11.97
123	NYSE	MCD	Tue, Nov 17, 1992	12.00	12.03	11.94	11.97
122	NYSE	MCD	Mon, Nov 16, 1992	11.63	11.88	11.56	11.81
121	NYSE	MCD	Fri, Nov 13, 1992	11.66	11.69	11.53	11.59
120	NYSE	MCD	Thu, Nov 12, 1992	11.78	11.78	11.56	11.66
119	NYSE	MCD	Wed, Nov 11, 1992	11.50	11.81	11.47	11.75
118	NYSE	MCD	Tue, Nov 10, 1992	11.41	11.56	11.38	11.47
117	NYSE	MCD	Mon, Nov 9, 1992	11.53	11.56	11.41	11.41
116	NYSE	MCD	Fri, Nov 6, 1992	11.44	11.56	11.34	11.53
115	NYSE	MCD	Thu, Nov 5, 1992	11.38	11.47	11.34	11.44
114	NYSE	MCD	Wed, Nov 4, 1992	11.53	11.56	11.31	11.38
113	NYSE	MCD	Tue, Nov 3, 1992	11.56	11.56	11.44	11.56
112	NYSE	MCD	Mon, Nov 2, 1992	11.44	11.59	11.44	11.50
111	NYSE	MCD	Fri, Oct 30, 1992	11.50	11.53	11.34	11.47
110	NYSE	MCD	Thu, Oct 29, 1992	11.47	11.53	11.44	11.53
109	NYSE	MCD	Wed, Oct 28, 1992	11.41	11.47	11.34	11.41
108	NYSE	MCD	Tue, Oct 27, 1992	11.16	11.44	11.16	11.44
107	NYSE	MCD	Mon, Oct 26, 1992	10.78	11.09	10.75	11.09
106	NYSE	MCD	Fri, Oct 23, 1992	10.78	10.81	10.75	10.75
105	NYSE	MCD	Thu, Oct 22, 1992	10.63	10.75	10.56	10.72
104	NYSE	MCD	Wed, Oct 21, 1992	10.72	10.84	10.66	10.66
103	NYSE	MCD	Tue, Oct 20, 1992	10.69	10.78	10.66	10.72
102	NYSE	MCD	Mon, Oct 19, 1992	10.56	10.63	10.53	10.63
101	NYSE	MCD	Fri, Oct 16, 1992	10.66	10.78	10.59	10.63
100	NYSE	MCD	Thu, Oct 15, 1992	10.63	10.78	10.63	10.63
99	NYSE	MCD	Wed, Oct 14, 1992	10.78	10.88	10.63	10.75
98	NYSE	MCD	Tue, Oct 13, 1992	10.84	10.88	10.75	10.81
97	NYSE	MCD	Mon, Oct 12, 1992	10.75	10.94	10.75	10.88
96	NYSE	MCD	Fri, Oct 9, 1992	10.81	10.81	10.63	10.75
95	NYSE	MCD	Thu, Oct 8, 1992	10.69	10.84	10.63	10.81
94	NYSE	MCD	Wed, Oct 7, 1992	10.78	10.91	10.59	10.59
93	NYSE	MCD	Tue, Oct 6, 1992	10.84	10.84	10.69	10.72
92	NYSE	MCD	Mon, Oct 5, 1992	10.94	10.94	10.22	10.72
91	NYSE	MCD	Fri, Oct 2, 1992	11.09	11.13	10.97	10.97
90	NYSE	MCD	Thu, Oct 1, 1992	11.13	11.13	11.03	11.09
89	NYSE	MCD	Wed, Sep 30, 1992	11.09	11.19	11.09	11.09
88	NYSE	MCD	Tue, Sep 29, 1992	11.13	11.16	11.06	11.13
87	NYSE	MCD	Mon, Sep 28, 1992	10.97	11.16	10.97	11.16
86	NYSE	MCD	Fri, Sep 25, 1992	11.22	11.22	11.00	11.03
85	NYSE	MCD	Thu, Sep 24, 1992	11.22	11.22	11.16	11.19
84	NYSE	MCD	Wed, Sep 23, 1992	11.03	11.16	11.03	11.13
83	NYSE	MCD	Tue, Sep 22, 1992	11.06	11.13	11.00	11.06
