McCormick & Co Inc NYSE:MKC Historical Prices

Below are the 6232 trading days of historical prices for MKC.

#	Exchange	Symbol	Date	Open	High	Low	Close
6232	NYSE	MKC	Fri, Mar 1, 2024	68.65	68.73	67.56	67.81
6231	NYSE	MKC	Thu, Feb 29, 2024	68.24	69.05	67.63	68.86
6230	NYSE	MKC	Wed, Feb 28, 2024	67.65	68.24	67.33	67.73
6229	NYSE	MKC	Tue, Feb 27, 2024	68.00	68.10	67.53	67.84
6228	NYSE	MKC	Mon, Feb 26, 2024	67.97	68.50	67.35	67.88
6227	NYSE	MKC	Fri, Feb 23, 2024	67.66	68.71	67.47	68.08
6226	NYSE	MKC	Thu, Feb 22, 2024	67.09	67.83	65.72	67.79
6225	NYSE	MKC	Wed, Feb 21, 2024	68.36	68.36	66.93	67.53
6224	NYSE	MKC	Tue, Feb 20, 2024	66.24	68.20	66.24	68.06
6223	NYSE	MKC	Fri, Feb 16, 2024	65.26	66.74	64.86	66.15
6222	NYSE	MKC	Thu, Feb 15, 2024	65.50	66.42	64.93	65.55
6221	NYSE	MKC	Wed, Feb 14, 2024	65.56	65.56	64.44	64.99
6220	NYSE	MKC	Tue, Feb 13, 2024	65.95	66.41	64.33	65.35
6219	NYSE	MKC	Mon, Feb 12, 2024	64.60	66.09	64.50	66.07
6218	NYSE	MKC	Fri, Feb 9, 2024	66.00	66.00	64.33	64.65
6217	NYSE	MKC	Thu, Feb 8, 2024	65.59	66.21	65.26	65.82
6216	NYSE	MKC	Wed, Feb 7, 2024	67.34	67.36	65.52	65.62
6215	NYSE	MKC	Tue, Feb 6, 2024	65.92	67.89	65.87	67.05
6214	NYSE	MKC	Mon, Feb 5, 2024	67.29	67.39	65.84	65.85
6213	NYSE	MKC	Fri, Feb 2, 2024	68.59	68.94	67.11	67.68
6212	NYSE	MKC	Thu, Feb 1, 2024	67.69	68.71	67.05	68.69
6211	NYSE	MKC	Wed, Jan 31, 2024	68.91	69.14	67.94	68.16
6210	NYSE	MKC	Tue, Jan 30, 2024	68.19	69.87	68.15	69.27
6209	NYSE	MKC	Mon, Jan 29, 2024	69.28	69.36	68.28	68.58
6208	NYSE	MKC	Fri, Jan 26, 2024	68.84	69.33	68.05	69.08
6207	NYSE	MKC	Thu, Jan 25, 2024	66.51	69.52	66.51	68.60
6206	NYSE	MKC	Wed, Jan 24, 2024	66.93	67.00	65.78	65.78
6205	NYSE	MKC	Tue, Jan 23, 2024	64.88	66.91	64.88	66.80
6204	NYSE	MKC	Mon, Jan 22, 2024	64.35	65.10	64.07	64.61
6203	NYSE	MKC	Fri, Jan 19, 2024	65.03	65.38	64.25	65.03
6202	NYSE	MKC	Thu, Jan 18, 2024	64.42	65.11	63.88	64.92
6201	NYSE	MKC	Wed, Jan 17, 2024	64.83	65.52	64.55	65.02
6200	NYSE	MKC	Tue, Jan 16, 2024	66.05	66.34	64.78	65.18
6199	NYSE	MKC	Fri, Jan 12, 2024	66.27	66.54	65.99	66.35
6198	NYSE	MKC	Thu, Jan 11, 2024	66.25	66.31	65.52	65.72
6197	NYSE	MKC	Wed, Jan 10, 2024	66.79	67.35	65.61	66.27
6196	NYSE	MKC	Tue, Jan 9, 2024	66.71	67.72	66.44	67.63
6195	NYSE	MKC	Mon, Jan 8, 2024	67.17	67.53	66.76	67.22
6194	NYSE	MKC	Fri, Jan 5, 2024	68.31	68.45	66.79	67.24
6193	NYSE	MKC	Thu, Jan 4, 2024	68.65	68.89	67.93	68.05
6192	NYSE	MKC	Wed, Jan 3, 2024	69.41	70.07	68.72	68.96
6191	NYSE	MKC	Tue, Jan 2, 2024	68.19	69.98	68.19	69.54
6190	NYSE	MKC	Fri, Dec 29, 2023	67.90	68.64	67.90	68.42
6189	NYSE	MKC	Thu, Dec 28, 2023	67.85	68.50	67.79	68.23
6188	NYSE	MKC	Wed, Dec 27, 2023	68.11	68.33	67.86	67.79
6187	NYSE	MKC	Tue, Dec 26, 2023	67.69	68.65	67.44	68.16
6186	NYSE	MKC	Fri, Dec 22, 2023	68.19	69.13	67.80	67.87
6185	NYSE	MKC	Thu, Dec 21, 2023	67.27	68.07	67.11	67.87
6184	NYSE	MKC	Wed, Dec 20, 2023	67.74	68.06	66.93	66.94
6183	NYSE	MKC	Tue, Dec 19, 2023	67.85	68.41	67.72	68.21
6182	NYSE	MKC	Mon, Dec 18, 2023	67.11	67.78	66.51	67.71
6181	NYSE	MKC	Fri, Dec 15, 2023	67.60	68.19	66.49	66.88
6180	NYSE	MKC	Thu, Dec 14, 2023	70.09	70.48	68.24	68.28
6179	NYSE	MKC	Wed, Dec 13, 2023	67.58	69.91	67.48	69.79
6178	NYSE	MKC	Tue, Dec 12, 2023	67.98	67.98	67.13	67.68
6177	NYSE	MKC	Mon, Dec 11, 2023	67.13	68.13	67.12	67.85
6176	NYSE	MKC	Fri, Dec 8, 2023	67.91	68.00	66.79	67.09
6175	NYSE	MKC	Thu, Dec 7, 2023	67.80	68.29	67.13	67.73
6174	NYSE	MKC	Wed, Dec 6, 2023	66.69	68.05	66.49	67.73
6173	NYSE	MKC	Tue, Dec 5, 2023	66.94	67.40	66.36	66.65
6172	NYSE	MKC	Mon, Dec 4, 2023	65.78	67.01	65.74	66.79
6171	NYSE	MKC	Fri, Dec 1, 2023	64.91	66.00	64.59	65.99
6170	NYSE	MKC	Thu, Nov 30, 2023	64.28	64.88	63.67	64.83
6169	NYSE	MKC	Wed, Nov 29, 2023	65.36	65.40	64.02	64.28
6168	NYSE	MKC	Tue, Nov 28, 2023	64.91	65.45	64.50	65.01
6167	NYSE	MKC	Mon, Nov 27, 2023	66.28	66.28	64.92	64.94
6166	NYSE	MKC	Fri, Nov 24, 2023	65.82	66.97	65.82	66.44
6165	NYSE	MKC	Wed, Nov 22, 2023	65.84	66.45	65.77	66.15
6164	NYSE	MKC	Tue, Nov 21, 2023	65.54	65.75	65.01	65.38
6163	NYSE	MKC	Mon, Nov 20, 2023	66.26	66.26	65.15	65.63
6162	NYSE	MKC	Fri, Nov 17, 2023	66.62	66.62	65.50	66.36
6161	NYSE	MKC	Thu, Nov 16, 2023	65.80	66.21	65.57	66.04
6160	NYSE	MKC	Wed, Nov 15, 2023	66.64	66.80	65.75	65.87
6159	NYSE	MKC	Tue, Nov 14, 2023	65.80	66.38	65.51	66.31
6158	NYSE	MKC	Mon, Nov 13, 2023	64.93	65.77	64.93	65.10
6157	NYSE	MKC	Fri, Nov 10, 2023	64.62	64.97	64.08	64.93
6156	NYSE	MKC	Thu, Nov 9, 2023	65.51	65.68	64.30	64.55
6155	NYSE	MKC	Wed, Nov 8, 2023	64.95	65.37	64.41	65.30
6154	NYSE	MKC	Tue, Nov 7, 2023	64.59	65.10	64.28	64.77
6153	NYSE	MKC	Mon, Nov 6, 2023	64.59	65.37	64.50	64.71
6152	NYSE	MKC	Fri, Nov 3, 2023	65.70	65.91	64.84	64.96
6151	NYSE	MKC	Thu, Nov 2, 2023	64.60	65.35	64.47	64.82
6150	NYSE	MKC	Wed, Nov 1, 2023	64.05	65.01	63.57	64.11
6149	NYSE	MKC	Tue, Oct 31, 2023	64.15	64.49	63.28	63.90
6148	NYSE	MKC	Mon, Oct 30, 2023	63.36	64.05	62.72	63.78
6147	NYSE	MKC	Fri, Oct 27, 2023	64.27	64.75	62.54	62.98
6146	NYSE	MKC	Thu, Oct 26, 2023	64.26	65.46	64.00	64.43
6145	NYSE	MKC	Wed, Oct 25, 2023	62.23	64.65	62.10	64.38
6144	NYSE	MKC	Tue, Oct 24, 2023	61.12	62.78	61.12	62.30
6143	NYSE	MKC	Mon, Oct 23, 2023	59.70	61.49	59.45	60.84
6142	NYSE	MKC	Fri, Oct 20, 2023	60.20	60.52	59.56	59.76
6141	NYSE	MKC	Thu, Oct 19, 2023	61.11	61.33	59.94	60.04
6140	NYSE	MKC	Wed, Oct 18, 2023	61.89	62.55	61.18	61.21
6139	NYSE	MKC	Tue, Oct 17, 2023	61.14	62.26	61.14	61.86
6138	NYSE	MKC	Mon, Oct 16, 2023	61.29	61.82	60.54	61.50
6137	NYSE	MKC	Fri, Oct 13, 2023	59.72	61.04	59.50	60.99
6136	NYSE	MKC	Thu, Oct 12, 2023	61.87	62.00	59.13	59.56
6135	NYSE	MKC	Wed, Oct 11, 2023	63.35	63.61	61.69	62.02
6134	NYSE	MKC	Tue, Oct 10, 2023	63.89	64.29	62.85	63.21
6133	NYSE	MKC	Mon, Oct 9, 2023	64.22	64.53	61.92	63.16
6132	NYSE	MKC	Fri, Oct 6, 2023	64.96	64.96	62.24	64.55
6131	NYSE	MKC	Thu, Oct 5, 2023	68.58	68.58	65.31	65.00
6130	NYSE	MKC	Wed, Oct 4, 2023	68.56	69.29	66.08	68.41
6129	NYSE	MKC	Tue, Oct 3, 2023	70.31	71.44	66.60	68.40
6128	NYSE	MKC	Mon, Oct 2, 2023	75.28	75.48	74.31	74.72
6127	NYSE	MKC	Fri, Sep 29, 2023	75.13	76.13	75.02	75.64
6126	NYSE	MKC	Thu, Sep 28, 2023	74.40	74.91	74.11	74.65
6125	NYSE	MKC	Wed, Sep 27, 2023	75.33	75.86	73.82	74.09
6124	NYSE	MKC	Tue, Sep 26, 2023	74.94	75.95	74.86	75.48
6123	NYSE	MKC	Mon, Sep 25, 2023	76.26	76.43	75.30	75.56
6122	NYSE	MKC	Fri, Sep 22, 2023	77.15	77.82	76.53	76.55
6121	NYSE	MKC	Thu, Sep 21, 2023	78.30	78.68	77.36	77.41
6120	NYSE	MKC	Wed, Sep 20, 2023	79.06	79.25	78.46	78.56
6119	NYSE	MKC	Tue, Sep 19, 2023	79.77	80.16	78.64	78.72
6118	NYSE	MKC	Mon, Sep 18, 2023	80.08	80.19	79.15	79.92
6117	NYSE	MKC	Fri, Sep 15, 2023	80.41	80.63	79.70	79.79
6116	NYSE	MKC	Thu, Sep 14, 2023	80.03	80.49	79.68	80.38
6115	NYSE	MKC	Wed, Sep 13, 2023	80.46	80.77	79.60	79.84
6114	NYSE	MKC	Tue, Sep 12, 2023	81.75	81.87	80.45	80.73
6113	NYSE	MKC	Mon, Sep 11, 2023	80.90	81.98	80.72	81.75
6112	NYSE	MKC	Fri, Sep 8, 2023	80.03	80.72	79.85	80.70
6111	NYSE	MKC	Thu, Sep 7, 2023	80.46	81.02	79.96	80.12
6110	NYSE	MKC	Wed, Sep 6, 2023	80.43	80.63	80.05	80.10
6109	NYSE	MKC	Tue, Sep 5, 2023	80.30	80.83	79.74	80.49
6108	NYSE	MKC	Fri, Sep 1, 2023	82.16	82.39	80.21	80.46
6107	NYSE	MKC	Thu, Aug 31, 2023	83.02	83.12	81.93	82.08
6106	NYSE	MKC	Wed, Aug 30, 2023	83.02	83.48	82.62	82.92
6105	NYSE	MKC	Tue, Aug 29, 2023	82.30	82.89	81.52	82.80
6104	NYSE	MKC	Mon, Aug 28, 2023	81.62	82.15	81.56	82.00
6103	NYSE	MKC	Fri, Aug 25, 2023	81.55	81.91	80.62	81.48
6102	NYSE	MKC	Thu, Aug 24, 2023	81.80	82.24	80.76	80.99
6101	NYSE	MKC	Wed, Aug 23, 2023	82.65	82.88	81.48	81.65
6100	NYSE	MKC	Tue, Aug 22, 2023	83.48	83.58	82.04	82.35
6099	NYSE	MKC	Mon, Aug 21, 2023	84.77	84.77	83.43	83.66
6098	NYSE	MKC	Fri, Aug 18, 2023	84.99	85.42	84.67	84.97
6097	NYSE	MKC	Thu, Aug 17, 2023	85.95	86.11	84.97	85.09
6096	NYSE	MKC	Wed, Aug 16, 2023	86.00	86.42	85.79	85.80
6095	NYSE	MKC	Tue, Aug 15, 2023	86.55	86.55	85.40	85.88
6094	NYSE	MKC	Mon, Aug 14, 2023	86.70	87.07	86.45	86.83
6093	NYSE	MKC	Fri, Aug 11, 2023	86.37	86.64	85.95	86.43
6092	NYSE	MKC	Thu, Aug 10, 2023	87.07	87.43	86.06	86.14
6091	NYSE	MKC	Wed, Aug 9, 2023	85.78	87.37	85.50	86.97
6090	NYSE	MKC	Tue, Aug 8, 2023	87.62	87.62	85.55	85.78
6089	NYSE	MKC	Mon, Aug 7, 2023	87.31	87.85	86.97	87.62
6088	NYSE	MKC	Fri, Aug 4, 2023	88.43	88.78	87.29	87.34
6087	NYSE	MKC	Thu, Aug 3, 2023	88.14	88.61	87.85	88.17
6086	NYSE	MKC	Wed, Aug 2, 2023	87.85	88.88	87.71	88.29
6085	NYSE	MKC	Tue, Aug 1, 2023	89.43	89.84	88.00	88.05
6084	NYSE	MKC	Mon, Jul 31, 2023	89.83	89.99	88.33	89.48
6083	NYSE	MKC	Fri, Jul 28, 2023	90.19	90.37	89.28	89.83
6082	NYSE	MKC	Thu, Jul 27, 2023	89.92	90.45	89.52	89.57
6081	NYSE	MKC	Wed, Jul 26, 2023	89.74	90.11	89.29	89.93
6080	NYSE	MKC	Tue, Jul 25, 2023	89.01	89.95	88.45	89.82
6079	NYSE	MKC	Mon, Jul 24, 2023	87.98	89.15	87.79	88.77
6078	NYSE	MKC	Fri, Jul 21, 2023	87.55	88.32	87.21	88.13
6077	NYSE	MKC	Thu, Jul 20, 2023	86.37	87.62	86.19	87.56
6076	NYSE	MKC	Wed, Jul 19, 2023	85.63	86.26	85.06	86.06
6075	NYSE	MKC	Tue, Jul 18, 2023	85.92	86.50	85.07	85.43
6074	NYSE	MKC	Mon, Jul 17, 2023	85.48	86.27	85.42	85.75
6073	NYSE	MKC	Fri, Jul 14, 2023	85.11	85.98	84.83	85.77
6072	NYSE	MKC	Thu, Jul 13, 2023	84.80	85.36	84.14	85.21
6071	NYSE	MKC	Wed, Jul 12, 2023	83.73	85.28	83.54	84.95
6070	NYSE	MKC	Tue, Jul 11, 2023	83.30	83.64	82.94	83.52
6069	NYSE	MKC	Mon, Jul 10, 2023	84.54	84.83	83.16	83.32
6068	NYSE	MKC	Fri, Jul 7, 2023	85.15	85.71	84.62	84.67
6067	NYSE	MKC	Thu, Jul 6, 2023	86.82	86.92	85.37	85.32
6066	NYSE	MKC	Wed, Jul 5, 2023	87.83	87.97	86.89	87.07
6065	NYSE	MKC	Mon, Jul 3, 2023	87.24	88.17	86.50	88.17
6064	NYSE	MKC	Fri, Jun 30, 2023	87.60	87.99	86.50	87.23
6063	NYSE	MKC	Thu, Jun 29, 2023	90.83	90.83	86.29	86.78
6062	NYSE	MKC	Wed, Jun 28, 2023	92.45	92.47	91.08	91.85
6061	NYSE	MKC	Tue, Jun 27, 2023	93.52	93.77	92.72	93.25
6060	NYSE	MKC	Mon, Jun 26, 2023	93.75	93.75	92.71	93.29
6059	NYSE	MKC	Fri, Jun 23, 2023	94.27	94.39	93.50	93.79
6058	NYSE	MKC	Thu, Jun 22, 2023	93.89	94.14	93.35	93.75
6057	NYSE	MKC	Wed, Jun 21, 2023	92.77	93.70	92.39	93.31
6056	NYSE	MKC	Tue, Jun 20, 2023	93.28	94.25	92.93	92.94
6055	NYSE	MKC	Fri, Jun 16, 2023	92.05	93.30	91.98	92.65
6054	NYSE	MKC	Thu, Jun 15, 2023	91.37	92.06	90.88	91.98
6053	NYSE	MKC	Wed, Jun 14, 2023	90.79	91.27	90.39	90.98
6052	NYSE	MKC	Tue, Jun 13, 2023	90.43	91.08	90.20	90.34
6051	NYSE	MKC	Mon, Jun 12, 2023	90.88	91.00	90.19	90.63
6050	NYSE	MKC	Fri, Jun 9, 2023	89.89	90.96	89.76	90.67
6049	NYSE	MKC	Thu, Jun 8, 2023	90.61	90.80	89.42	90.13
6048	NYSE	MKC	Wed, Jun 7, 2023	89.25	91.00	88.32	90.75
6047	NYSE	MKC	Tue, Jun 6, 2023	91.75	92.40	89.59	90.15
6046	NYSE	MKC	Mon, Jun 5, 2023	88.40	89.61	88.38	88.76
6045	NYSE	MKC	Fri, Jun 2, 2023	87.46	88.54	87.46	88.46
6044	NYSE	MKC	Thu, Jun 1, 2023	86.41	87.62	86.38	87.58
6043	NYSE	MKC	Wed, May 31, 2023	85.61	86.57	84.76	85.73
6042	NYSE	MKC	Tue, May 30, 2023	86.19	86.52	85.06	85.42
6041	NYSE	MKC	Fri, May 26, 2023	86.79	87.30	86.06	86.93
6040	NYSE	MKC	Thu, May 25, 2023	87.13	87.68	86.80	87.21