82	NYSE	MCD	Mon, Sep 21, 1992	11.19	11.28	11.13	11.19
81	NYSE	MCD	Fri, Sep 18, 1992	11.16	11.22	11.09	11.16
80	NYSE	MCD	Thu, Sep 17, 1992	11.13	11.19	11.06	11.13
79	NYSE	MCD	Wed, Sep 16, 1992	11.13	11.25	11.09	11.16
78	NYSE	MCD	Tue, Sep 15, 1992	11.25	11.31	11.16	11.19
77	NYSE	MCD	Mon, Sep 14, 1992	11.06	11.34	11.00	11.34
76	NYSE	MCD	Fri, Sep 11, 1992	10.91	11.03	10.88	10.94
75	NYSE	MCD	Thu, Sep 10, 1992	10.94	10.94	10.78	10.88
74	NYSE	MCD	Wed, Sep 9, 1992	10.81	10.97	10.81	10.91
73	NYSE	MCD	Tue, Sep 8, 1992	10.66	10.84	10.59	10.81
72	NYSE	MCD	Fri, Sep 4, 1992	10.88	10.91	10.56	10.66
71	NYSE	MCD	Thu, Sep 3, 1992	10.88	10.94	10.72	10.88
70	NYSE	MCD	Wed, Sep 2, 1992	10.59	10.69	10.50	10.66
69	NYSE	MCD	Tue, Sep 1, 1992	10.63	10.66	10.50	10.53
68	NYSE	MCD	Mon, Aug 31, 1992	10.69	10.72	10.59	10.63
67	NYSE	MCD	Fri, Aug 28, 1992	10.81	10.81	10.66	10.69
66	NYSE	MCD	Thu, Aug 27, 1992	10.94	10.94	10.75	10.81
65	NYSE	MCD	Wed, Aug 26, 1992	10.50	10.69	10.44	10.66
64	NYSE	MCD	Tue, Aug 25, 1992	10.50	10.50	10.28	10.44
63	NYSE	MCD	Mon, Aug 24, 1992	10.44	10.56	10.41	10.47
62	NYSE	MCD	Fri, Aug 21, 1992	10.91	10.91	10.56	10.63
61	NYSE	MCD	Thu, Aug 20, 1992	10.75	10.84	10.69	10.84
60	NYSE	MCD	Wed, Aug 19, 1992	10.78	10.81	10.72	10.72
59	NYSE	MCD	Tue, Aug 18, 1992	10.63	10.84	10.59	10.81
58	NYSE	MCD	Mon, Aug 17, 1992	10.63	10.69	10.56	10.63
57	NYSE	MCD	Fri, Aug 14, 1992	10.69	10.75	10.56	10.59
56	NYSE	MCD	Thu, Aug 13, 1992	10.78	10.84	10.69	10.72
55	NYSE	MCD	Wed, Aug 12, 1992	10.75	10.88	10.72	10.72
54	NYSE	MCD	Tue, Aug 11, 1992	10.53	10.75	10.38	10.75
53	NYSE	MCD	Mon, Aug 10, 1992	10.56	10.56	10.41	10.47
52	NYSE	MCD	Fri, Aug 7, 1992	10.69	10.81	10.56	10.56
51	NYSE	MCD	Thu, Aug 6, 1992	10.72	10.78	10.50	10.63
50	NYSE	MCD	Wed, Aug 5, 1992	10.69	10.72	10.66	10.72
49	NYSE	MCD	Tue, Aug 4, 1992	10.75	10.75	10.63	10.69
48	NYSE	MCD	Mon, Aug 3, 1992	10.75	10.78	10.56	10.69
47	NYSE	MCD	Fri, Jul 31, 1992	11.03	11.03	10.88	10.97
46	NYSE	MCD	Thu, Jul 30, 1992	11.13	11.19	11.06	11.09
45	NYSE	MCD	Wed, Jul 29, 1992	11.06	11.22	11.03	11.19
44	NYSE	MCD	Tue, Jul 28, 1992	10.91	11.06	10.88	11.03
43	NYSE	MCD	Mon, Jul 27, 1992	10.91	10.94	10.78	10.91
42	NYSE	MCD	Fri, Jul 24, 1992	10.69	10.97	10.66	10.94
41	NYSE	MCD	Thu, Jul 23, 1992	11.25	11.31	10.47	10.59