6039	NYSE	MKC	Wed, May 24, 2023	87.28	88.30	86.60	87.69
6038	NYSE	MKC	Tue, May 23, 2023	87.78	87.78	86.89	87.29
6037	NYSE	MKC	Mon, May 22, 2023	88.65	89.00	87.22	87.72
6036	NYSE	MKC	Fri, May 19, 2023	88.59	89.46	88.37	88.92
6035	NYSE	MKC	Thu, May 18, 2023	88.33	88.75	87.93	88.58
6034	NYSE	MKC	Wed, May 17, 2023	89.78	90.00	88.08	88.78
6033	NYSE	MKC	Tue, May 16, 2023	90.65	90.65	89.39	89.70
6032	NYSE	MKC	Mon, May 15, 2023	90.31	91.17	89.52	90.85
6031	NYSE	MKC	Fri, May 12, 2023	89.37	90.31	89.35	90.28
6030	NYSE	MKC	Thu, May 11, 2023	88.93	89.62	88.58	89.51
6029	NYSE	MKC	Wed, May 10, 2023	88.53	89.48	88.23	89.02
6028	NYSE	MKC	Tue, May 9, 2023	88.08	89.04	87.83	88.45
6027	NYSE	MKC	Mon, May 8, 2023	88.52	88.86	87.99	88.29
6026	NYSE	MKC	Fri, May 5, 2023	87.89	88.98	87.89	88.95
6025	NYSE	MKC	Thu, May 4, 2023	88.11	88.56	87.23	88.27
6024	NYSE	MKC	Wed, May 3, 2023	88.54	89.17	87.79	87.92
6023	NYSE	MKC	Tue, May 2, 2023	88.20	88.51	87.51	88.23
6022	NYSE	MKC	Mon, May 1, 2023	87.84	88.78	87.71	88.41
6021	NYSE	MKC	Fri, Apr 28, 2023	87.66	88.17	87.20	87.85
6020	NYSE	MKC	Thu, Apr 27, 2023	84.87	87.45	84.87	87.40
6019	NYSE	MKC	Wed, Apr 26, 2023	85.21	85.74	84.81	84.98
6018	NYSE	MKC	Tue, Apr 25, 2023	85.39	86.06	85.21	85.84
6017	NYSE	MKC	Mon, Apr 24, 2023	85.81	86.21	84.83	85.22
6016	NYSE	MKC	Fri, Apr 21, 2023	85.81	86.12	85.16	85.68
6015	NYSE	MKC	Thu, Apr 20, 2023	85.17	85.44	84.66	85.40
6014	NYSE	MKC	Wed, Apr 19, 2023	85.34	85.52	84.97	85.26
6013	NYSE	MKC	Tue, Apr 18, 2023	85.39	85.80	84.07	85.15
6012	NYSE	MKC	Mon, Apr 17, 2023	85.12	85.67	84.37	85.52
6011	NYSE	MKC	Fri, Apr 14, 2023	86.29	86.40	84.80	84.99
6010	NYSE	MKC	Thu, Apr 13, 2023	85.80	86.82	85.40	86.47
6009	NYSE	MKC	Wed, Apr 12, 2023	85.89	86.62	85.65	85.89
6008	NYSE	MKC	Tue, Apr 11, 2023	85.45	86.65	85.04	86.11
6007	NYSE	MKC	Mon, Apr 10, 2023	85.35	85.73	84.85	85.25
6006	NYSE	MKC	Thu, Apr 6, 2023	85.14	85.82	84.74	85.80
6005	NYSE	MKC	Wed, Apr 5, 2023	85.68	86.23	85.15	84.92
6004	NYSE	MKC	Tue, Apr 4, 2023	84.78	85.30	84.31	85.14
6003	NYSE	MKC	Mon, Apr 3, 2023	82.87	84.55	82.86	84.32
6002	NYSE	MKC	Fri, Mar 31, 2023	81.49	83.44	81.49	83.21
6001	NYSE	MKC	Thu, Mar 30, 2023	81.41	81.84	80.33	81.01
6000	NYSE	MKC	Wed, Mar 29, 2023	81.50	81.98	81.00	81.20
5999	NYSE	MKC	Tue, Mar 28, 2023	79.02	83.89	78.39	81.18
5998	NYSE	MKC	Mon, Mar 27, 2023	73.23	74.44	73.03	74.06
5997	NYSE	MKC	Fri, Mar 24, 2023	71.41	73.11	71.36	72.87
5996	NYSE	MKC	Thu, Mar 23, 2023	72.02	72.66	71.16	71.20
5995	NYSE	MKC	Wed, Mar 22, 2023	72.63	73.18	72.09	72.11
5994	NYSE	MKC	Tue, Mar 21, 2023	73.22	73.44	72.09	72.79
5993	NYSE	MKC	Mon, Mar 20, 2023	72.64	73.41	72.57	73.28
5992	NYSE	MKC	Fri, Mar 17, 2023	73.46	73.46	72.38	72.62
5991	NYSE	MKC	Thu, Mar 16, 2023	73.04	73.33	72.04	73.25
5990	NYSE	MKC	Wed, Mar 15, 2023	71.55	73.19	70.95	72.92
5989	NYSE	MKC	Tue, Mar 14, 2023	72.50	72.52	71.04	71.84
5988	NYSE	MKC	Mon, Mar 13, 2023	70.68	72.79	70.60	72.12
5987	NYSE	MKC	Fri, Mar 10, 2023	71.69	71.86	70.69	70.95
5986	NYSE	MKC	Thu, Mar 9, 2023	73.18	73.39	71.74	72.00
5985	NYSE	MKC	Wed, Mar 8, 2023	72.34	73.08	71.86	72.74
5984	NYSE	MKC	Tue, Mar 7, 2023	73.32	73.59	71.80	72.13
5983	NYSE	MKC	Mon, Mar 6, 2023	72.74	73.37	72.49	73.23
5982	NYSE	MKC	Fri, Mar 3, 2023	73.38	73.38	72.37	72.90
5981	NYSE	MKC	Thu, Mar 2, 2023	72.95	73.04	71.84	73.04
5980	NYSE	MKC	Wed, Mar 1, 2023	74.00	74.00	72.59	72.97
5979	NYSE	MKC	Tue, Feb 28, 2023	74.63	74.80	74.06	74.32
5978	NYSE	MKC	Mon, Feb 27, 2023	75.42	75.80	74.66	75.01
5977	NYSE	MKC	Fri, Feb 24, 2023	74.80	75.24	74.60	74.98
5976	NYSE	MKC	Thu, Feb 23, 2023	75.84	76.15	74.60	75.40
5975	NYSE	MKC	Wed, Feb 22, 2023	75.90	76.88	75.46	75.84
5974	NYSE	MKC	Tue, Feb 21, 2023	75.70	75.79	74.68	75.53
5973	NYSE	MKC	Fri, Feb 17, 2023	74.38	75.98	74.05	75.75
5972	NYSE	MKC	Thu, Feb 16, 2023	74.01	74.65	73.45	74.31
5971	NYSE	MKC	Wed, Feb 15, 2023	74.74	75.05	74.15	74.80
5970	NYSE	MKC	Tue, Feb 14, 2023	75.50	75.50	74.11	74.91
5969	NYSE	MKC	Mon, Feb 13, 2023	74.66	75.60	74.61	75.59
5968	NYSE	MKC	Fri, Feb 10, 2023	73.50	74.51	73.04	74.50
5967	NYSE	MKC	Thu, Feb 9, 2023	74.09	74.44	72.88	73.42
5966	NYSE	MKC	Wed, Feb 8, 2023	74.28	74.46	73.68	73.79
5965	NYSE	MKC	Tue, Feb 7, 2023	74.82	74.82	73.35	74.58
5964	NYSE	MKC	Mon, Feb 6, 2023	74.17	75.42	74.17	75.32
5963	NYSE	MKC	Fri, Feb 3, 2023	74.83	76.02	73.87	74.54
5962	NYSE	MKC	Thu, Feb 2, 2023	75.31	75.69	74.64	74.97
5961	NYSE	MKC	Wed, Feb 1, 2023	74.94	75.93	74.50	75.62
5960	NYSE	MKC	Tue, Jan 31, 2023	75.06	75.49	74.51	75.12
5959	NYSE	MKC	Mon, Jan 30, 2023	74.28	75.17	74.08	74.68
5958	NYSE	MKC	Fri, Jan 27, 2023	73.74	75.49	73.74	74.44
5957	NYSE	MKC	Thu, Jan 26, 2023	73.00	74.93	72.25	73.46
5956	NYSE	MKC	Wed, Jan 25, 2023	78.18	78.46	76.77	77.98
5955	NYSE	MKC	Tue, Jan 24, 2023	79.21	79.21	77.78	78.60
5954	NYSE	MKC	Mon, Jan 23, 2023	77.46	78.74	77.36	78.65
5953	NYSE	MKC	Fri, Jan 20, 2023	76.63	77.46	75.85	77.44
5952	NYSE	MKC	Thu, Jan 19, 2023	77.00	77.54	76.62	76.65
5951	NYSE	MKC	Wed, Jan 18, 2023	80.94	81.14	77.13	77.17
5950	NYSE	MKC	Tue, Jan 17, 2023	81.10	82.20	80.83	81.10
5949	NYSE	MKC	Fri, Jan 13, 2023	80.61	81.52	80.12	81.10
5948	NYSE	MKC	Thu, Jan 12, 2023	83.28	83.44	80.07	80.97
5947	NYSE	MKC	Wed, Jan 11, 2023	84.30	84.59	82.44	83.52
5946	NYSE	MKC	Tue, Jan 10, 2023	84.78	85.05	84.06	84.37
5945	NYSE	MKC	Mon, Jan 9, 2023	85.97	86.36	84.52	84.61
5944	NYSE	MKC	Fri, Jan 6, 2023	85.29	86.61	84.58	86.30
5943	NYSE	MKC	Thu, Jan 5, 2023	84.88	85.27	84.11	84.45
5942	NYSE	MKC	Wed, Jan 4, 2023	83.76	85.50	83.55	84.96
5941	NYSE	MKC	Tue, Jan 3, 2023	83.24	83.48	82.09	83.47
5940	NYSE	MKC	Fri, Dec 30, 2022	84.11	84.21	81.96	82.89
5939	NYSE	MKC	Thu, Dec 29, 2022	83.24	84.29	83.07	84.14
5938	NYSE	MKC	Wed, Dec 28, 2022	85.02	85.36	83.22	82.85
5937	NYSE	MKC	Tue, Dec 27, 2022	84.45	85.09	84.10	84.83
5936	NYSE	MKC	Fri, Dec 23, 2022	84.08	84.46	83.73	84.22
5935	NYSE	MKC	Thu, Dec 22, 2022	84.07	84.33	83.17	84.18
5934	NYSE	MKC	Wed, Dec 21, 2022	83.22	84.72	83.22	84.25
5933	NYSE	MKC	Tue, Dec 20, 2022	82.61	83.27	81.92	82.99
5932	NYSE	MKC	Mon, Dec 19, 2022	83.43	84.21	82.11	82.84
5931	NYSE	MKC	Fri, Dec 16, 2022	83.77	84.18	82.43	83.41
5930	NYSE	MKC	Thu, Dec 15, 2022	85.54	85.94	84.06	84.46
5929	NYSE	MKC	Wed, Dec 14, 2022	86.80	87.83	86.00	86.27
5928	NYSE	MKC	Tue, Dec 13, 2022	87.38	88.03	85.98	86.60
5927	NYSE	MKC	Mon, Dec 12, 2022	85.69	86.10	85.24	85.98
5926	NYSE	MKC	Fri, Dec 9, 2022	85.38	85.87	85.12	85.28
5925	NYSE	MKC	Thu, Dec 8, 2022	85.17	86.12	85.11	85.65
5924	NYSE	MKC	Wed, Dec 7, 2022	84.74	85.40	84.65	85.35
5923	NYSE	MKC	Tue, Dec 6, 2022	83.87	84.81	83.87	84.38
5922	NYSE	MKC	Mon, Dec 5, 2022	85.40	85.48	83.69	84.05
5921	NYSE	MKC	Fri, Dec 2, 2022	85.56	86.53	85.21	86.38
5920	NYSE	MKC	Thu, Dec 1, 2022	86.00	86.53	84.98	85.73
5919	NYSE	MKC	Wed, Nov 30, 2022	83.65	85.21	82.99	85.18
5918	NYSE	MKC	Tue, Nov 29, 2022	83.46	83.75	82.03	83.75
5917	NYSE	MKC	Mon, Nov 28, 2022	84.65	85.31	83.66	83.75
5916	NYSE	MKC	Fri, Nov 25, 2022	86.28	86.28	84.41	84.91
5915	NYSE	MKC	Wed, Nov 23, 2022	86.24	86.52	85.66	86.11
5914	NYSE	MKC	Tue, Nov 22, 2022	85.54	86.30	84.91	86.12
5913	NYSE	MKC	Mon, Nov 21, 2022	83.86	85.30	83.01	85.15
5912	NYSE	MKC	Fri, Nov 18, 2022	83.96	83.96	82.80	83.76
5911	NYSE	MKC	Thu, Nov 17, 2022	83.00	83.44	81.84	83.12
5910	NYSE	MKC	Wed, Nov 16, 2022	83.94	84.56	82.49	83.65
5909	NYSE	MKC	Tue, Nov 15, 2022	83.71	84.87	82.89	83.65
5908	NYSE	MKC	Mon, Nov 14, 2022	83.90	84.40	82.75	82.75
5907	NYSE	MKC	Fri, Nov 11, 2022	81.89	84.10	80.06	83.77
5906	NYSE	MKC	Thu, Nov 10, 2022	81.35	82.19	79.62	81.86
5905	NYSE	MKC	Wed, Nov 9, 2022	80.80	81.27	79.11	79.21
5904	NYSE	MKC	Tue, Nov 8, 2022	80.24	81.68	79.55	80.70
5903	NYSE	MKC	Mon, Nov 7, 2022	79.35	80.14	78.54	79.94
5902	NYSE	MKC	Fri, Nov 4, 2022	77.35	79.62	77.09	79.02
5901	NYSE	MKC	Thu, Nov 3, 2022	76.42	77.45	75.67	76.76
5900	NYSE	MKC	Wed, Nov 2, 2022	78.51	79.42	77.12	77.23
5899	NYSE	MKC	Tue, Nov 1, 2022	78.88	79.63	78.27	78.59
5898	NYSE	MKC	Mon, Oct 31, 2022	79.22	79.46	78.47	78.64
5897	NYSE	MKC	Fri, Oct 28, 2022	77.76	79.49	77.01	79.20
5896	NYSE	MKC	Thu, Oct 27, 2022	76.74	78.47	76.61	77.62
5895	NYSE	MKC	Wed, Oct 26, 2022	76.38	77.16	75.58	76.40
5894	NYSE	MKC	Tue, Oct 25, 2022	74.53	76.37	74.27	76.13
5893	NYSE	MKC	Mon, Oct 24, 2022	74.45	75.23	73.58	74.50
5892	NYSE	MKC	Fri, Oct 21, 2022	72.58	73.92	72.07	73.84
5891	NYSE	MKC	Thu, Oct 20, 2022	74.52	75.14	72.75	72.79
5890	NYSE	MKC	Wed, Oct 19, 2022	74.80	75.74	74.22	74.69
5889	NYSE	MKC	Tue, Oct 18, 2022	74.64	75.67	74.10	74.61
5888	NYSE	MKC	Mon, Oct 17, 2022	74.07	74.52	73.12	73.63
5887	NYSE	MKC	Fri, Oct 14, 2022	75.23	75.82	73.35	73.54
5886	NYSE	MKC	Thu, Oct 13, 2022	73.37	75.40	73.02	74.87
5885	NYSE	MKC	Wed, Oct 12, 2022	76.16	76.36	74.46	74.48
5884	NYSE	MKC	Tue, Oct 11, 2022	75.73	76.94	75.37	75.84
5883	NYSE	MKC	Mon, Oct 10, 2022	73.98	76.14	73.81	75.86
5882	NYSE	MKC	Fri, Oct 7, 2022	72.18	74.09	71.95	73.44
5881	NYSE	MKC	Thu, Oct 6, 2022	74.13	77.97	72.20	72.06
5880	NYSE	MKC	Wed, Oct 5, 2022	73.83	73.97	71.76	73.31
5879	NYSE	MKC	Tue, Oct 4, 2022	72.69	74.54	72.58	74.43
5878	NYSE	MKC	Mon, Oct 3, 2022	72.06	72.69	71.19	72.41
5877	NYSE	MKC	Fri, Sep 30, 2022	73.68	73.94	71.19	71.27
5876	NYSE	MKC	Thu, Sep 29, 2022	74.99	74.99	72.96	73.51
5875	NYSE	MKC	Wed, Sep 28, 2022	74.86	75.50	73.92	75.04
5874	NYSE	MKC	Tue, Sep 27, 2022	75.65	76.48	74.18	74.45
5873	NYSE	MKC	Mon, Sep 26, 2022	75.91	76.18	74.93	75.36
5872	NYSE	MKC	Fri, Sep 23, 2022	76.07	76.30	74.96	76.03
5871	NYSE	MKC	Thu, Sep 22, 2022	77.29	77.53	76.62	76.67
5870	NYSE	MKC	Wed, Sep 21, 2022	77.77	78.89	77.29	77.30
5869	NYSE	MKC	Tue, Sep 20, 2022	78.56	78.79	77.14	77.36
5868	NYSE	MKC	Mon, Sep 19, 2022	79.29	79.39	78.03	78.86
5867	NYSE	MKC	Fri, Sep 16, 2022	78.48	79.21	77.81	79.14
5866	NYSE	MKC	Thu, Sep 15, 2022	79.32	79.62	78.48	78.51
5865	NYSE	MKC	Wed, Sep 14, 2022	79.51	80.00	79.05	79.41
5864	NYSE	MKC	Tue, Sep 13, 2022	80.85	81.11	79.26	79.48
5863	NYSE	MKC	Mon, Sep 12, 2022	80.00	81.57	79.73	81.41
5862	NYSE	MKC	Fri, Sep 9, 2022	79.51	80.90	77.94	79.89
5861	NYSE	MKC	Thu, Sep 8, 2022	78.98	80.49	77.67	79.30
5860	NYSE	MKC	Wed, Sep 7, 2022	82.26	85.07	82.19	85.00
5859	NYSE	MKC	Tue, Sep 6, 2022	83.22	83.52	81.83	82.20
5858	NYSE	MKC	Fri, Sep 2, 2022	85.26	85.62	82.59	83.05
5857	NYSE	MKC	Thu, Sep 1, 2022	83.67	84.97	83.03	84.79
5856	NYSE	MKC	Wed, Aug 31, 2022	84.91	85.24	83.95	84.07
5855	NYSE	MKC	Tue, Aug 30, 2022	85.77	85.90	84.47	84.77
5854	NYSE	MKC	Mon, Aug 29, 2022	86.00	86.53	85.18	85.87
5853	NYSE	MKC	Fri, Aug 26, 2022	88.98	89.05	86.48	86.60
5852	NYSE	MKC	Thu, Aug 25, 2022	88.86	89.28	88.26	89.04
5851	NYSE	MKC	Wed, Aug 24, 2022	89.31	89.36	88.43	88.82
5850	NYSE	MKC	Tue, Aug 23, 2022	90.14	90.14	88.57	89.03
5849	NYSE	MKC	Mon, Aug 22, 2022	91.67	91.67	89.87	90.34
5848	NYSE	MKC	Fri, Aug 19, 2022	92.06	92.23	91.20	91.78
5847	NYSE	MKC	Thu, Aug 18, 2022	92.62	93.00	91.41	92.07
5846	NYSE	MKC	Wed, Aug 17, 2022	92.45	93.00	92.32	92.58
5845	NYSE	MKC	Tue, Aug 16, 2022	91.63	92.97	91.63	92.47
5844	NYSE	MKC	Mon, Aug 15, 2022	90.69	91.95	90.31	91.85
5843	NYSE	MKC	Fri, Aug 12, 2022	90.18	90.72	89.37	90.67
5842	NYSE	MKC	Thu, Aug 11, 2022	90.24	90.82	89.42	89.63
5841	NYSE	MKC	Wed, Aug 10, 2022	91.02	91.04	89.23	89.81
5840	NYSE	MKC	Tue, Aug 9, 2022	90.00	90.66	89.43	90.32
5839	NYSE	MKC	Mon, Aug 8, 2022	88.81	89.59	88.61	89.18
5838	NYSE	MKC	Fri, Aug 5, 2022	87.84	88.37	87.05	88.33
5837	NYSE	MKC	Thu, Aug 4, 2022	88.39	88.92	88.00	88.29
5836	NYSE	MKC	Wed, Aug 3, 2022	88.34	88.55	87.65	88.41
5835	NYSE	MKC	Tue, Aug 2, 2022	88.19	88.94	87.15	88.37
5834	NYSE	MKC	Mon, Aug 1, 2022	86.92	88.00	86.91	87.73
5833	NYSE	MKC	Fri, Jul 29, 2022	86.98	87.78	86.65	87.35
5832	NYSE	MKC	Thu, Jul 28, 2022	85.44	87.62	85.18	87.53
5831	NYSE	MKC	Wed, Jul 27, 2022	84.68	85.61	83.44	85.40
5830	NYSE	MKC	Tue, Jul 26, 2022	83.66	84.98	83.04	84.85
5829	NYSE	MKC	Mon, Jul 25, 2022	84.00	85.49	83.80	84.57
5828	NYSE	MKC	Fri, Jul 22, 2022	84.05	84.74	83.41	84.11
5827	NYSE	MKC	Thu, Jul 21, 2022	82.03	83.03	81.81	83.00
5826	NYSE	MKC	Wed, Jul 20, 2022	82.36	82.51	81.52	82.01
5825	NYSE	MKC	Tue, Jul 19, 2022	81.42	82.16	81.14	81.96
5824	NYSE	MKC	Mon, Jul 18, 2022	81.68	81.92	80.89	80.95
5823	NYSE	MKC	Fri, Jul 15, 2022	82.92	82.92	81.48	81.74
5822	NYSE	MKC	Thu, Jul 14, 2022	82.00	83.06	81.78	82.43
5821	NYSE	MKC	Wed, Jul 13, 2022	82.00	83.56	81.54	83.12
5820	NYSE	MKC	Tue, Jul 12, 2022	82.32	83.47	81.92	82.26
5819	NYSE	MKC	Mon, Jul 11, 2022	82.16	83.08	82.04	82.33
5818	NYSE	MKC	Fri, Jul 8, 2022	82.31	83.15	81.81	82.07
5817	NYSE	MKC	Thu, Jul 7, 2022	83.51	83.88	82.29	82.31
5816	NYSE	MKC	Wed, Jul 6, 2022	83.38	84.33	83.19	83.43
5815	NYSE	MKC	Tue, Jul 5, 2022	82.43	84.30	81.74	84.10
5814	NYSE	MKC	Fri, Jul 1, 2022	83.22	83.49	82.20	82.67
5813	NYSE	MKC	Thu, Jun 30, 2022	84.67	85.67	82.34	83.25
5812	NYSE	MKC	Wed, Jun 29, 2022	85.50	86.21	82.67	85.63
5811	NYSE	MKC	Tue, Jun 28, 2022	87.91	88.73	86.77	86.84
5810	NYSE	MKC	Mon, Jun 27, 2022	87.72	88.40	87.21	87.91
5809	NYSE	MKC	Fri, Jun 24, 2022	86.01	87.96	85.77	87.84
5808	NYSE	MKC	Thu, Jun 23, 2022	83.99	85.71	83.99	85.50
5807	NYSE	MKC	Wed, Jun 22, 2022	83.18	83.92	82.01	83.45
5806	NYSE	MKC	Tue, Jun 21, 2022	82.81	84.35	82.61	83.57
5805	NYSE	MKC	Fri, Jun 17, 2022	82.87	83.56	81.72	82.54
5804	NYSE	MKC	Thu, Jun 16, 2022	82.37	83.33	81.59	82.86
5803	NYSE	MKC	Wed, Jun 15, 2022	84.27	85.80	83.36	83.73
5802	NYSE	MKC	Tue, Jun 14, 2022	86.87	87.03	83.06	83.80
5801	NYSE	MKC	Mon, Jun 13, 2022	87.07	87.72	86.42	86.73
5800	NYSE	MKC	Fri, Jun 10, 2022	86.36	88.70	86.13	87.98
5799	NYSE	MKC	Thu, Jun 9, 2022	89.59	90.38	87.33	87.36
5798	NYSE	MKC	Wed, Jun 8, 2022	89.34	90.40	89.03	89.46
5797	NYSE	MKC	Tue, Jun 7, 2022	88.82	89.76	88.27	89.65
5796	NYSE	MKC	Mon, Jun 6, 2022	90.40	90.48	89.17	89.73
5795	NYSE	MKC	Fri, Jun 3, 2022	90.54	91.22	89.01	89.85
5794	NYSE	MKC	Thu, Jun 2, 2022	90.88	91.52	88.70	91.08
5793	NYSE	MKC	Wed, Jun 1, 2022	92.52	92.71	89.74	90.72
5792	NYSE	MKC	Tue, May 31, 2022	93.00	93.38	90.94	92.72
5791	NYSE	MKC	Fri, May 27, 2022	91.92	93.00	91.92	92.94
5790	NYSE	MKC	Thu, May 26, 2022	93.66	94.52	91.90	91.96
5789	NYSE	MKC	Wed, May 25, 2022	93.63	93.93	92.31	93.41
5788	NYSE	MKC	Tue, May 24, 2022	91.65	93.88	91.65	93.71
5787	NYSE	MKC	Mon, May 23, 2022	91.23	92.06	90.43	91.62
5786	NYSE	MKC	Fri, May 20, 2022	90.24	90.59	88.27	90.32
5785	NYSE	MKC	Thu, May 19, 2022	90.92	91.20	88.70	89.44
5784	NYSE	MKC	Wed, May 18, 2022	100.12	100.42	91.31	91.65
5783	NYSE	MKC	Tue, May 17, 2022	100.72	101.03	98.00	101.01
5782	NYSE	MKC	Mon, May 16, 2022	100.31	101.40	100.03	100.94
5781	NYSE	MKC	Fri, May 13, 2022	98.16	100.28	97.61	100.27
5780	NYSE	MKC	Thu, May 12, 2022	98.37	98.94	96.47	97.87
5779	NYSE	MKC	Wed, May 11, 2022	97.63	99.18	97.36	98.14
5778	NYSE	MKC	Tue, May 10, 2022	98.89	99.59	97.40	97.97
5777	NYSE	MKC	Mon, May 9, 2022	96.76	99.13	96.54	98.52
5776	NYSE	MKC	Fri, May 6, 2022	96.00	98.20	95.75	97.54
5775	NYSE	MKC	Thu, May 5, 2022	98.70	99.02	96.03	96.44
5774	NYSE	MKC	Wed, May 4, 2022	97.94	99.62	97.54	99.45
5773	NYSE	MKC	Tue, May 3, 2022	97.85	99.11	97.04	97.73
5772	NYSE	MKC	Mon, May 2, 2022	101.32	101.50	96.65	97.94
5771	NYSE	MKC	Fri, Apr 29, 2022	103.30	103.36	100.44	100.57
5770	NYSE	MKC	Thu, Apr 28, 2022	102.37	103.84	101.70	103.73
5769	NYSE	MKC	Wed, Apr 27, 2022	100.98	103.23	100.92	101.95
5768	NYSE	MKC	Tue, Apr 26, 2022	102.27	103.01	100.58	100.59
5767	NYSE	MKC	Mon, Apr 25, 2022	102.28	102.75	100.58	102.37
5766	NYSE	MKC	Fri, Apr 22, 2022	104.42	104.77	102.16	102.28
5765	NYSE	MKC	Thu, Apr 21, 2022	103.64	105.19	103.31	104.28
5764	NYSE	MKC	Wed, Apr 20, 2022	101.73	104.98	101.73	104.00
5763	NYSE	MKC	Tue, Apr 19, 2022	100.50	101.70	100.28	101.53
5762	NYSE	MKC	Mon, Apr 18, 2022	101.58	102.00	99.95	100.25
5761	NYSE	MKC	Thu, Apr 14, 2022	102.14	102.77	101.47	101.57
5760	NYSE	MKC	Wed, Apr 13, 2022	101.84	102.41	100.92	102.00
5759	NYSE	MKC	Tue, Apr 12, 2022	101.74	102.55	101.00	102.04
5758	NYSE	MKC	Mon, Apr 11, 2022	102.56	103.00	101.86	102.09
5757	NYSE	MKC	Fri, Apr 8, 2022	103.00	103.33	101.86	102.12
5756	NYSE	MKC	Thu, Apr 7, 2022	102.50	103.60	102.19	102.62
5755	NYSE	MKC	Wed, Apr 6, 2022	103.15	103.90	100.99	102.52
5754	NYSE	MKC	Tue, Apr 5, 2022	100.77	103.40	100.77	102.79
5753	NYSE	MKC	Mon, Apr 4, 2022	101.40	101.78	99.65	101.35
5752	NYSE	MKC	Fri, Apr 1, 2022	100.01	102.19	99.73	101.92
5751	NYSE	MKC	Thu, Mar 31, 2022	96.85	100.28	96.73	99.80
5750	NYSE	MKC	Wed, Mar 30, 2022	97.46	97.55	94.55	97.26
5749	NYSE	MKC	Tue, Mar 29, 2022	99.14	99.78	95.62	96.90
5748	NYSE	MKC	Mon, Mar 28, 2022	98.05	98.19	96.97	97.62
5747	NYSE	MKC	Fri, Mar 25, 2022	97.53	98.15	96.82	97.92
5746	NYSE	MKC	Thu, Mar 24, 2022	96.13	96.82	95.74	96.65
5745	NYSE	MKC	Wed, Mar 23, 2022	97.17	97.72	95.39	96.14
5744	NYSE	MKC	Tue, Mar 22, 2022	96.54	97.07	95.63	96.78
5743	NYSE	MKC	Mon, Mar 21, 2022	96.43	97.95	95.98	96.72
5742	NYSE	MKC	Fri, Mar 18, 2022	97.27	97.27	94.81	96.24
5741	NYSE	MKC	Thu, Mar 17, 2022	96.90	97.13	95.13	96.89
5740	NYSE	MKC	Wed, Mar 16, 2022	98.23	98.23	95.95	96.83
5739	NYSE	MKC	Tue, Mar 15, 2022	98.32	98.75	96.22	98.28
5738	NYSE	MKC	Mon, Mar 14, 2022	97.00	98.27	95.71	98.20
5737	NYSE	MKC	Fri, Mar 11, 2022	97.99	98.85	96.41	96.52
5736	NYSE	MKC	Thu, Mar 10, 2022	98.18	98.53	97.04	97.94
5735	NYSE	MKC	Wed, Mar 9, 2022	98.09	99.16	97.29	98.31
5734	NYSE	MKC	Tue, Mar 8, 2022	103.10	103.98	97.48	97.55
5733	NYSE	MKC	Mon, Mar 7, 2022	102.86	107.35	102.77	104.06
5732	NYSE	MKC	Fri, Mar 4, 2022	99.16	103.63	98.70	103.41
5731	NYSE	MKC	Thu, Mar 3, 2022	97.62	99.66	97.51	99.56
5730	NYSE	MKC	Wed, Mar 2, 2022	95.73	98.09	95.73	97.33
5729	NYSE	MKC	Tue, Mar 1, 2022	95.05	97.05	94.80	96.25
5728	NYSE	MKC	Mon, Feb 28, 2022	94.97	95.80	93.91	95.17
5727	NYSE	MKC	Fri, Feb 25, 2022	94.57	96.40	94.54	96.21
5726	NYSE	MKC	Thu, Feb 24, 2022	95.53	95.88	92.37	94.12
5725	NYSE	MKC	Wed, Feb 23, 2022	97.37	97.80	96.45	96.61
5724	NYSE	MKC	Tue, Feb 22, 2022	97.71	97.95	96.42	96.97
5723	NYSE	MKC	Fri, Feb 18, 2022	97.92	98.57	96.85	97.79
5722	NYSE	MKC	Thu, Feb 17, 2022	98.82	98.82	97.69	98.08
5721	NYSE	MKC	Wed, Feb 16, 2022	100.04	100.53	97.58	98.39
5720	NYSE	MKC	Tue, Feb 15, 2022	100.66	101.29	99.63	100.12
5719	NYSE	MKC	Mon, Feb 14, 2022	100.96	101.32	99.30	100.40
5718	NYSE	MKC	Fri, Feb 11, 2022	100.88	101.66	100.37	100.75
5717	NYSE	MKC	Thu, Feb 10, 2022	102.17	102.69	100.23	100.44
5716	NYSE	MKC	Wed, Feb 9, 2022	102.77	103.17	101.98	102.30
5715	NYSE	MKC	Tue, Feb 8, 2022	102.38	102.80	101.78	102.44
5714	NYSE	MKC	Mon, Feb 7, 2022	102.06	102.31	101.19	101.89
5713	NYSE	MKC	Fri, Feb 4, 2022	102.36	103.04	101.19	101.73
5712	NYSE	MKC	Thu, Feb 3, 2022	102.00	103.76	101.78	102.90
5711	NYSE	MKC	Wed, Feb 2, 2022	100.80	102.01	100.50	101.66
5710	NYSE	MKC	Tue, Feb 1, 2022	100.48	100.93	99.04	100.49
5709	NYSE	MKC	Mon, Jan 31, 2022	98.11	100.38	97.82	100.31
5708	NYSE	MKC	Fri, Jan 28, 2022	98.15	98.40	96.15	98.23
5707	NYSE	MKC	Thu, Jan 27, 2022	96.77	99.15	96.13	98.20
5706	NYSE	MKC	Wed, Jan 26, 2022	92.56	93.92	91.44	91.94
5705	NYSE	MKC	Tue, Jan 25, 2022	93.55	94.31	92.00	93.02
5704	NYSE	MKC	Mon, Jan 24, 2022	95.63	96.41	92.44	94.17
5703	NYSE	MKC	Fri, Jan 21, 2022	96.06	96.94	95.37	95.71
5702	NYSE	MKC	Thu, Jan 20, 2022	95.94	96.79	95.16	95.34
5701	NYSE	MKC	Wed, Jan 19, 2022	95.41	97.13	95.30	96.06
5700	NYSE	MKC	Tue, Jan 18, 2022	95.80	97.70	95.51	97.47
5699	NYSE	MKC	Fri, Jan 14, 2022	95.32	96.62	94.72	96.35
5698	NYSE	MKC	Thu, Jan 13, 2022	95.56	95.85	94.94	95.51
5697	NYSE	MKC	Wed, Jan 12, 2022	95.03	95.40	94.15	95.37
5696	NYSE	MKC	Tue, Jan 11, 2022	94.85	95.21	93.20	95.21
5695	NYSE	MKC	Mon, Jan 10, 2022	96.12	96.25	93.68	94.62
5694	NYSE	MKC	Fri, Jan 7, 2022	96.28	97.06	95.84	96.04
5693	NYSE	MKC	Thu, Jan 6, 2022	97.13	98.09	96.30	96.49
5692	NYSE	MKC	Wed, Jan 5, 2022	96.54	97.80	96.54	96.92
5691	NYSE	MKC	Tue, Jan 4, 2022	95.68	96.77	94.85	96.50
5690	NYSE	MKC	Mon, Jan 3, 2022	96.10	96.21	94.72	95.82
5689	NYSE	MKC	Fri, Dec 31, 2021	95.76	96.82	95.57	96.61
5688	NYSE	MKC	Thu, Dec 30, 2021	95.70	95.82	94.97	95.57
5687	NYSE	MKC	Wed, Dec 29, 2021	95.04	95.96	94.86	95.25
5686	NYSE	MKC	Tue, Dec 28, 2021	94.08	94.97	93.73	94.96
5685	NYSE	MKC	Mon, Dec 27, 2021	93.06	94.15	93.03	94.13
5684	NYSE	MKC	Thu, Dec 23, 2021	93.47	93.64	93.00	93.03
5683	NYSE	MKC	Wed, Dec 22, 2021	93.16	93.47	92.29	93.39
5682	NYSE	MKC	Tue, Dec 21, 2021	93.53	93.69	91.80	93.02
5681	NYSE	MKC	Mon, Dec 20, 2021	93.51	94.16	92.85	93.91
5680	NYSE	MKC	Fri, Dec 17, 2021	94.65	96.28	93.87	94.12
5679	NYSE	MKC	Thu, Dec 16, 2021	91.95	95.07	91.53	94.66
5678	NYSE	MKC	Wed, Dec 15, 2021	91.62	92.68	91.37	92.21
5677	NYSE	MKC	Tue, Dec 14, 2021	93.26	93.62	91.55	91.58
5676	NYSE	MKC	Mon, Dec 13, 2021	90.46	93.67	90.27	93.06
5675	NYSE	MKC	Fri, Dec 10, 2021	89.00	90.64	88.80	90.51
5674	NYSE	MKC	Thu, Dec 9, 2021	88.70	89.00	88.13	88.72
5673	NYSE	MKC	Wed, Dec 8, 2021	87.84	89.02	87.84	88.65
5672	NYSE	MKC	Tue, Dec 7, 2021	90.15	90.29	87.04	87.83
5671	NYSE	MKC	Mon, Dec 6, 2021	89.04	90.45	88.79	90.11
5670	NYSE	MKC	Fri, Dec 3, 2021	87.63	88.57	87.10	88.54
5669	NYSE	MKC	Thu, Dec 2, 2021	86.94	88.11	86.89	87.01
5668	NYSE	MKC	Wed, Dec 1, 2021	86.17	88.28	86.10	86.55
5667	NYSE	MKC	Tue, Nov 30, 2021	86.35	87.20	85.38	85.82
5666	NYSE	MKC	Mon, Nov 29, 2021	85.81	87.25	85.40	86.99
5665	NYSE	MKC	Fri, Nov 26, 2021	85.50	87.30	85.18	85.54
5664	NYSE	MKC	Wed, Nov 24, 2021	85.41	85.82	84.83	85.49
5663	NYSE	MKC	Tue, Nov 23, 2021	84.93	85.78	84.62	85.41
5662	NYSE	MKC	Mon, Nov 22, 2021	83.91	85.09	83.36	84.77
5661	NYSE	MKC	Fri, Nov 19, 2021	84.11	85.03	83.70	83.97
5660	NYSE	MKC	Thu, Nov 18, 2021	83.80	83.80	82.64	83.55
5659	NYSE	MKC	Wed, Nov 17, 2021	83.37	83.99	82.95	83.95
5658	NYSE	MKC	Tue, Nov 16, 2021	82.88	83.65	82.85	83.48
5657	NYSE	MKC	Mon, Nov 15, 2021	82.11	83.07	81.64	82.69
5656	NYSE	MKC	Fri, Nov 12, 2021	81.81	82.53	81.53	81.76
5655	NYSE	MKC	Thu, Nov 11, 2021	82.31	82.31	81.17	81.46
5654	NYSE	MKC	Wed, Nov 10, 2021	81.18	82.35	81.00	82.31
5653	NYSE	MKC	Tue, Nov 9, 2021	80.28	80.99	79.93	80.98
5652	NYSE	MKC	Mon, Nov 8, 2021	81.06	81.06	79.27	80.32