40	NYSE	MCD	Wed, Jul 22, 1992	11.19	11.25	11.03	11.16
39	NYSE	MCD	Tue, Jul 21, 1992	11.31	11.47	11.28	11.41
38	NYSE	MCD	Mon, Jul 20, 1992	11.13	11.34	11.13	11.25
37	NYSE	MCD	Fri, Jul 17, 1992	11.50	11.56	11.34	11.53
36	NYSE	MCD	Thu, Jul 16, 1992	11.44	11.56	11.41	11.53
35	NYSE	MCD	Wed, Jul 15, 1992	11.56	11.59	11.47	11.53
34	NYSE	MCD	Tue, Jul 14, 1992	11.63	11.63	11.41	11.53
33	NYSE	MCD	Mon, Jul 13, 1992	11.75	11.81	11.56	11.63
32	NYSE	MCD	Fri, Jul 10, 1992	11.44	11.75	11.38	11.75
31	NYSE	MCD	Thu, Jul 9, 1992	11.16	11.41	11.13	11.41
30	NYSE	MCD	Wed, Jul 8, 1992	11.22	11.25	10.94	11.03
29	NYSE	MCD	Tue, Jul 7, 1992	11.72	11.72	11.22	11.28
28	NYSE	MCD	Mon, Jul 6, 1992	11.63	11.63	11.31	11.56
27	NYSE	MCD	Thu, Jul 2, 1992	11.63	11.78	11.56	11.63
26	NYSE	MCD	Wed, Jul 1, 1992	11.53	11.69	11.41	11.69
25	NYSE	MCD	Tue, Jun 30, 1992	11.63	11.72	11.50	11.50
24	NYSE	MCD	Mon, Jun 29, 1992	11.53	11.81	11.53	11.78
23	NYSE	MCD	Fri, Jun 26, 1992	11.41	11.56	11.41	11.53
22	NYSE	MCD	Thu, Jun 25, 1992	11.38	11.59	11.38	11.50
21	NYSE	MCD	Wed, Jun 24, 1992	11.34	11.47	11.28	11.38
20	NYSE	MCD	Tue, Jun 23, 1992	11.31	11.38	11.25	11.34
19	NYSE	MCD	Mon, Jun 22, 1992	11.34	11.44	11.16	11.31
18	NYSE	MCD	Fri, Jun 19, 1992	11.31	11.41	11.31	11.38
17	NYSE	MCD	Thu, Jun 18, 1992	11.06	11.28	10.97	11.25
16	NYSE	MCD	Wed, Jun 17, 1992	11.16	11.19	11.00	11.09
15	NYSE	MCD	Tue, Jun 16, 1992	11.22	11.28	11.16	11.22
14	NYSE	MCD	Mon, Jun 15, 1992	11.19	11.25	11.03	11.19
13	NYSE	MCD	Fri, Jun 12, 1992	11.31	11.31	11.16	11.19
12	NYSE	MCD	Thu, Jun 11, 1992	11.38	11.41	11.00	11.13
11	NYSE	MCD	Wed, Jun 10, 1992	11.47	11.47	11.28	11.31
10	NYSE	MCD	Tue, Jun 9, 1992	11.63	11.63	11.41	11.47
9	NYSE	MCD	Mon, Jun 8, 1992	11.66	11.66	11.47	11.63
8	NYSE	MCD	Fri, Jun 5, 1992	11.50	11.72	11.38	11.63
7	NYSE	MCD	Thu, Jun 4, 1992	11.66	11.66	11.44	11.50
6	NYSE	MCD	Wed, Jun 3, 1992	11.81	11.81	11.59	11.59
5	NYSE	MCD	Tue, Jun 2, 1992	11.78	11.88	11.75	11.84
4	NYSE	MCD	Mon, Jun 1, 1992	11.69	11.88	11.63	11.78
3	NYSE	MCD	Fri, May 29, 1992	11.56	11.78	11.53	11.72
2	NYSE	MCD	Thu, May 28, 1992	11.34	11.75	11.28	11.63
1	NYSE	MCD	Wed, May 27, 1992	11.19	11.38	11.13	11.28
#	Exchange	Symbol	Date	Open	High	Low	Close

McDonald's Corp NYSE:MCD Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024