5651	NYSE	MKC	Fri, Nov 5, 2021	81.30	81.89	80.98	81.23
5650	NYSE	MKC	Thu, Nov 4, 2021	81.89	82.08	81.05	81.31
5649	NYSE	MKC	Wed, Nov 3, 2021	81.42	82.28	81.31	82.25
5648	NYSE	MKC	Tue, Nov 2, 2021	80.94	81.42	79.66	81.36
5647	NYSE	MKC	Mon, Nov 1, 2021	80.03	80.94	80.03	80.69
5646	NYSE	MKC	Fri, Oct 29, 2021	81.04	81.76	79.85	80.23
5645	NYSE	MKC	Thu, Oct 28, 2021	80.41	81.24	80.30	81.18
5644	NYSE	MKC	Wed, Oct 27, 2021	81.42	81.50	79.97	80.47
5643	NYSE	MKC	Tue, Oct 26, 2021	80.76	81.36	80.56	81.06
5642	NYSE	MKC	Mon, Oct 25, 2021	80.64	80.83	80.00	80.68
5641	NYSE	MKC	Fri, Oct 22, 2021	80.29	81.57	80.29	80.73
5640	NYSE	MKC	Thu, Oct 21, 2021	80.95	81.01	80.18	80.31
5639	NYSE	MKC	Wed, Oct 20, 2021	80.13	81.08	80.13	80.69
5638	NYSE	MKC	Tue, Oct 19, 2021	79.67	79.93	79.16	79.88
5637	NYSE	MKC	Mon, Oct 18, 2021	79.21	80.15	78.99	79.41
5636	NYSE	MKC	Fri, Oct 15, 2021	80.42	80.50	79.38	79.63
5635	NYSE	MKC	Thu, Oct 14, 2021	79.13	80.29	79.04	80.26
5634	NYSE	MKC	Wed, Oct 13, 2021	78.20	79.06	77.85	78.89
5633	NYSE	MKC	Tue, Oct 12, 2021	78.31	78.90	77.85	78.10
5632	NYSE	MKC	Mon, Oct 11, 2021	79.08	79.91	78.40	78.42
5631	NYSE	MKC	Fri, Oct 8, 2021	80.40	80.63	79.13	79.31
5630	NYSE	MKC	Thu, Oct 7, 2021	80.35	81.36	80.27	80.09
5629	NYSE	MKC	Wed, Oct 6, 2021	79.86	80.34	79.11	80.28
5628	NYSE	MKC	Tue, Oct 5, 2021	80.59	80.99	79.97	80.05
5627	NYSE	MKC	Mon, Oct 4, 2021	80.69	82.04	80.49	80.69
5626	NYSE	MKC	Fri, Oct 1, 2021	80.80	81.49	80.34	80.71
5625	NYSE	MKC	Thu, Sep 30, 2021	81.00	83.17	80.32	81.03
5624	NYSE	MKC	Wed, Sep 29, 2021	83.20	84.28	83.20	83.69
5623	NYSE	MKC	Tue, Sep 28, 2021	84.24	84.54	82.72	83.26
5622	NYSE	MKC	Mon, Sep 27, 2021	84.60	85.36	84.24	84.35
5621	NYSE	MKC	Fri, Sep 24, 2021	84.63	85.19	84.35	84.55
5620	NYSE	MKC	Thu, Sep 23, 2021	85.52	86.16	84.63	84.78
5619	NYSE	MKC	Wed, Sep 22, 2021	86.12	86.27	85.04	85.33
5618	NYSE	MKC	Tue, Sep 21, 2021	85.73	86.59	85.36	85.47
5617	NYSE	MKC	Mon, Sep 20, 2021	85.81	86.63	85.11	85.65
5616	NYSE	MKC	Fri, Sep 17, 2021	86.18	86.80	85.76	86.27
5615	NYSE	MKC	Thu, Sep 16, 2021	85.40	86.52	84.89	86.11
5614	NYSE	MKC	Wed, Sep 15, 2021	84.80	85.84	84.62	85.35
5613	NYSE	MKC	Tue, Sep 14, 2021	85.07	85.47	84.78	85.08
5612	NYSE	MKC	Mon, Sep 13, 2021	85.82	86.62	85.12	85.15
5611	NYSE	MKC	Fri, Sep 10, 2021	86.65	86.91	85.47	85.55
5610	NYSE	MKC	Thu, Sep 9, 2021	88.29	88.34	86.74	86.76
5609	NYSE	MKC	Wed, Sep 8, 2021	87.10	88.51	87.10	88.35
5608	NYSE	MKC	Tue, Sep 7, 2021	87.99	87.99	86.54	86.97
5607	NYSE	MKC	Fri, Sep 3, 2021	88.00	88.40	87.54	88.08
5606	NYSE	MKC	Thu, Sep 2, 2021	87.35	88.07	87.33	88.04
5605	NYSE	MKC	Wed, Sep 1, 2021	86.51	87.62	86.38	87.40
5604	NYSE	MKC	Tue, Aug 31, 2021	85.58	86.38	85.01	86.29
5603	NYSE	MKC	Mon, Aug 30, 2021	85.12	85.84	84.88	85.45
5602	NYSE	MKC	Fri, Aug 27, 2021	84.93	85.67	84.64	85.22
5601	NYSE	MKC	Thu, Aug 26, 2021	85.31	85.50	84.31	84.93
5600	NYSE	MKC	Wed, Aug 25, 2021	85.66	85.89	84.92	85.56
5599	NYSE	MKC	Tue, Aug 24, 2021	86.74	86.74	85.53	85.88
5598	NYSE	MKC	Mon, Aug 23, 2021	87.40	87.50	86.43	86.73
5597	NYSE	MKC	Fri, Aug 20, 2021	87.20	87.92	86.81	87.56
5596	NYSE	MKC	Thu, Aug 19, 2021	86.21	87.59	86.21	87.48
5595	NYSE	MKC	Wed, Aug 18, 2021	87.72	87.98	86.31	86.34
5594	NYSE	MKC	Tue, Aug 17, 2021	87.43	88.03	87.08	87.84
5593	NYSE	MKC	Mon, Aug 16, 2021	86.80	87.44	86.42	87.38
5592	NYSE	MKC	Fri, Aug 13, 2021	86.04	86.95	85.90	86.68
5591	NYSE	MKC	Thu, Aug 12, 2021	85.61	85.84	85.09	85.68
5590	NYSE	MKC	Wed, Aug 11, 2021	84.24	85.92	84.24	85.48
5589	NYSE	MKC	Tue, Aug 10, 2021	83.81	84.32	83.64	84.24
5588	NYSE	MKC	Mon, Aug 9, 2021	83.68	84.00	83.24	83.70
5587	NYSE	MKC	Fri, Aug 6, 2021	83.18	83.95	83.08	83.43
5586	NYSE	MKC	Thu, Aug 5, 2021	83.36	83.64	82.91	83.25
5585	NYSE	MKC	Wed, Aug 4, 2021	83.73	83.83	82.67	83.18
5584	NYSE	MKC	Tue, Aug 3, 2021	83.99	84.94	83.73	83.79
5583	NYSE	MKC	Mon, Aug 2, 2021	84.21	84.76	83.85	84.09
5582	NYSE	MKC	Fri, Jul 30, 2021	84.47	85.09	84.09	84.17
5581	NYSE	MKC	Thu, Jul 29, 2021	85.01	85.07	84.08	84.25
5580	NYSE	MKC	Wed, Jul 28, 2021	85.42	85.71	84.27	84.70
5579	NYSE	MKC	Tue, Jul 27, 2021	85.34	86.58	85.07	85.75
5578	NYSE	MKC	Mon, Jul 26, 2021	85.17	85.75	84.99	85.38
5577	NYSE	MKC	Fri, Jul 23, 2021	84.82	85.96	84.51	85.72
5576	NYSE	MKC	Thu, Jul 22, 2021	85.36	85.41	84.37	84.73
5575	NYSE	MKC	Wed, Jul 21, 2021	87.59	87.65	85.54	85.56
5574	NYSE	MKC	Tue, Jul 20, 2021	88.65	89.53	87.62	87.70
5573	NYSE	MKC	Mon, Jul 19, 2021	87.71	88.64	87.33	88.61
5572	NYSE	MKC	Fri, Jul 16, 2021	87.29	87.97	87.00	87.90
5571	NYSE	MKC	Thu, Jul 15, 2021	86.15	87.09	85.84	87.07
5570	NYSE	MKC	Wed, Jul 14, 2021	85.63	86.44	85.29	86.18
5569	NYSE	MKC	Tue, Jul 13, 2021	86.55	86.89	85.52	85.70
5568	NYSE	MKC	Mon, Jul 12, 2021	86.95	86.95	85.85	86.69
5567	NYSE	MKC	Fri, Jul 9, 2021	87.16	87.27	86.37	87.10
5566	NYSE	MKC	Thu, Jul 8, 2021	87.87	88.65	86.89	86.74
5565	NYSE	MKC	Wed, Jul 7, 2021	87.90	88.78	87.69	88.18
5564	NYSE	MKC	Tue, Jul 6, 2021	88.50	88.62	87.40	88.05
5563	NYSE	MKC	Fri, Jul 2, 2021	88.62	89.23	88.19	88.59
5562	NYSE	MKC	Thu, Jul 1, 2021	87.49	88.96	86.69	87.97
5561	NYSE	MKC	Wed, Jun 30, 2021	87.98	88.48	87.45	88.32
5560	NYSE	MKC	Tue, Jun 29, 2021	88.15	88.70	87.33	87.62
5559	NYSE	MKC	Mon, Jun 28, 2021	87.63	88.71	87.55	88.15
5558	NYSE	MKC	Fri, Jun 25, 2021	86.32	87.46	86.03	87.28
5557	NYSE	MKC	Thu, Jun 24, 2021	86.21	86.40	85.58	86.28
5556	NYSE	MKC	Wed, Jun 23, 2021	87.22	87.22	86.08	86.11
5555	NYSE	MKC	Tue, Jun 22, 2021	87.17	87.89	87.00	87.26
5554	NYSE	MKC	Mon, Jun 21, 2021	86.17	87.27	86.17	87.17
5553	NYSE	MKC	Fri, Jun 18, 2021	87.28	87.73	86.05	86.13
5552	NYSE	MKC	Thu, Jun 17, 2021	87.48	87.82	86.68	87.54
5551	NYSE	MKC	Wed, Jun 16, 2021	88.85	89.00	87.43	87.57
5550	NYSE	MKC	Tue, Jun 15, 2021	89.41	89.54	88.65	88.77
5549	NYSE	MKC	Mon, Jun 14, 2021	88.70	89.21	88.38	89.20
5548	NYSE	MKC	Fri, Jun 11, 2021	88.79	89.00	88.10	88.85
5547	NYSE	MKC	Thu, Jun 10, 2021	88.40	88.85	88.04	88.74
5546	NYSE	MKC	Wed, Jun 9, 2021	88.07	88.91	87.75	88.13
5545	NYSE	MKC	Tue, Jun 8, 2021	89.73	89.97	88.00	88.50
5544	NYSE	MKC	Mon, Jun 7, 2021	89.80	89.85	88.62	89.49
5543	NYSE	MKC	Fri, Jun 4, 2021	89.83	90.00	89.25	89.81
5542	NYSE	MKC	Thu, Jun 3, 2021	89.51	89.73	88.88	89.67
5541	NYSE	MKC	Wed, Jun 2, 2021	89.21	89.77	88.89	89.68
5540	NYSE	MKC	Tue, Jun 1, 2021	89.42	89.78	88.46	88.93
5539	NYSE	MKC	Fri, May 28, 2021	88.99	89.90	88.88	89.06
5538	NYSE	MKC	Thu, May 27, 2021	89.81	90.05	88.57	88.70
5537	NYSE	MKC	Wed, May 26, 2021	90.45	90.66	88.11	89.66
5536	NYSE	MKC	Tue, May 25, 2021	90.62	90.62	89.43	90.30
5535	NYSE	MKC	Mon, May 24, 2021	90.80	91.35	90.45	90.60
5534	NYSE	MKC	Fri, May 21, 2021	91.13	91.67	90.23	90.60
5533	NYSE	MKC	Thu, May 20, 2021	89.61	91.37	89.32	90.87
5532	NYSE	MKC	Wed, May 19, 2021	89.11	89.85	88.68	89.81
5531	NYSE	MKC	Tue, May 18, 2021	88.85	90.18	88.56	89.19
5530	NYSE	MKC	Mon, May 17, 2021	89.83	90.48	89.11	89.14
5529	NYSE	MKC	Fri, May 14, 2021	90.20	90.57	89.56	89.56
5528	NYSE	MKC	Thu, May 13, 2021	88.59	90.67	88.50	90.26
5527	NYSE	MKC	Wed, May 12, 2021	89.80	90.07	88.75	88.94
5526	NYSE	MKC	Tue, May 11, 2021	91.11	91.32	89.25	89.72
5525	NYSE	MKC	Mon, May 10, 2021	89.55	91.62	89.41	90.68
5524	NYSE	MKC	Fri, May 7, 2021	90.13	90.50	88.81	89.33
5523	NYSE	MKC	Thu, May 6, 2021	90.98	91.83	89.71	90.23
5522	NYSE	MKC	Wed, May 5, 2021	90.15	90.62	89.73	90.46
5521	NYSE	MKC	Tue, May 4, 2021	91.16	91.45	89.85	90.37
5520	NYSE	MKC	Mon, May 3, 2021	90.26	91.54	90.26	90.90
5519	NYSE	MKC	Fri, Apr 30, 2021	90.62	90.81	89.79	90.36
5518	NYSE	MKC	Thu, Apr 29, 2021	89.43	90.82	89.43	90.60
5517	NYSE	MKC	Wed, Apr 28, 2021	90.08	90.59	89.12	89.32
5516	NYSE	MKC	Tue, Apr 27, 2021	90.30	90.50	89.41	89.87
5515	NYSE	MKC	Mon, Apr 26, 2021	91.50	91.50	90.10	90.35
5514	NYSE	MKC	Fri, Apr 23, 2021	91.40	91.82	90.77	91.47
5513	NYSE	MKC	Thu, Apr 22, 2021	91.92	92.11	91.20	91.42
5512	NYSE	MKC	Wed, Apr 21, 2021	91.17	92.12	91.00	91.92
5511	NYSE	MKC	Tue, Apr 20, 2021	88.76	90.68	88.58	90.62
5510	NYSE	MKC	Mon, Apr 19, 2021	88.60	89.08	87.87	88.85
5509	NYSE	MKC	Fri, Apr 16, 2021	88.74	88.89	88.03	88.79
5508	NYSE	MKC	Thu, Apr 15, 2021	88.22	88.57	87.95	88.48
5507	NYSE	MKC	Wed, Apr 14, 2021	88.09	88.24	86.98	87.91
5506	NYSE	MKC	Tue, Apr 13, 2021	88.03	88.76	87.86	88.02
5505	NYSE	MKC	Mon, Apr 12, 2021	88.07	88.50	87.61	88.23
5504	NYSE	MKC	Fri, Apr 9, 2021	89.18	89.81	87.72	88.11
5503	NYSE	MKC	Thu, Apr 8, 2021	89.01	89.93	89.01	89.30
5502	NYSE	MKC	Wed, Apr 7, 2021	90.05	90.05	88.70	89.16
5501	NYSE	MKC	Tue, Apr 6, 2021	88.81	89.94	88.71	89.73
5500	NYSE	MKC	Mon, Apr 5, 2021	89.17	90.26	88.59	89.08
5499	NYSE	MKC	Thu, Apr 1, 2021	89.09	90.15	87.58	89.24
5498	NYSE	MKC	Wed, Mar 31, 2021	89.72	89.87	88.82	89.16
5497	NYSE	MKC	Tue, Mar 30, 2021	95.85	95.89	89.57	89.90
5496	NYSE	MKC	Mon, Mar 29, 2021	90.00	91.00	89.40	90.13
5495	NYSE	MKC	Fri, Mar 26, 2021	88.50	90.51	88.50	90.21
5494	NYSE	MKC	Thu, Mar 25, 2021	88.10	89.26	87.40	88.70
5493	NYSE	MKC	Wed, Mar 24, 2021	86.63	88.04	86.00	87.53
5492	NYSE	MKC	Tue, Mar 23, 2021	88.18	88.34	87.02	87.56
5491	NYSE	MKC	Mon, Mar 22, 2021	86.64	87.92	86.39	87.85
5490	NYSE	MKC	Fri, Mar 19, 2021	86.50	87.91	86.35	86.54
5489	NYSE	MKC	Thu, Mar 18, 2021	86.22	86.94	85.48	86.32
5488	NYSE	MKC	Wed, Mar 17, 2021	86.66	87.42	86.20	86.65
5487	NYSE	MKC	Tue, Mar 16, 2021	87.31	87.90	86.78	87.23
5486	NYSE	MKC	Mon, Mar 15, 2021	87.17	88.05	86.93	87.34
5485	NYSE	MKC	Fri, Mar 12, 2021	86.21	86.89	85.46	86.81
5484	NYSE	MKC	Thu, Mar 11, 2021	85.66	86.80	85.39	85.82
5483	NYSE	MKC	Wed, Mar 10, 2021	85.22	86.29	84.05	85.90
5482	NYSE	MKC	Tue, Mar 9, 2021	84.50	86.32	84.32	85.02
5481	NYSE	MKC	Mon, Mar 8, 2021	84.53	84.75	83.66	84.15
5480	NYSE	MKC	Fri, Mar 5, 2021	83.14	84.90	82.03	84.43
5479	NYSE	MKC	Thu, Mar 4, 2021	83.59	84.63	82.58	82.90
5478	NYSE	MKC	Wed, Mar 3, 2021	84.65	84.90	83.14	83.19
5477	NYSE	MKC	Tue, Mar 2, 2021	84.69	85.51	84.11	84.90
5476	NYSE	MKC	Mon, Mar 1, 2021	84.79	85.40	84.19	84.55
5475	NYSE	MKC	Fri, Feb 26, 2021	84.51	84.79	83.76	84.28
5474	NYSE	MKC	Thu, Feb 25, 2021	84.89	85.84	83.92	84.41
5473	NYSE	MKC	Wed, Feb 24, 2021	83.65	85.35	83.54	84.80
5472	NYSE	MKC	Tue, Feb 23, 2021	84.26	85.64	83.91	84.37
5471	NYSE	MKC	Mon, Feb 22, 2021	84.12	84.12	82.76	83.96
5470	NYSE	MKC	Fri, Feb 19, 2021	86.82	86.82	83.97	84.12
5469	NYSE	MKC	Thu, Feb 18, 2021	85.87	87.59	85.07	86.49
5468	NYSE	MKC	Wed, Feb 17, 2021	86.22	86.81	85.60	85.95
5467	NYSE	MKC	Tue, Feb 16, 2021	89.70	90.11	86.87	86.93
5466	NYSE	MKC	Fri, Feb 12, 2021	89.88	90.13	88.64	89.65
5465	NYSE	MKC	Thu, Feb 11, 2021	90.61	91.09	89.45	89.88
5464	NYSE	MKC	Wed, Feb 10, 2021	91.49	91.49	90.12	90.80
5463	NYSE	MKC	Tue, Feb 9, 2021	90.99	91.35	90.25	90.77
5462	NYSE	MKC	Mon, Feb 8, 2021	90.91	91.20	89.71	90.83
5461	NYSE	MKC	Fri, Feb 5, 2021	89.25	90.99	88.60	90.29
5460	NYSE	MKC	Thu, Feb 4, 2021	88.76	89.63	88.50	88.88
5459	NYSE	MKC	Wed, Feb 3, 2021	89.37	89.91	87.66	88.72
5458	NYSE	MKC	Tue, Feb 2, 2021	89.24	91.17	88.58	89.48
5457	NYSE	MKC	Mon, Feb 1, 2021	89.26	90.03	87.39	89.18
5456	NYSE	MKC	Fri, Jan 29, 2021	90.65	91.20	88.38	89.54
5455	NYSE	MKC	Thu, Jan 28, 2021	91.00	94.99	89.66	91.02
5454	NYSE	MKC	Wed, Jan 27, 2021	95.87	98.80	93.96	94.07
5453	NYSE	MKC	Tue, Jan 26, 2021	94.55	96.41	93.78	96.09
5452	NYSE	MKC	Mon, Jan 25, 2021	92.11	94.86	91.93	94.55
5451	NYSE	MKC	Fri, Jan 22, 2021	91.51	92.32	90.49	91.87
5450	NYSE	MKC	Thu, Jan 21, 2021	91.75	91.84	90.56	91.46
5449	NYSE	MKC	Wed, Jan 20, 2021	92.80	93.05	91.22	91.75
5448	NYSE	MKC	Tue, Jan 19, 2021	93.81	94.18	91.92	93.01
5447	NYSE	MKC	Fri, Jan 15, 2021	91.86	93.96	91.48	93.43
5446	NYSE	MKC	Thu, Jan 14, 2021	93.04	93.04	90.92	91.62
5445	NYSE	MKC	Wed, Jan 13, 2021	92.84	93.75	92.35	93.26
5444	NYSE	MKC	Tue, Jan 12, 2021	93.68	93.95	91.96	92.45
5443	NYSE	MKC	Mon, Jan 11, 2021	95.54	95.86	93.08	93.63
5442	NYSE	MKC	Fri, Jan 8, 2021	95.02	95.40	94.05	95.21
5441	NYSE	MKC	Thu, Jan 7, 2021	93.96	94.89	92.65	94.79
5440	NYSE	MKC	Wed, Jan 6, 2021	93.76	95.25	93.34	93.93
5439	NYSE	MKC	Tue, Jan 5, 2021	93.80	94.49	92.33	94.23
5438	NYSE	MKC	Mon, Jan 4, 2021	95.78	95.96	93.18	93.99
5437	NYSE	MKC	Thu, Dec 31, 2020	94.56	95.76	94.00	95.60
5436	NYSE	MKC	Wed, Dec 30, 2020	95.42	95.49	94.24	94.56
5435	NYSE	MKC	Tue, Dec 29, 2020	93.42	95.69	93.28	94.48
5434	NYSE	MKC	Mon, Dec 28, 2020	93.68	94.03	92.90	93.42
5433	NYSE	MKC	Thu, Dec 24, 2020	92.98	93.59	92.46	93.47
5432	NYSE	MKC	Wed, Dec 23, 2020	93.30	93.59	92.58	92.98
5431	NYSE	MKC	Tue, Dec 22, 2020	93.61	93.82	92.36	92.96
5430	NYSE	MKC	Mon, Dec 21, 2020	92.26	94.12	91.89	93.69
5429	NYSE	MKC	Fri, Dec 18, 2020	94.49	95.05	92.28	93.37
5428	NYSE	MKC	Thu, Dec 17, 2020	93.14	95.34	92.93	94.60
5427	NYSE	MKC	Wed, Dec 16, 2020	91.98	93.17	91.81	92.71
5426	NYSE	MKC	Tue, Dec 15, 2020	93.30	93.81	91.58	91.77
5425	NYSE	MKC	Mon, Dec 14, 2020	93.84	94.98	93.24	93.28
5424	NYSE	MKC	Fri, Dec 11, 2020	92.90	93.72	92.80	93.42
5423	NYSE	MKC	Thu, Dec 10, 2020	93.22	93.64	92.45	93.05
5422	NYSE	MKC	Wed, Dec 9, 2020	93.33	93.41	91.76	93.12
5421	NYSE	MKC	Tue, Dec 8, 2020	92.17	93.85	92.05	93.44
5420	NYSE	MKC	Mon, Dec 7, 2020	93.89	94.31	92.17	92.64
5419	NYSE	MKC	Fri, Dec 4, 2020	92.51	93.95	92.01	93.95
5418	NYSE	MKC	Thu, Dec 3, 2020	91.40	92.91	91.26	92.65
5417	NYSE	MKC	Wed, Dec 2, 2020	93.49	94.40	91.16	91.42
5416	NYSE	MKC	Tue, Dec 1, 2020	95.02	95.02	92.34	93.64
5415	NYSE	MKC	Mon, Nov 30, 2020	92.91	93.61	91.14	93.49
5414	NYSE	MKC	Fri, Nov 27, 2020	93.50	94.10	92.13	93.24
5413	NYSE	MKC	Wed, Nov 25, 2020	93.34	94.44	92.61	92.80
5412	NYSE	MKC	Tue, Nov 24, 2020	92.50	94.04	92.07	93.27
5411	NYSE	MKC	Mon, Nov 23, 2020	92.12	92.51	90.92	91.50
5410	NYSE	MKC	Fri, Nov 20, 2020	92.03	92.66	91.44	91.84
5409	NYSE	MKC	Thu, Nov 19, 2020	90.91	91.81	90.10	91.62
5408	NYSE	MKC	Wed, Nov 18, 2020	91.48	92.42	90.88	91.10
5407	NYSE	MKC	Tue, Nov 17, 2020	91.62	92.37	90.91	91.33
5406	NYSE	MKC	Mon, Nov 16, 2020	92.60	92.92	90.77	92.09
5405	NYSE	MKC	Fri, Nov 13, 2020	92.44	92.98	91.15	92.31
5404	NYSE	MKC	Thu, Nov 12, 2020	94.08	94.37	91.44	92.49
5403	NYSE	MKC	Wed, Nov 11, 2020	91.83	93.54	91.71	93.45
5402	NYSE	MKC	Tue, Nov 10, 2020	89.50	91.93	89.08	90.97
5401	NYSE	MKC	Mon, Nov 9, 2020	95.88	97.00	88.92	89.16
5400	NYSE	MKC	Fri, Nov 6, 2020	94.38	95.94	93.50	94.33
5399	NYSE	MKC	Thu, Nov 5, 2020	95.90	95.97	93.83	94.27
5398	NYSE	MKC	Wed, Nov 4, 2020	94.42	96.28	94.18	94.49
5397	NYSE	MKC	Tue, Nov 3, 2020	93.59	94.71	93.01	93.84
5396	NYSE	MKC	Mon, Nov 2, 2020	91.69	93.29	91.57	92.59
5395	NYSE	MKC	Fri, Oct 30, 2020	91.55	92.15	89.26	90.26
5394	NYSE	MKC	Thu, Oct 29, 2020	92.80	93.50	91.93	91.95
5393	NYSE	MKC	Wed, Oct 28, 2020	94.86	95.53	92.70	92.84
5392	NYSE	MKC	Tue, Oct 27, 2020	97.25	97.64	96.02	96.11
5391	NYSE	MKC	Mon, Oct 26, 2020	97.42	97.97	96.37	97.03
5390	NYSE	MKC	Fri, Oct 23, 2020	97.77	98.46	97.32	98.23
5389	NYSE	MKC	Thu, Oct 22, 2020	97.50	97.82	96.86	97.32
5388	NYSE	MKC	Wed, Oct 21, 2020	97.95	98.68	97.55	97.67
5387	NYSE	MKC	Tue, Oct 20, 2020	98.90	99.37	97.85	97.97
5386	NYSE	MKC	Mon, Oct 19, 2020	99.98	100.71	98.56	98.77
5385	NYSE	MKC	Fri, Oct 16, 2020	100.07	100.99	99.69	99.70
5384	NYSE	MKC	Thu, Oct 15, 2020	98.36	100.05	98.14	99.58
5383	NYSE	MKC	Wed, Oct 14, 2020	99.87	100.77	98.87	99.01
5382	NYSE	MKC	Tue, Oct 13, 2020	100.27	101.67	99.31	100.12
5381	NYSE	MKC	Mon, Oct 12, 2020	98.06	100.61	98.00	100.45
5380	NYSE	MKC	Fri, Oct 9, 2020	97.90	98.52	97.64	98.06
5379	NYSE	MKC	Thu, Oct 8, 2020	97.46	97.63	96.84	97.17
5378	NYSE	MKC	Wed, Oct 7, 2020	96.33	97.52	96.06	97.09
5377	NYSE	MKC	Tue, Oct 6, 2020	97.89	97.89	95.62	95.82
5376	NYSE	MKC	Mon, Oct 5, 2020	96.67	97.67	96.41	97.54
5375	NYSE	MKC	Fri, Oct 2, 2020	95.39	96.96	95.08	96.42
5374	NYSE	MKC	Thu, Oct 1, 2020	97.37	97.73	95.57	96.29
5373	NYSE	MKC	Wed, Sep 30, 2020	95.69	98.09	95.50	97.05
5372	NYSE	MKC	Tue, Sep 29, 2020	96.40	96.58	91.61	94.95
5371	NYSE	MKC	Mon, Sep 28, 2020	97.37	98.28	96.89	97.59
5370	NYSE	MKC	Fri, Sep 25, 2020	94.50	96.09	94.16	95.79
5369	NYSE	MKC	Thu, Sep 24, 2020	93.03	96.20	92.90	94.43
5368	NYSE	MKC	Wed, Sep 23, 2020	96.69	96.80	92.55	92.75
5367	NYSE	MKC	Tue, Sep 22, 2020	95.03	96.47	94.86	96.20
5366	NYSE	MKC	Mon, Sep 21, 2020	94.27	95.46	93.72	95.20
5365	NYSE	MKC	Fri, Sep 18, 2020	96.21	97.30	94.20	94.98
5364	NYSE	MKC	Thu, Sep 17, 2020	97.99	98.37	95.56	96.37
5363	NYSE	MKC	Wed, Sep 16, 2020	100.68	101.30	99.25	99.34
5362	NYSE	MKC	Tue, Sep 15, 2020	100.37	101.58	99.82	100.18
5361	NYSE	MKC	Mon, Sep 14, 2020	100.00	101.41	99.49	100.05
5360	NYSE	MKC	Fri, Sep 11, 2020	99.36	99.69	98.42	99.32
5359	NYSE	MKC	Thu, Sep 10, 2020	100.93	101.36	98.44	99.10
5358	NYSE	MKC	Wed, Sep 9, 2020	99.51	102.92	99.51	101.35
5357	NYSE	MKC	Tue, Sep 8, 2020	100.89	100.93	98.58	98.76
5356	NYSE	MKC	Fri, Sep 4, 2020	102.20	102.69	99.40	100.93
5355	NYSE	MKC	Thu, Sep 3, 2020	104.45	105.54	101.21	102.01
5354	NYSE	MKC	Wed, Sep 2, 2020	103.50	105.22	103.17	104.89
5353	NYSE	MKC	Tue, Sep 1, 2020	102.69	103.10	101.70	102.97
5352	NYSE	MKC	Mon, Aug 31, 2020	102.23	103.44	102.17	103.10
5351	NYSE	MKC	Fri, Aug 28, 2020	102.56	102.81	101.38	102.30
5350	NYSE	MKC	Thu, Aug 27, 2020	102.98	103.62	102.68	102.73
5349	NYSE	MKC	Wed, Aug 26, 2020	101.21	103.29	100.44	102.75
5348	NYSE	MKC	Tue, Aug 25, 2020	102.13	102.13	100.82	101.39
5347	NYSE	MKC	Mon, Aug 24, 2020	101.80	102.08	100.90	101.42
5346	NYSE	MKC	Fri, Aug 21, 2020	101.57	101.99	101.25	101.58
5345	NYSE	MKC	Thu, Aug 20, 2020	100.40	102.07	100.24	101.45
5344	NYSE	MKC	Wed, Aug 19, 2020	101.70	101.70	100.62	101.26
5343	NYSE	MKC	Tue, Aug 18, 2020	101.17	102.00	100.46	101.25
5342	NYSE	MKC	Mon, Aug 17, 2020	100.25	101.70	100.04	101.15
5341	NYSE	MKC	Fri, Aug 14, 2020	101.00	101.76	100.42	100.78
5340	NYSE	MKC	Thu, Aug 13, 2020	100.74	101.49	99.37	101.02
5339	NYSE	MKC	Wed, Aug 12, 2020	99.26	101.57	99.25	100.83
5338	NYSE	MKC	Tue, Aug 11, 2020	101.00	101.00	98.57	98.89
5337	NYSE	MKC	Mon, Aug 10, 2020	100.75	101.28	100.01	100.91
5336	NYSE	MKC	Fri, Aug 7, 2020	99.07	100.92	99.07	100.78
5335	NYSE	MKC	Thu, Aug 6, 2020	98.27	99.68	98.13	99.53
5334	NYSE	MKC	Wed, Aug 5, 2020	99.35	99.38	97.82	98.63
5333	NYSE	MKC	Tue, Aug 4, 2020	98.01	99.41	97.97	99.13
5332	NYSE	MKC	Mon, Aug 3, 2020	97.85	98.59	97.24	98.15
5331	NYSE	MKC	Fri, Jul 31, 2020	96.60	97.45	95.47	97.45
5330	NYSE	MKC	Thu, Jul 30, 2020	96.68	97.05	95.75	96.92
5329	NYSE	MKC	Wed, Jul 29, 2020	96.96	97.78	96.68	97.17
5328	NYSE	MKC	Tue, Jul 28, 2020	95.75	97.63	95.24	96.50
5327	NYSE	MKC	Mon, Jul 27, 2020	96.91	98.04	96.59	98.01
5326	NYSE	MKC	Fri, Jul 24, 2020	97.76	98.25	96.31	96.76
5325	NYSE	MKC	Thu, Jul 23, 2020	97.10	98.39	97.10	97.95
5324	NYSE	MKC	Wed, Jul 22, 2020	97.46	97.46	95.79	96.91
5323	NYSE	MKC	Tue, Jul 21, 2020	97.00	98.26	96.53	96.79
5322	NYSE	MKC	Mon, Jul 20, 2020	95.21	95.86	94.87	95.78
5321	NYSE	MKC	Fri, Jul 17, 2020	95.38	96.17	94.92	95.45
5320	NYSE	MKC	Thu, Jul 16, 2020	94.52	95.43	94.39	94.86
5319	NYSE	MKC	Wed, Jul 15, 2020	95.10	95.70	94.31	94.60
5318	NYSE	MKC	Tue, Jul 14, 2020	91.24	94.92	91.24	94.71
5317	NYSE	MKC	Mon, Jul 13, 2020	93.25	94.15	91.29	91.46
5316	NYSE	MKC	Fri, Jul 10, 2020	91.94	93.05	91.27	92.96
5315	NYSE	MKC	Thu, Jul 9, 2020	91.24	92.31	91.17	91.93
5314	NYSE	MKC	Wed, Jul 8, 2020	91.29	91.88	90.88	91.82
5313	NYSE	MKC	Tue, Jul 7, 2020	90.41	92.00	90.41	91.57
5312	NYSE	MKC	Mon, Jul 6, 2020	91.21	91.82	90.28	90.79
5311	NYSE	MKC	Thu, Jul 2, 2020	90.61	92.24	90.32	90.81
5310	NYSE	MKC	Wed, Jul 1, 2020	89.66	90.39	89.23	89.44
5309	NYSE	MKC	Tue, Jun 30, 2020	89.92	90.49	88.72	89.71
5308	NYSE	MKC	Mon, Jun 29, 2020	88.66	91.15	88.31	89.69
5307	NYSE	MKC	Fri, Jun 26, 2020	90.25	91.46	87.64	88.13
5306	NYSE	MKC	Thu, Jun 25, 2020	87.17	90.47	86.78	89.27
5305	NYSE	MKC	Wed, Jun 24, 2020	86.00	86.78	84.58	86.14
5304	NYSE	MKC	Tue, Jun 23, 2020	87.50	87.68	86.08	86.21
5303	NYSE	MKC	Mon, Jun 22, 2020	86.79	87.40	86.03	86.35
5302	NYSE	MKC	Fri, Jun 19, 2020	87.77	88.05	86.05	86.10
5301	NYSE	MKC	Thu, Jun 18, 2020	87.07	87.39	86.44	86.94
5300	NYSE	MKC	Wed, Jun 17, 2020	86.60	87.69	86.44	87.07
5299	NYSE	MKC	Tue, Jun 16, 2020	85.82	86.88	84.79	86.49
5298	NYSE	MKC	Mon, Jun 15, 2020	82.64	85.25	82.53	85.20
5297	NYSE	MKC	Fri, Jun 12, 2020	84.93	84.93	82.84	83.27
5296	NYSE	MKC	Thu, Jun 11, 2020	86.00	86.51	83.60	83.92
5295	NYSE	MKC	Wed, Jun 10, 2020	86.17	87.19	85.58	86.21
5294	NYSE	MKC	Tue, Jun 9, 2020	86.47	86.47	85.17	85.55
5293	NYSE	MKC	Mon, Jun 8, 2020	84.65	86.80	84.51	86.39
5292	NYSE	MKC	Fri, Jun 5, 2020	85.39	85.69	83.94	85.42
5291	NYSE	MKC	Thu, Jun 4, 2020	86.92	87.13	84.88	85.39
5290	NYSE	MKC	Wed, Jun 3, 2020	87.66	88.00	86.77	87.15
5289	NYSE	MKC	Tue, Jun 2, 2020	88.17	88.64	87.26	87.71
5288	NYSE	MKC	Mon, Jun 1, 2020	88.00	88.96	87.52	88.29
5287	NYSE	MKC	Fri, May 29, 2020	86.20	88.12	85.70	87.58
5286	NYSE	MKC	Thu, May 28, 2020	86.85	87.06	85.70	86.26
5285	NYSE	MKC	Wed, May 27, 2020	85.40	86.12	84.94	86.00
5284	NYSE	MKC	Tue, May 26, 2020	86.61	87.50	85.25	85.52
5283	NYSE	MKC	Fri, May 22, 2020	85.19	86.04	85.08	85.94
5282	NYSE	MKC	Thu, May 21, 2020	87.02	87.02	84.61	85.28
5281	NYSE	MKC	Wed, May 20, 2020	87.04	87.10	85.85	86.80
5280	NYSE	MKC	Tue, May 19, 2020	87.82	88.54	86.21	86.26
5279	NYSE	MKC	Mon, May 18, 2020	89.84	90.19	88.10	88.17
5278	NYSE	MKC	Fri, May 15, 2020	87.36	90.09	87.07	88.99
5277	NYSE	MKC	Thu, May 14, 2020	86.64	88.29	85.71	87.76
5276	NYSE	MKC	Wed, May 13, 2020	84.31	85.32	83.53	84.26
5275	NYSE	MKC	Tue, May 12, 2020	83.07	84.56	82.88	84.31
5274	NYSE	MKC	Mon, May 11, 2020	82.33	83.34	81.66	82.43
5273	NYSE	MKC	Fri, May 8, 2020	81.25	82.30	80.57	82.02
5272	NYSE	MKC	Thu, May 7, 2020	80.63	81.06	79.78	80.43
5271	NYSE	MKC	Wed, May 6, 2020	80.32	81.27	79.97	80.11
5270	NYSE	MKC	Tue, May 5, 2020	78.75	80.77	78.75	80.11
5269	NYSE	MKC	Mon, May 4, 2020	77.13	79.00	76.42	78.70
5268	NYSE	MKC	Fri, May 1, 2020	77.70	78.57	76.73	77.21
5267	NYSE	MKC	Thu, Apr 30, 2020	77.96	78.76	77.18	78.42
5266	NYSE	MKC	Wed, Apr 29, 2020	78.26	79.25	77.27	78.23
5265	NYSE	MKC	Tue, Apr 28, 2020	78.38	79.25	77.73	78.35
5264	NYSE	MKC	Mon, Apr 27, 2020	77.51	78.63	77.06	78.44
5263	NYSE	MKC	Fri, Apr 24, 2020	76.00	77.35	75.49	77.13
5262	NYSE	MKC	Thu, Apr 23, 2020	75.94	76.72	75.14	75.81
5261	NYSE	MKC	Wed, Apr 22, 2020	75.95	77.27	75.02	76.69
5260	NYSE	MKC	Tue, Apr 21, 2020	77.80	78.03	74.73	75.59
5259	NYSE	MKC	Mon, Apr 20, 2020	78.11	79.61	77.47	78.06
5258	NYSE	MKC	Fri, Apr 17, 2020	78.84	78.88	77.03	78.45
5257	NYSE	MKC	Thu, Apr 16, 2020	76.88	78.45	75.65	77.71
5256	NYSE	MKC	Wed, Apr 15, 2020	76.00	76.57	75.28	76.28
5255	NYSE	MKC	Tue, Apr 14, 2020	76.33	76.99	75.68	76.60
5254	NYSE	MKC	Mon, Apr 13, 2020	76.48	76.48	72.79	74.35
5253	NYSE	MKC	Thu, Apr 9, 2020	74.27	77.48	74.27	77.15
5252	NYSE	MKC	Wed, Apr 8, 2020	74.84	75.42	73.28	74.24
5251	NYSE	MKC	Tue, Apr 7, 2020	76.29	76.50	73.47	75.15
5250	NYSE	MKC	Mon, Apr 6, 2020	74.45	76.60	71.30	76.01
5249	NYSE	MKC	Fri, Apr 3, 2020	71.83	73.88	71.64	73.44
5248	NYSE	MKC	Thu, Apr 2, 2020	69.18	73.12	69.18	72.61
5247	NYSE	MKC	Wed, Apr 1, 2020	68.59	71.76	68.28	69.31
5246	NYSE	MKC	Tue, Mar 31, 2020	69.93	71.50	69.68	70.61
5245	NYSE	MKC	Mon, Mar 30, 2020	67.50	72.20	67.00	71.58
5244	NYSE	MKC	Fri, Mar 27, 2020	64.55	67.32	64.00	66.15
5243	NYSE	MKC	Thu, Mar 26, 2020	62.02	66.39	61.98	65.82
5242	NYSE	MKC	Wed, Mar 25, 2020	61.76	63.19	59.59	62.10
5241	NYSE	MKC	Tue, Mar 24, 2020	58.59	62.77	58.45	62.47
5240	NYSE	MKC	Mon, Mar 23, 2020	62.36	62.98	56.11	56.92
5239	NYSE	MKC	Fri, Mar 20, 2020	62.52	68.51	61.56	62.27
5238	NYSE	MKC	Thu, Mar 19, 2020	67.74	69.41	62.00	62.82
5237	NYSE	MKC	Wed, Mar 18, 2020	65.72	74.65	65.19	70.52
5236	NYSE	MKC	Tue, Mar 17, 2020	61.25	69.78	60.23	69.35
5235	NYSE	MKC	Mon, Mar 16, 2020	61.76	64.25	59.60	60.19
5234	NYSE	MKC	Fri, Mar 13, 2020	67.82	68.76	64.08	67.50
5233	NYSE	MKC	Thu, Mar 12, 2020	69.41	70.60	65.55	65.59
5232	NYSE	MKC	Wed, Mar 11, 2020	74.17	74.57	72.74	73.31
5231	NYSE	MKC	Tue, Mar 10, 2020	73.31	75.89	72.30	75.77
5230	NYSE	MKC	Mon, Mar 9, 2020	72.50	73.92	71.44	72.02
5229	NYSE	MKC	Fri, Mar 6, 2020	74.80	75.65	73.48	75.32
5228	NYSE	MKC	Thu, Mar 5, 2020	76.03	77.65	75.77	76.77
5227	NYSE	MKC	Wed, Mar 4, 2020	76.05	76.97	75.24	76.94
5226	NYSE	MKC	Tue, Mar 3, 2020	76.25	77.27	74.39	74.95
5225	NYSE	MKC	Mon, Mar 2, 2020	73.41	76.29	72.91	76.24
5224	NYSE	MKC	Fri, Feb 28, 2020	74.18	74.44	71.19	73.10
5223	NYSE	MKC	Thu, Feb 27, 2020	76.44	77.17	75.01	75.13
5222	NYSE	MKC	Wed, Feb 26, 2020	79.00	79.65	76.47	76.56
5221	NYSE	MKC	Tue, Feb 25, 2020	80.35	80.77	79.03	79.19
5220	NYSE	MKC	Mon, Feb 24, 2020	80.45	81.16	79.71	80.50
5219	NYSE	MKC	Fri, Feb 21, 2020	81.64	81.99	81.03	81.10
5218	NYSE	MKC	Thu, Feb 20, 2020	82.08	82.17	81.09	81.92
5217	NYSE	MKC	Wed, Feb 19, 2020	82.46	82.81	81.85	82.02
5216	NYSE	MKC	Tue, Feb 18, 2020	83.12	83.32	82.18	82.46
5215	NYSE	MKC	Fri, Feb 14, 2020	83.81	84.44	83.31	83.42
5214	NYSE	MKC	Thu, Feb 13, 2020	82.43	83.78	82.14	83.54
5213	NYSE	MKC	Wed, Feb 12, 2020	81.61	82.68	81.21	82.52
5212	NYSE	MKC	Tue, Feb 11, 2020	81.81	82.37	81.51	81.63
5211	NYSE	MKC	Mon, Feb 10, 2020	82.07	82.30	81.48	81.81
5210	NYSE	MKC	Fri, Feb 7, 2020	81.25	81.86	81.06	81.56
5209	NYSE	MKC	Thu, Feb 6, 2020	81.01	81.94	80.90	81.06
5208	NYSE	MKC	Wed, Feb 5, 2020	80.83	81.28	80.37	81.01
5207	NYSE	MKC	Tue, Feb 4, 2020	81.70	82.11	80.23	80.35
5206	NYSE	MKC	Mon, Feb 3, 2020	82.08	82.40	81.25	81.58
5205	NYSE	MKC	Fri, Jan 31, 2020	82.89	83.79	81.62	81.69
5204	NYSE	MKC	Thu, Jan 30, 2020	83.87	84.29	82.25	82.76
5203	NYSE	MKC	Wed, Jan 29, 2020	82.50	84.29	81.60	83.71
5202	NYSE	MKC	Tue, Jan 28, 2020	82.15	84.98	81.80	83.03
5201	NYSE	MKC	Mon, Jan 27, 2020	86.17	86.89	85.98	86.36
5200	NYSE	MKC	Fri, Jan 24, 2020	87.14	87.29	86.01	86.34
5199	NYSE	MKC	Thu, Jan 23, 2020	85.37	86.58	85.36	86.39
5198	NYSE	MKC	Wed, Jan 22, 2020	85.81	86.76	85.70	86.27
5197	NYSE	MKC	Tue, Jan 21, 2020	84.43	85.68	84.37	85.58
5196	NYSE	MKC	Fri, Jan 17, 2020	83.67	84.38	83.49	84.34
5195	NYSE	MKC	Thu, Jan 16, 2020	83.97	84.08	83.06	83.58
5194	NYSE	MKC	Wed, Jan 15, 2020	83.59	84.62	83.59	83.81
5193	NYSE	MKC	Tue, Jan 14, 2020	82.76	83.51	82.76	83.45
5192	NYSE	MKC	Mon, Jan 13, 2020	82.15	83.01	82.15	82.65
5191	NYSE	MKC	Fri, Jan 10, 2020	80.86	82.49	80.86	82.12
5190	NYSE	MKC	Thu, Jan 9, 2020	82.36	82.86	80.56	81.12
5189	NYSE	MKC	Wed, Jan 8, 2020	84.64	84.77	83.65	83.69
5188	NYSE	MKC	Tue, Jan 7, 2020	85.37	85.57	84.08	84.14
5187	NYSE	MKC	Mon, Jan 6, 2020	85.13	85.86	84.81	85.61
5186	NYSE	MKC	Fri, Jan 3, 2020	83.84	85.47	83.57	85.10
5185	NYSE	MKC	Thu, Jan 2, 2020	84.69	85.29	83.69	83.77
5184	NYSE	MKC	Tue, Dec 31, 2019	85.19	85.50	84.84	84.87
5183	NYSE	MKC	Mon, Dec 30, 2019	85.42	85.46	84.48	85.19
5182	NYSE	MKC	Fri, Dec 27, 2019	84.99	86.08	84.91	85.93
5181	NYSE	MKC	Thu, Dec 26, 2019	84.15	84.85	83.94	84.81
5180	NYSE	MKC	Tue, Dec 24, 2019	83.68	84.31	83.61	84.13
5179	NYSE	MKC	Mon, Dec 23, 2019	84.55	84.87	83.58	83.63
5178	NYSE	MKC	Fri, Dec 20, 2019	84.60	85.11	84.11	84.13
5177	NYSE	MKC	Thu, Dec 19, 2019	83.62	84.57	83.60	84.16
5176	NYSE	MKC	Wed, Dec 18, 2019	83.86	84.07	83.24	83.74
5175	NYSE	MKC	Tue, Dec 17, 2019	83.80	84.31	83.36	83.52
5174	NYSE	MKC	Mon, Dec 16, 2019	83.91	84.12	83.54	83.81
5173	NYSE	MKC	Fri, Dec 13, 2019	82.99	83.93	82.83	83.75
5172	NYSE	MKC	Thu, Dec 12, 2019	84.91	85.41	83.17	83.23
5171	NYSE	MKC	Wed, Dec 11, 2019	85.67	85.81	84.55	85.33
5170	NYSE	MKC	Tue, Dec 10, 2019	84.50	85.98	84.01	85.68
5169	NYSE	MKC	Mon, Dec 9, 2019	86.11	86.48	85.80	86.37
5168	NYSE	MKC	Fri, Dec 6, 2019	86.20	86.66	85.78	86.00
5167	NYSE	MKC	Thu, Dec 5, 2019	85.58	86.12	85.23	86.09
5166	NYSE	MKC	Wed, Dec 4, 2019	84.79	85.92	84.67	85.69
5165	NYSE	MKC	Tue, Dec 3, 2019	84.53	85.49	84.09	85.42
5164	NYSE	MKC	Mon, Dec 2, 2019	84.43	84.76	83.97	84.61
5163	NYSE	MKC	Fri, Nov 29, 2019	84.77	84.99	84.45	84.63
5162	NYSE	MKC	Wed, Nov 27, 2019	84.47	85.20	83.87	84.72
5161	NYSE	MKC	Tue, Nov 26, 2019	83.49	84.49	83.08	84.47
5160	NYSE	MKC	Mon, Nov 25, 2019	83.72	83.75	82.88	83.31
5159	NYSE	MKC	Fri, Nov 22, 2019	83.37	83.73	82.25	83.46
5158	NYSE	MKC	Thu, Nov 21, 2019	83.76	83.96	83.00	83.22
5157	NYSE	MKC	Wed, Nov 20, 2019	83.08	84.08	82.72	83.98
5156	NYSE	MKC	Tue, Nov 19, 2019	82.73	83.20	82.31	82.98
5155	NYSE	MKC	Mon, Nov 18, 2019	81.24	82.79	80.47	82.74
5154	NYSE	MKC	Fri, Nov 15, 2019	81.50	81.50	80.35	81.19
5153	NYSE	MKC	Thu, Nov 14, 2019	81.98	82.06	81.34	81.56
5152	NYSE	MKC	Wed, Nov 13, 2019	80.62	81.91	80.38	81.83
5151	NYSE	MKC	Tue, Nov 12, 2019	80.22	80.61	79.80	80.56
5150	NYSE	MKC	Mon, Nov 11, 2019	79.76	80.38	79.68	80.22
5149	NYSE	MKC	Fri, Nov 8, 2019	80.04	80.24	79.25	79.85
5148	NYSE	MKC	Thu, Nov 7, 2019	79.50	80.30	78.95	80.22
5147	NYSE	MKC	Wed, Nov 6, 2019	79.63	80.32	79.36	79.66
5146	NYSE	MKC	Tue, Nov 5, 2019	79.04	79.81	78.93	79.51
5145	NYSE	MKC	Mon, Nov 4, 2019	80.25	80.65	78.81	79.23
5144	NYSE	MKC	Fri, Nov 1, 2019	80.41	81.01	80.11	80.32
5143	NYSE	MKC	Thu, Oct 31, 2019	81.43	81.53	80.00	80.35
5142	NYSE	MKC	Wed, Oct 30, 2019	81.37	81.96	80.73	81.53
5141	NYSE	MKC	Tue, Oct 29, 2019	80.17	81.56	80.01	81.21
5140	NYSE	MKC	Mon, Oct 28, 2019	79.96	80.21	79.51	80.11
5139	NYSE	MKC	Fri, Oct 25, 2019	80.11	80.18	79.10	79.69
5138	NYSE	MKC	Thu, Oct 24, 2019	80.21	80.26	79.47	80.00
5137	NYSE	MKC	Wed, Oct 23, 2019	80.33	80.57	79.60	80.23
5136	NYSE	MKC	Tue, Oct 22, 2019	81.44	81.71	80.23	80.25
5135	NYSE	MKC	Mon, Oct 21, 2019	80.70	81.44	80.59	81.19
5134	NYSE	MKC	Fri, Oct 18, 2019	80.92	81.13	80.77	80.80
5133	NYSE	MKC	Thu, Oct 17, 2019	80.44	81.59	80.23	81.05
5132	NYSE	MKC	Wed, Oct 16, 2019	80.73	80.73	79.87	80.22
5131	NYSE	MKC	Tue, Oct 15, 2019	81.83	81.83	80.41	80.50
5130	NYSE	MKC	Mon, Oct 14, 2019	82.50	82.97	81.38	81.51
5129	NYSE	MKC	Fri, Oct 11, 2019	82.98	82.98	82.03	82.38
5128	NYSE	MKC	Thu, Oct 10, 2019	82.55	83.61	82.18	82.85
5127	NYSE	MKC	Wed, Oct 9, 2019	83.39	83.55	82.18	83.20
5126	NYSE	MKC	Tue, Oct 8, 2019	84.16	84.22	83.32	83.32
5125	NYSE	MKC	Mon, Oct 7, 2019	84.12	84.57	83.38	84.11
5124	NYSE	MKC	Fri, Oct 4, 2019	83.68	84.50	83.40	84.48
5123	NYSE	MKC	Thu, Oct 3, 2019	82.51	83.99	82.45	83.39
5122	NYSE	MKC	Wed, Oct 2, 2019	82.83	83.22	81.26	82.37
5121	NYSE	MKC	Tue, Oct 1, 2019	79.37	84.43	79.33	83.48
5120	NYSE	MKC	Mon, Sep 30, 2019	78.41	78.82	78.01	78.15
5119	NYSE	MKC	Fri, Sep 27, 2019	80.54	80.62	77.97	78.40
5118	NYSE	MKC	Thu, Sep 26, 2019	80.94	80.99	80.14	80.30
5117	NYSE	MKC	Wed, Sep 25, 2019	80.09	80.63	79.68	80.28
5116	NYSE	MKC	Tue, Sep 24, 2019	80.39	80.99	79.44	79.92
5115	NYSE	MKC	Mon, Sep 23, 2019	80.52	81.42	79.86	79.91
5114	NYSE	MKC	Fri, Sep 20, 2019	80.34	80.64	80.05	80.07
5113	NYSE	MKC	Thu, Sep 19, 2019	79.84	80.50	79.60	80.02
5112	NYSE	MKC	Wed, Sep 18, 2019	79.85	80.09	78.72	79.63
5111	NYSE	MKC	Tue, Sep 17, 2019	79.37	80.54	79.30	79.49
5110	NYSE	MKC	Mon, Sep 16, 2019	78.23	79.49	78.13	79.14
5109	NYSE	MKC	Fri, Sep 13, 2019	78.44	79.45	77.92	78.56
5108	NYSE	MKC	Thu, Sep 12, 2019	79.51	80.54	78.79	78.91
5107	NYSE	MKC	Wed, Sep 11, 2019	77.63	79.44	77.47	78.72
5106	NYSE	MKC	Tue, Sep 10, 2019	80.18	80.28	77.05	78.00
5105	NYSE	MKC	Mon, Sep 9, 2019	82.48	82.48	80.28	80.60
5104	NYSE	MKC	Fri, Sep 6, 2019	82.24	82.54	81.76	82.49
5103	NYSE	MKC	Thu, Sep 5, 2019	82.86	82.90	81.54	81.88
5102	NYSE	MKC	Wed, Sep 4, 2019	82.33	82.70	81.59	82.59
5101	NYSE	MKC	Tue, Sep 3, 2019	81.35	82.14	81.10	82.06
5100	NYSE	MKC	Fri, Aug 30, 2019	81.96	82.19	81.35	81.44
5099	NYSE	MKC	Thu, Aug 29, 2019	82.37	82.38	81.37	81.57
5098	NYSE	MKC	Wed, Aug 28, 2019	81.38	82.31	81.13	81.93
5097	NYSE	MKC	Tue, Aug 27, 2019	80.65	81.78	80.47	81.52
5096	NYSE	MKC	Mon, Aug 26, 2019	80.88	81.23	80.35	80.80
5095	NYSE	MKC	Fri, Aug 23, 2019	81.34	81.38	80.03	80.40
5094	NYSE	MKC	Thu, Aug 22, 2019	80.51	81.40	80.26	81.19
5093	NYSE	MKC	Wed, Aug 21, 2019	80.53	81.03	79.75	80.51
5092	NYSE	MKC	Tue, Aug 20, 2019	82.84	82.94	80.28	80.62
5091	NYSE	MKC	Mon, Aug 19, 2019	85.36	85.55	82.43	84.28
5090	NYSE	MKC	Fri, Aug 16, 2019	84.89	85.31	84.13	84.97
5089	NYSE	MKC	Thu, Aug 15, 2019	83.40	85.05	83.32	84.50
5088	NYSE	MKC	Wed, Aug 14, 2019	83.35	84.87	82.97	83.33
5087	NYSE	MKC	Tue, Aug 13, 2019	82.50	83.87	82.47	83.57
5086	NYSE	MKC	Mon, Aug 12, 2019	81.60	82.76	81.60	82.55
5085	NYSE	MKC	Fri, Aug 9, 2019	81.16	82.36	80.95	81.75
5084	NYSE	MKC	Thu, Aug 8, 2019	79.99	81.21	79.52	81.11
5083	NYSE	MKC	Wed, Aug 7, 2019	77.55	80.03	76.90	79.83
5082	NYSE	MKC	Tue, Aug 6, 2019	77.51	78.58	77.09	77.76
5081	NYSE	MKC	Mon, Aug 5, 2019	79.66	80.10	76.97	77.37
5080	NYSE	MKC	Fri, Aug 2, 2019	79.11	80.23	78.84	79.59
5079	NYSE	MKC	Thu, Aug 1, 2019	79.63	79.72	78.64	78.73
5078	NYSE	MKC	Wed, Jul 31, 2019	80.47	80.73	78.51	79.27
5077	NYSE	MKC	Tue, Jul 30, 2019	81.25	81.85	80.37	80.68
5076	NYSE	MKC	Mon, Jul 29, 2019	81.46	81.46	80.43	81.24
5075	NYSE	MKC	Fri, Jul 26, 2019	80.57	81.51	80.02	81.29
5074	NYSE	MKC	Thu, Jul 25, 2019	79.15	80.63	78.89	80.30
5073	NYSE	MKC	Wed, Jul 24, 2019	79.08	79.42	78.38	79.42
5072	NYSE	MKC	Tue, Jul 23, 2019	79.73	79.88	79.09	79.27
5071	NYSE	MKC	Mon, Jul 22, 2019	79.54	79.87	79.15	79.43
5070	NYSE	MKC	Fri, Jul 19, 2019	80.08	80.40	79.36	79.38
5069	NYSE	MKC	Thu, Jul 18, 2019	80.25	80.80	79.82	80.09
5068	NYSE	MKC	Wed, Jul 17, 2019	79.97	80.35	79.68	80.03
5067	NYSE	MKC	Tue, Jul 16, 2019	80.00	80.36	79.43	79.86
5066	NYSE	MKC	Mon, Jul 15, 2019	79.46	80.30	79.28	79.94
5065	NYSE	MKC	Fri, Jul 12, 2019	78.75	79.34	78.25	79.26
5064	NYSE	MKC	Thu, Jul 11, 2019	78.74	79.06	77.98	78.50
5063	NYSE	MKC	Wed, Jul 10, 2019	79.22	79.35	78.61	78.73
5062	NYSE	MKC	Tue, Jul 9, 2019	79.88	79.92	78.86	79.04
5061	NYSE	MKC	Mon, Jul 8, 2019	80.69	80.98	79.69	79.85
5060	NYSE	MKC	Fri, Jul 5, 2019	80.61	81.24	79.79	80.72
5059	NYSE	MKC	Wed, Jul 3, 2019	79.29	81.32	79.00	81.18
5058	NYSE	MKC	Tue, Jul 2, 2019	77.85	79.04	77.63	79.00
5057	NYSE	MKC	Mon, Jul 1, 2019	77.52	78.24	77.17	77.85
5056	NYSE	MKC	Fri, Jun 28, 2019	77.25	77.90	75.21	77.51
5055	NYSE	MKC	Thu, Jun 27, 2019	73.00	78.10	73.00	77.94
5054	NYSE	MKC	Wed, Jun 26, 2019	76.10	76.10	74.33	75.32
5053	NYSE	MKC	Tue, Jun 25, 2019	77.42	77.73	76.35	76.55
5052	NYSE	MKC	Mon, Jun 24, 2019	77.34	77.41	76.62	77.08
5051	NYSE	MKC	Fri, Jun 21, 2019	77.99	77.99	77.13	77.21
5050	NYSE	MKC	Thu, Jun 20, 2019	78.09	78.61	77.11	77.99
5049	NYSE	MKC	Wed, Jun 19, 2019	76.82	78.18	76.61	77.88
5048	NYSE	MKC	Tue, Jun 18, 2019	78.01	78.18	76.59	76.82
5047	NYSE	MKC	Mon, Jun 17, 2019	78.41	78.59	76.71	77.74
5046	NYSE	MKC	Fri, Jun 14, 2019	78.33	78.74	78.10	78.30
5045	NYSE	MKC	Thu, Jun 13, 2019	78.56	79.00	77.41	78.43
5044	NYSE	MKC	Wed, Jun 12, 2019	78.81	79.13	78.16	78.56
5043	NYSE	MKC	Tue, Jun 11, 2019	78.45	79.05	78.04	78.39
5042	NYSE	MKC	Mon, Jun 10, 2019	78.88	79.04	78.10	78.47
5041	NYSE	MKC	Fri, Jun 7, 2019	79.00	79.79	78.65	78.90
5040	NYSE	MKC	Thu, Jun 6, 2019	78.28	79.17	77.80	78.86
5039	NYSE	MKC	Wed, Jun 5, 2019	77.35	78.27	76.74	78.21
5038	NYSE	MKC	Tue, Jun 4, 2019	78.87	79.10	76.36	76.56
5037	NYSE	MKC	Mon, Jun 3, 2019	78.22	78.70	77.71	78.55
5036	NYSE	MKC	Fri, May 31, 2019	77.43	78.17	76.76	78.02
5035	NYSE	MKC	Thu, May 30, 2019	76.64	77.67	76.63	77.63
5034	NYSE	MKC	Wed, May 29, 2019	76.26	76.72	76.05	76.51
5033	NYSE	MKC	Tue, May 28, 2019	77.56	78.05	76.40	76.44
5032	NYSE	MKC	Fri, May 24, 2019	78.13	78.37	77.30	77.60
5031	NYSE	MKC	Thu, May 23, 2019	77.47	78.36	77.17	78.14
5030	NYSE	MKC	Wed, May 22, 2019	76.92	77.86	76.40	77.80
5029	NYSE	MKC	Tue, May 21, 2019	77.78	77.78	76.75	76.87
5028	NYSE	MKC	Mon, May 20, 2019	77.27	77.92	77.14	77.46
5027	NYSE	MKC	Fri, May 17, 2019	77.54	78.44	77.24	77.53
5026	NYSE	MKC	Thu, May 16, 2019	77.64	78.44	77.13	77.92
5025	NYSE	MKC	Wed, May 15, 2019	76.95	77.89	76.86	77.51
5024	NYSE	MKC	Tue, May 14, 2019	77.24	77.96	77.02	77.27
5023	NYSE	MKC	Mon, May 13, 2019	77.48	77.50	76.00	77.01
5022	NYSE	MKC	Fri, May 10, 2019	77.38	78.50	76.79	78.34
5021	NYSE	MKC	Thu, May 9, 2019	76.99	77.84	76.58	77.47
5020	NYSE	MKC	Wed, May 8, 2019	76.50	77.50	76.29	77.13
5019	NYSE	MKC	Tue, May 7, 2019	76.34	76.74	75.86	76.55
5018	NYSE	MKC	Mon, May 6, 2019	75.83	76.90	75.51	76.57
5017	NYSE	MKC	Fri, May 3, 2019	76.56	76.64	75.98	76.08
5016	NYSE	MKC	Thu, May 2, 2019	76.01	76.77	75.34	76.42
5015	NYSE	MKC	Wed, May 1, 2019	76.92	77.12	76.18	76.25
5014	NYSE	MKC	Tue, Apr 30, 2019	76.69	77.35	76.54	76.99
5013	NYSE	MKC	Mon, Apr 29, 2019	76.14	76.89	76.14	76.69
5012	NYSE	MKC	Fri, Apr 26, 2019	75.58	76.44	75.33	76.42
5011	NYSE	MKC	Thu, Apr 25, 2019	75.13	75.75	74.77	75.49
5010	NYSE	MKC	Wed, Apr 24, 2019	75.89	76.17	75.22	75.67
5009	NYSE	MKC	Tue, Apr 23, 2019	76.46	76.53	75.48	75.64
5008	NYSE	MKC	Mon, Apr 22, 2019	77.17	77.30	75.84	76.34
5007	NYSE	MKC	Thu, Apr 18, 2019	76.56	77.43	75.57	77.19
5006	NYSE	MKC	Wed, Apr 17, 2019	76.88	77.06	75.94	76.23
5005	NYSE	MKC	Tue, Apr 16, 2019	77.45	77.55	76.35	76.60
5004	NYSE	MKC	Mon, Apr 15, 2019	76.91	77.50	76.84	77.49
5003	NYSE	MKC	Fri, Apr 12, 2019	76.62	77.50	76.53	76.93
5002	NYSE	MKC	Thu, Apr 11, 2019	77.15	77.50	76.67	77.02
5001	NYSE	MKC	Wed, Apr 10, 2019	76.79	77.43	76.59	77.29
5000	NYSE	MKC	Tue, Apr 9, 2019	76.40	76.82	76.17	76.65
4999	NYSE	MKC	Mon, Apr 8, 2019	75.71	76.65	74.40	76.64
4998	NYSE	MKC	Fri, Apr 5, 2019	75.72	76.33	75.27	75.95
4997	NYSE	MKC	Thu, Apr 4, 2019	75.67	76.14	75.36	75.72
4996	NYSE	MKC	Wed, Apr 3, 2019	75.40	75.83	74.78	75.61
4995	NYSE	MKC	Tue, Apr 2, 2019	75.24	75.52	74.62	75.51
4994	NYSE	MKC	Mon, Apr 1, 2019	75.28	75.41	74.31	75.18
4993	NYSE	MKC	Fri, Mar 29, 2019	74.43	75.45	74.25	75.32
4992	NYSE	MKC	Thu, Mar 28, 2019	73.84	74.41	73.53	74.35
4991	NYSE	MKC	Wed, Mar 27, 2019	73.16	74.13	72.84	73.70
4990	NYSE	MKC	Tue, Mar 26, 2019	72.46	73.73	71.98	72.68
4989	NYSE	MKC	Mon, Mar 25, 2019	71.30	72.18	70.97	71.97
4988	NYSE	MKC	Fri, Mar 22, 2019	71.63	72.10	70.98	71.19
4987	NYSE	MKC	Thu, Mar 21, 2019	69.84	71.75	69.39	71.64
4986	NYSE	MKC	Wed, Mar 20, 2019	70.31	70.31	69.47	69.70
4985	NYSE	MKC	Tue, Mar 19, 2019	70.38	70.72	69.76	70.15
4984	NYSE	MKC	Mon, Mar 18, 2019	69.82	70.58	69.81	70.36
4983	NYSE	MKC	Fri, Mar 15, 2019	69.66	70.01	69.26	70.00
4982	NYSE	MKC	Thu, Mar 14, 2019	69.77	69.94	69.41	69.73
4981	NYSE	MKC	Wed, Mar 13, 2019	69.43	69.84	69.23	69.60
4980	NYSE	MKC	Tue, Mar 12, 2019	69.55	69.78	68.82	69.20
4979	NYSE	MKC	Mon, Mar 11, 2019	68.42	69.58	68.31	69.54
4978	NYSE	MKC	Fri, Mar 8, 2019	67.98	68.60	67.88	68.53
4977	NYSE	MKC	Thu, Mar 7, 2019	68.33	68.68	67.74	67.82
4976	NYSE	MKC	Wed, Mar 6, 2019	67.95	68.35	67.71	68.24
4975	NYSE	MKC	Tue, Mar 5, 2019	67.65	68.16	67.48	67.92
4974	NYSE	MKC	Mon, Mar 4, 2019	68.65	68.68	66.69	67.74
4973	NYSE	MKC	Fri, Mar 1, 2019	68.08	68.66	67.80	68.36
4972	NYSE	MKC	Thu, Feb 28, 2019	67.39	68.11	67.32	67.99
4971	NYSE	MKC	Wed, Feb 27, 2019	66.24	67.43	66.11	67.38
4970	NYSE	MKC	Tue, Feb 26, 2019	67.18	67.19	66.39	66.52
4969	NYSE	MKC	Mon, Feb 25, 2019	67.92	67.98	66.34	66.72
4968	NYSE	MKC	Fri, Feb 22, 2019	66.07	67.92	65.59	67.87
4967	NYSE	MKC	Thu, Feb 21, 2019	65.34	66.97	65.30	66.88
4966	NYSE	MKC	Wed, Feb 20, 2019	64.76	65.57	64.62	65.21
4965	NYSE	MKC	Tue, Feb 19, 2019	64.35	65.36	64.20	64.85
4964	NYSE	MKC	Fri, Feb 15, 2019	64.22	64.62	64.06	64.24
4963	NYSE	MKC	Thu, Feb 14, 2019	63.98	64.20	63.48	63.70
4962	NYSE	MKC	Wed, Feb 13, 2019	64.42	64.75	63.93	64.30
4961	NYSE	MKC	Tue, Feb 12, 2019	63.89	64.86	63.47	64.38
4960	NYSE	MKC	Mon, Feb 11, 2019	63.34	63.78	62.96	63.75
4959	NYSE	MKC	Fri, Feb 8, 2019	62.08	63.38	62.06	63.35
4958	NYSE	MKC	Thu, Feb 7, 2019	60.93	62.50	60.85	62.43
4957	NYSE	MKC	Wed, Feb 6, 2019	62.19	62.33	61.43	61.58
4956	NYSE	MKC	Tue, Feb 5, 2019	61.03	62.50	61.01	62.40
4955	NYSE	MKC	Mon, Feb 4, 2019	61.72	61.96	60.24	60.89
4954	NYSE	MKC	Fri, Feb 1, 2019	61.86	61.93	61.27	61.53
4953	NYSE	MKC	Thu, Jan 31, 2019	61.10	62.65	61.10	61.82
4952	NYSE	MKC	Wed, Jan 30, 2019	60.89	62.03	60.87	61.31
4951	NYSE	MKC	Tue, Jan 29, 2019	60.94	61.31	60.03	60.60
4950	NYSE	MKC	Mon, Jan 28, 2019	60.06	60.93	59.86	60.93
4949	NYSE	MKC	Fri, Jan 25, 2019	62.52	62.62	60.50	60.68
4948	NYSE	MKC	Thu, Jan 24, 2019	60.10	62.94	59.50	62.18
4947	NYSE	MKC	Wed, Jan 23, 2019	69.73	69.73	68.81	69.50
4946	NYSE	MKC	Tue, Jan 22, 2019	69.77	69.96	68.30	69.40
4945	NYSE	MKC	Fri, Jan 18, 2019	70.75	70.98	69.28	69.72
4944	NYSE	MKC	Thu, Jan 17, 2019	69.77	70.25	69.31	70.24
4943	NYSE	MKC	Wed, Jan 16, 2019	70.37	70.62	69.52	69.79
4942	NYSE	MKC	Tue, Jan 15, 2019	69.96	70.88	69.54	70.40
4941	NYSE	MKC	Mon, Jan 14, 2019	69.39	69.97	69.19	69.70
4940	NYSE	MKC	Fri, Jan 11, 2019	70.54	70.67	69.50	70.06
4939	NYSE	MKC	Thu, Jan 10, 2019	69.99	70.49	69.16	70.44
4938	NYSE	MKC	Wed, Jan 9, 2019	70.04	70.80	69.78	70.15
4937	NYSE	MKC	Tue, Jan 8, 2019	68.96	70.19	68.64	70.15
4936	NYSE	MKC	Mon, Jan 7, 2019	68.35	70.08	68.15	68.92
4935	NYSE	MKC	Fri, Jan 4, 2019	68.34	69.34	68.05	68.34
4934	NYSE	MKC	Thu, Jan 3, 2019	67.84	69.05	67.76	68.13
4933	NYSE	MKC	Wed, Jan 2, 2019	68.89	69.08	67.24	67.81
4932	NYSE	MKC	Mon, Dec 31, 2018	69.72	69.92	68.90	69.62
4931	NYSE	MKC	Fri, Dec 28, 2018	70.06	70.29	68.72	69.51
4930	NYSE	MKC	Thu, Dec 27, 2018	68.67	70.05	67.60	69.74
4929	NYSE	MKC	Wed, Dec 26, 2018	67.29	69.17	67.01	69.17
4928	NYSE	MKC	Mon, Dec 24, 2018	69.02	69.09	67.03	67.03
4927	NYSE	MKC	Fri, Dec 21, 2018	69.50	71.93	68.89	69.07
4926	NYSE	MKC	Thu, Dec 20, 2018	70.70	71.55	68.78	69.53
4925	NYSE	MKC	Wed, Dec 19, 2018	73.53	74.31	70.85	70.98
4924	NYSE	MKC	Tue, Dec 18, 2018	73.28	74.11	72.36	72.84
4923	NYSE	MKC	Mon, Dec 17, 2018	75.45	75.80	72.60	73.07
4922	NYSE	MKC	Fri, Dec 14, 2018	77.65	77.76	75.66	75.79
4921	NYSE	MKC	Thu, Dec 13, 2018	77.33	78.00	76.88	77.92
4920	NYSE	MKC	Wed, Dec 12, 2018	77.22	77.90	76.90	77.45
4919	NYSE	MKC	Tue, Dec 11, 2018	76.10	77.35	75.74	76.46
4918	NYSE	MKC	Mon, Dec 10, 2018	75.41	75.66	73.80	75.63
4917	NYSE	MKC	Fri, Dec 7, 2018	75.88	76.05	74.73	75.20
4916	NYSE	MKC	Thu, Dec 6, 2018	75.85	76.24	74.08	75.82
4915	NYSE	MKC	Tue, Dec 4, 2018	75.81	77.16	75.60	75.78
4914	NYSE	MKC	Mon, Dec 3, 2018	75.33	75.87	74.78	75.75
4913	NYSE	MKC	Fri, Nov 30, 2018	74.49	75.10	74.29	75.00
4912	NYSE	MKC	Thu, Nov 29, 2018	73.96	75.20	73.88	74.53
4911	NYSE	MKC	Wed, Nov 28, 2018	73.65	73.98	73.03	73.98
4910	NYSE	MKC	Tue, Nov 27, 2018	72.79	73.70	72.24	73.56
4909	NYSE	MKC	Mon, Nov 26, 2018	72.87	73.04	71.93	72.37
4908	NYSE	MKC	Fri, Nov 23, 2018	72.01	72.95	71.70	72.59
4907	NYSE	MKC	Wed, Nov 21, 2018	73.32	73.81	72.05	72.22
4906	NYSE	MKC	Tue, Nov 20, 2018	74.55	74.77	73.25	73.34
4905	NYSE	MKC	Mon, Nov 19, 2018	74.97	75.68	74.38	74.58
4904	NYSE	MKC	Fri, Nov 16, 2018	74.24	75.36	73.96	75.00
4903	NYSE	MKC	Thu, Nov 15, 2018	73.84	75.21	73.33	74.32
4902	NYSE	MKC	Wed, Nov 14, 2018	74.15	74.57	73.43	73.85
4901	NYSE	MKC	Tue, Nov 13, 2018	74.51	74.77	73.46	74.11
4900	NYSE	MKC	Mon, Nov 12, 2018	75.22	75.67	74.19	74.62
4899	NYSE	MKC	Fri, Nov 9, 2018	75.48	75.66	74.58	75.20
4898	NYSE	MKC	Thu, Nov 8, 2018	75.00	75.71	74.40	75.67
4897	NYSE	MKC	Wed, Nov 7, 2018	74.64	75.30	74.33	75.01
4896	NYSE	MKC	Tue, Nov 6, 2018	73.44	74.29	73.08	74.25
4895	NYSE	MKC	Mon, Nov 5, 2018	72.04	73.60	72.00	73.43
4894	NYSE	MKC	Fri, Nov 2, 2018	72.72	72.98	71.04	71.73
4893	NYSE	MKC	Thu, Nov 1, 2018	72.15	73.29	71.69	72.60
4892	NYSE	MKC	Wed, Oct 31, 2018	71.75	72.47	70.75	72.00
4891	NYSE	MKC	Tue, Oct 30, 2018	70.22	72.52	70.10	72.38
4890	NYSE	MKC	Mon, Oct 29, 2018	69.69	70.81	69.52	70.22
4889	NYSE	MKC	Fri, Oct 26, 2018	69.43	69.57	68.32	69.20
4888	NYSE	MKC	Thu, Oct 25, 2018	70.25	70.35	69.33	69.84
4887	NYSE	MKC	Wed, Oct 24, 2018	70.66	71.81	70.25	70.65
4886	NYSE	MKC	Tue, Oct 23, 2018	69.99	70.82	69.39	70.52
4885	NYSE	MKC	Mon, Oct 22, 2018	70.34	71.02	69.75	70.71
4884	NYSE	MKC	Fri, Oct 19, 2018	69.26	70.54	69.22	70.33
4883	NYSE	MKC	Thu, Oct 18, 2018	69.02	69.41	68.31	68.74
4882	NYSE	MKC	Wed, Oct 17, 2018	68.47	68.91	67.59	68.85
4881	NYSE	MKC	Tue, Oct 16, 2018	67.43	68.72	67.20	68.52
4880	NYSE	MKC	Mon, Oct 15, 2018	66.40	67.65	66.28	67.14
4879	NYSE	MKC	Fri, Oct 12, 2018	66.18	66.64	65.46	66.41
4878	NYSE	MKC	Thu, Oct 11, 2018	67.33	67.45	65.70	65.84
4877	NYSE	MKC	Wed, Oct 10, 2018	68.07	68.67	67.07	67.15
4876	NYSE	MKC	Tue, Oct 9, 2018	68.21	68.57	67.64	67.91
4875	NYSE	MKC	Mon, Oct 8, 2018	67.82	68.21	67.59	68.04
4874	NYSE	MKC	Fri, Oct 5, 2018	67.49	68.12	67.49	67.88
4873	NYSE	MKC	Thu, Oct 4, 2018	66.68	67.89	66.40	67.60
4872	NYSE	MKC	Wed, Oct 3, 2018	66.92	67.42	66.41	67.01
4871	NYSE	MKC	Tue, Oct 2, 2018	66.37	67.86	66.10	66.70
4870	NYSE	MKC	Mon, Oct 1, 2018	66.00	66.56	65.40	66.31
4869	NYSE	MKC	Fri, Sep 28, 2018	64.26	65.99	64.10	65.88
4868	NYSE	MKC	Thu, Sep 27, 2018	62.25	64.79	61.00	64.15
4867	NYSE	MKC	Wed, Sep 26, 2018	64.66	65.32	64.55	64.95
4866	NYSE	MKC	Tue, Sep 25, 2018	64.90	65.34	64.59	64.64
4865	NYSE	MKC	Mon, Sep 24, 2018	65.00	65.41	64.69	64.81
4864	NYSE	MKC	Fri, Sep 21, 2018	65.08	65.47	64.90	65.11
4863	NYSE	MKC	Thu, Sep 20, 2018	65.00	65.12	64.38	65.05
4862	NYSE	MKC	Wed, Sep 19, 2018	65.55	65.86	64.81	64.95
4861	NYSE	MKC	Tue, Sep 18, 2018	66.15	66.15	64.74	65.62
4860	NYSE	MKC	Mon, Sep 17, 2018	66.11	66.42	65.71	66.34
4859	NYSE	MKC	Fri, Sep 14, 2018	65.64	66.18	65.41	66.15
4858	NYSE	MKC	Thu, Sep 13, 2018	65.76	65.76	64.97	65.64
4857	NYSE	MKC	Wed, Sep 12, 2018	65.25	65.70	64.86	65.59
4856	NYSE	MKC	Tue, Sep 11, 2018	65.73	65.94	65.00	65.10
4855	NYSE	MKC	Mon, Sep 10, 2018	65.42	65.91	65.31	65.76
4854	NYSE	MKC	Fri, Sep 7, 2018	64.58	65.43	64.25	65.30
4853	NYSE	MKC	Thu, Sep 6, 2018	63.75	64.88	63.40	64.78
4852	NYSE	MKC	Wed, Sep 5, 2018	63.11	63.93	62.97	63.87
4851	NYSE	MKC	Tue, Sep 4, 2018	62.27	63.41	62.27	63.12
4850	NYSE	MKC	Fri, Aug 31, 2018	62.03	62.50	61.86	62.44
4849	NYSE	MKC	Thu, Aug 30, 2018	61.86	62.22	61.63	61.83
4848	NYSE	MKC	Wed, Aug 29, 2018	61.86	62.17	61.54	62.12
4847	NYSE	MKC	Tue, Aug 28, 2018	61.68	61.92	61.28	61.57
4846	NYSE	MKC	Mon, Aug 27, 2018	62.36	62.46	61.46	61.87
4845	NYSE	MKC	Fri, Aug 24, 2018	61.95	62.26	61.62	62.13
4844	NYSE	MKC	Thu, Aug 23, 2018	61.58	61.98	61.49	61.97
4843	NYSE	MKC	Wed, Aug 22, 2018	61.75	61.92	61.16	61.79
4842	NYSE	MKC	Tue, Aug 21, 2018	63.25	63.42	61.50	61.93
4841	NYSE	MKC	Mon, Aug 20, 2018	63.28	63.44	62.98	63.27
4840	NYSE	MKC	Fri, Aug 17, 2018	62.65	63.27	62.51	63.20
4839	NYSE	MKC	Thu, Aug 16, 2018	62.25	62.93	62.25	62.70
4838	NYSE	MKC	Wed, Aug 15, 2018	61.05	62.09	61.03	62.07
4837	NYSE	MKC	Tue, Aug 14, 2018	60.53	61.11	60.44	61.04
4836	NYSE	MKC	Mon, Aug 13, 2018	60.59	60.77	60.18	60.54
4835	NYSE	MKC	Fri, Aug 10, 2018	60.15	60.72	59.82	60.50
4834	NYSE	MKC	Thu, Aug 9, 2018	60.66	60.87	60.13	60.41
4833	NYSE	MKC	Wed, Aug 8, 2018	60.49	60.89	60.14	60.67
4832	NYSE	MKC	Tue, Aug 7, 2018	60.90	60.93	60.23	60.49
4831	NYSE	MKC	Mon, Aug 6, 2018	60.96	61.15	60.71	60.93
4830	NYSE	MKC	Fri, Aug 3, 2018	60.02	61.29	59.95	60.76
4829	NYSE	MKC	Thu, Aug 2, 2018	58.74	59.97	58.73	59.82
4828	NYSE	MKC	Wed, Aug 1, 2018	58.85	59.20	58.33	58.73
4827	NYSE	MKC	Tue, Jul 31, 2018	58.56	58.96	58.18	58.77
4826	NYSE	MKC	Mon, Jul 30, 2018	58.60	58.62	58.00	58.34
4825	NYSE	MKC	Fri, Jul 27, 2018	59.54	59.57	58.82	58.87
4824	NYSE	MKC	Thu, Jul 26, 2018	59.23	59.79	58.85	59.39
4823	NYSE	MKC	Wed, Jul 25, 2018	58.49	58.92	58.18	58.84
4822	NYSE	MKC	Tue, Jul 24, 2018	58.62	58.82	57.98	58.59
4821	NYSE	MKC	Mon, Jul 23, 2018	58.93	59.03	58.22	58.60
4820	NYSE	MKC	Fri, Jul 20, 2018	59.21	59.21	58.60	58.92
4819	NYSE	MKC	Thu, Jul 19, 2018	58.64	59.45	58.59	59.06
4818	NYSE	MKC	Wed, Jul 18, 2018	59.65	59.65	58.61	58.76
4817	NYSE	MKC	Tue, Jul 17, 2018	59.07	59.75	59.07	59.71
4816	NYSE	MKC	Mon, Jul 16, 2018	59.58	59.67	59.06	59.24
4815	NYSE	MKC	Fri, Jul 13, 2018	58.81	59.64	58.80	59.57
4814	NYSE	MKC	Thu, Jul 12, 2018	59.57	59.80	58.79	59.02
4813	NYSE	MKC	Wed, Jul 11, 2018	58.93	59.31	58.54	59.16
4812	NYSE	MKC	Tue, Jul 10, 2018	59.76	60.00	58.72	58.96
4811	NYSE	MKC	Mon, Jul 9, 2018	59.94	60.12	59.59	59.84
4810	NYSE	MKC	Fri, Jul 6, 2018	59.14	59.93	58.72	59.69
4809	NYSE	MKC	Thu, Jul 5, 2018	58.00	59.09	57.80	58.80
4808	NYSE	MKC	Tue, Jul 3, 2018	58.07	58.31	57.49	57.66
4807	NYSE	MKC	Mon, Jul 2, 2018	58.09	58.79	57.41	57.84
4806	NYSE	MKC	Fri, Jun 29, 2018	57.55	58.57	56.95	58.05
4805	NYSE	MKC	Thu, Jun 28, 2018	54.63	58.91	54.10	57.42
4804	NYSE	MKC	Wed, Jun 27, 2018	53.32	54.14	52.83	52.97
4803	NYSE	MKC	Tue, Jun 26, 2018	53.45	53.93	52.80	53.27
4802	NYSE	MKC	Mon, Jun 25, 2018	53.03	53.54	52.67	53.43
4801	NYSE	MKC	Fri, Jun 22, 2018	52.27	53.24	52.27	53.05
4800	NYSE	MKC	Thu, Jun 21, 2018	52.95	53.08	52.42	52.54
4799	NYSE	MKC	Wed, Jun 20, 2018	52.88	53.11	52.60	52.91
4798	NYSE	MKC	Tue, Jun 19, 2018	52.66	53.14	52.49	52.88
4797	NYSE	MKC	Mon, Jun 18, 2018	53.04	53.29	52.44	52.78
4796	NYSE	MKC	Fri, Jun 15, 2018	52.97	53.32	52.77	53.20
4795	NYSE	MKC	Thu, Jun 14, 2018	52.44	53.00	52.11	52.93
4794	NYSE	MKC	Wed, Jun 13, 2018	52.67	52.89	52.17	52.36
4793	NYSE	MKC	Tue, Jun 12, 2018	52.58	52.75	51.92	52.59
4792	NYSE	MKC	Mon, Jun 11, 2018	51.94	52.92	51.94	52.59
4791	NYSE	MKC	Fri, Jun 8, 2018	50.67	51.79	50.60	51.74
4790	NYSE	MKC	Thu, Jun 7, 2018	50.34	51.31	49.77	50.53
4789	NYSE	MKC	Wed, Jun 6, 2018	50.49	50.64	50.02	50.60
4788	NYSE	MKC	Tue, Jun 5, 2018	50.68	50.68	50.01	50.42
4787	NYSE	MKC	Mon, Jun 4, 2018	50.44	51.06	50.28	50.62
4786	NYSE	MKC	Fri, Jun 1, 2018	50.64	50.64	50.09	50.26
4785	NYSE	MKC	Thu, May 31, 2018	52.05	52.05	50.12	50.50
4784	NYSE	MKC	Wed, May 30, 2018	51.59	52.18	51.15	52.01
4783	NYSE	MKC	Tue, May 29, 2018	51.43	51.81	51.26	51.48
4782	NYSE	MKC	Fri, May 25, 2018	51.57	52.49	51.48	51.72
4781	NYSE	MKC	Thu, May 24, 2018	51.57	51.61	50.99	51.60
4780	NYSE	MKC	Wed, May 23, 2018	51.18	51.66	51.13	51.50
4779	NYSE	MKC	Tue, May 22, 2018	51.60	52.12	51.07	51.16
4778	NYSE	MKC	Mon, May 21, 2018	51.67	51.81	51.05	51.46
4777	NYSE	MKC	Fri, May 18, 2018	52.00	52.32	50.39	51.48
4776	NYSE	MKC	Thu, May 17, 2018	53.22	53.32	52.32	52.58
4775	NYSE	MKC	Wed, May 16, 2018	52.95	53.32	52.70	53.31
4774	NYSE	MKC	Tue, May 15, 2018	53.13	53.35	52.65	52.99
4773	NYSE	MKC	Mon, May 14, 2018	53.57	53.65	53.23	53.47
4772	NYSE	MKC	Fri, May 11, 2018	53.70	54.04	53.35	53.51
4771	NYSE	MKC	Thu, May 10, 2018	53.14	53.80	52.86	53.70
4770	NYSE	MKC	Wed, May 9, 2018	52.35	53.01	52.19	52.68
4769	NYSE	MKC	Tue, May 8, 2018	51.91	52.31	51.91	52.20
4768	NYSE	MKC	Mon, May 7, 2018	51.61	52.29	51.61	52.03
4767	NYSE	MKC	Fri, May 4, 2018	50.46	51.86	50.46	51.60
4766	NYSE	MKC	Thu, May 3, 2018	50.87	51.12	50.41	50.52
4765	NYSE	MKC	Wed, May 2, 2018	52.24	52.32	50.69	50.81
4764	NYSE	MKC	Tue, May 1, 2018	52.41	52.52	51.91	52.35
4763	NYSE	MKC	Mon, Apr 30, 2018	53.48	53.69	52.67	52.71
4762	NYSE	MKC	Fri, Apr 27, 2018	53.51	53.62	53.19	53.35
4761	NYSE	MKC	Thu, Apr 26, 2018	53.08	53.48	52.35	53.43
4760	NYSE	MKC	Wed, Apr 25, 2018	51.82	52.75	51.72	52.60
4759	NYSE	MKC	Tue, Apr 24, 2018	52.08	52.23	51.44	51.83
4758	NYSE	MKC	Mon, Apr 23, 2018	51.65	51.94	51.37	51.89
4757	NYSE	MKC	Fri, Apr 20, 2018	53.28	53.50	51.51	51.62
4756	NYSE	MKC	Thu, Apr 19, 2018	53.83	53.92	53.02	53.23
4755	NYSE	MKC	Wed, Apr 18, 2018	54.21	54.44	53.88	54.07
4754	NYSE	MKC	Tue, Apr 17, 2018	53.83	54.47	53.57	54.23
4753	NYSE	MKC	Mon, Apr 16, 2018	53.22	53.87	52.74	53.63
4752	NYSE	MKC	Fri, Apr 13, 2018	52.73	53.06	52.32	52.90
4751	NYSE	MKC	Thu, Apr 12, 2018	53.37	53.48	52.50	52.54
4750	NYSE	MKC	Wed, Apr 11, 2018	52.72	53.42	52.72	53.30
4749	NYSE	MKC	Tue, Apr 10, 2018	52.85	53.05	52.51	52.86
4748	NYSE	MKC	Mon, Apr 9, 2018	52.25	53.15	52.05	52.71
4747	NYSE	MKC	Fri, Apr 6, 2018	52.30	53.10	51.84	52.10
4746	NYSE	MKC	Thu, Apr 5, 2018	52.79	52.88	52.14	52.39
4745	NYSE	MKC	Wed, Apr 4, 2018	51.69	52.94	51.69	52.52
4744	NYSE	MKC	Tue, Apr 3, 2018	52.06	52.30	51.65	52.02
4743	NYSE	MKC	Mon, Apr 2, 2018	53.22	53.28	51.62	51.92
4742	NYSE	MKC	Thu, Mar 29, 2018	53.08	53.64	53.04	53.20
4741	NYSE	MKC	Wed, Mar 28, 2018	54.80	54.80	52.76	52.98
4740	NYSE	MKC	Tue, Mar 27, 2018	55.02	55.54	53.10	53.68
4739	NYSE	MKC	Mon, Mar 26, 2018	53.27	53.63	52.82	53.49
4738	NYSE	MKC	Fri, Mar 23, 2018	53.42	54.06	52.83	52.86
4737	NYSE	MKC	Thu, Mar 22, 2018	53.43	54.11	53.27	53.28
4736	NYSE	MKC	Wed, Mar 21, 2018	53.50	53.84	52.46	53.52
4735	NYSE	MKC	Tue, Mar 20, 2018	54.04	54.29	53.63	53.88
4734	NYSE	MKC	Mon, Mar 19, 2018	53.82	54.45	53.65	53.94
4733	NYSE	MKC	Fri, Mar 16, 2018	54.41	54.77	53.85	53.91
4732	NYSE	MKC	Thu, Mar 15, 2018	55.31	55.47	54.30	54.49
4731	NYSE	MKC	Wed, Mar 14, 2018	55.51	55.69	55.14	55.28
4730	NYSE	MKC	Tue, Mar 13, 2018	55.65	55.65	55.26	55.37
4729	NYSE	MKC	Mon, Mar 12, 2018	55.36	55.73	55.15	55.35
4728	NYSE	MKC	Fri, Mar 9, 2018	55.00	55.29	54.69	55.27
4727	NYSE	MKC	Thu, Mar 8, 2018	54.59	54.82	54.35	54.81
4726	NYSE	MKC	Wed, Mar 7, 2018	54.60	54.96	54.38	54.60
4725	NYSE	MKC	Tue, Mar 6, 2018	54.84	55.14	54.34	55.03
4724	NYSE	MKC	Mon, Mar 5, 2018	53.98	55.08	53.98	54.87
4723	NYSE	MKC	Fri, Mar 2, 2018	53.15	54.22	53.11	54.15
4722	NYSE	MKC	Thu, Mar 1, 2018	53.16	54.11	53.09	53.37
4721	NYSE	MKC	Wed, Feb 28, 2018	53.56	54.07	53.29	53.39
4720	NYSE	MKC	Tue, Feb 27, 2018	53.87	54.23	53.30	53.30
4719	NYSE	MKC	Mon, Feb 26, 2018	53.11	53.87	52.87	53.71
4718	NYSE	MKC	Fri, Feb 23, 2018	52.55	53.31	52.08	53.11
4717	NYSE	MKC	Thu, Feb 22, 2018	52.16	52.93	52.03	52.53
4716	NYSE	MKC	Wed, Feb 21, 2018	52.25	52.93	52.00	52.03
4715	NYSE	MKC	Tue, Feb 20, 2018	52.75	52.83	52.03	52.30
4714	NYSE	MKC	Fri, Feb 16, 2018	52.20	52.94	51.88	52.75
4713	NYSE	MKC	Thu, Feb 15, 2018	52.00	52.45	51.10	52.41
4712	NYSE	MKC	Wed, Feb 14, 2018	51.10	51.95	50.74	51.88
4711	NYSE	MKC	Tue, Feb 13, 2018	50.96	51.61	50.64	51.36
4710	NYSE	MKC	Mon, Feb 12, 2018	51.10	51.57	51.01	51.15
4709	NYSE	MKC	Fri, Feb 9, 2018	51.08	51.28	49.94	50.92
4708	NYSE	MKC	Thu, Feb 8, 2018	51.47	52.25	50.67	50.68
4707	NYSE	MKC	Wed, Feb 7, 2018	51.02	52.19	51.02	51.33
4706	NYSE	MKC	Tue, Feb 6, 2018	50.26	51.47	49.75	51.23
4705	NYSE	MKC	Mon, Feb 5, 2018	51.70	52.13	50.77	50.77
4704	NYSE	MKC	Fri, Feb 2, 2018	53.50	53.50	51.76	51.78
4703	NYSE	MKC	Thu, Feb 1, 2018	54.36	54.54	53.71	53.76
4702	NYSE	MKC	Wed, Jan 31, 2018	54.07	54.84	53.88	54.39
4701	NYSE	MKC	Tue, Jan 30, 2018	53.91	54.31	53.72	53.99
4700	NYSE	MKC	Mon, Jan 29, 2018	53.68	54.49	53.28	53.89
4699	NYSE	MKC	Fri, Jan 26, 2018	52.38	53.78	52.13	53.73
4698	NYSE	MKC	Thu, Jan 25, 2018	51.85	53.10	51.50	52.55
4697	NYSE	MKC	Wed, Jan 24, 2018	49.67	50.50	49.50	50.05
4696	NYSE	MKC	Tue, Jan 23, 2018	49.46	49.70	49.17	49.45
4695	NYSE	MKC	Mon, Jan 22, 2018	49.67	50.00	49.21	49.57
4694	NYSE	MKC	Fri, Jan 19, 2018	50.95	50.95	49.29	49.60
4693	NYSE	MKC	Thu, Jan 18, 2018	51.40	51.63	51.05	51.46
4692	NYSE	MKC	Wed, Jan 17, 2018	50.88	51.55	50.72	51.33
4691	NYSE	MKC	Tue, Jan 16, 2018	50.53	50.99	50.47	50.65
4690	NYSE	MKC	Fri, Jan 12, 2018	50.64	50.99	50.31	50.51
4689	NYSE	MKC	Thu, Jan 11, 2018	50.76	50.93	50.41	50.50
4688	NYSE	MKC	Wed, Jan 10, 2018	51.22	51.40	50.62	50.79
4687	NYSE	MKC	Tue, Jan 9, 2018	51.65	51.91	51.54	51.56
4686	NYSE	MKC	Mon, Jan 8, 2018	51.41	51.80	51.34	51.61
4685	NYSE	MKC	Fri, Jan 5, 2018	51.26	51.65	50.87	51.56
4684	NYSE	MKC	Thu, Jan 4, 2018	50.67	51.42	50.47	51.06
4683	NYSE	MKC	Wed, Jan 3, 2018	50.54	50.78	50.19	50.74
4682	NYSE	MKC	Tue, Jan 2, 2018	51.01	51.16	50.27	50.62
4681	NYSE	MKC	Fri, Dec 29, 2017	51.24	51.53	50.92	50.96
4680	NYSE	MKC	Thu, Dec 28, 2017	50.95	51.16	50.87	51.12
4679	NYSE	MKC	Wed, Dec 27, 2017	51.21	51.39	50.91	50.81
4678	NYSE	MKC	Tue, Dec 26, 2017	50.99	51.35	50.95	51.01
4677	NYSE	MKC	Fri, Dec 22, 2017	50.83	51.17	50.49	50.96
4676	NYSE	MKC	Thu, Dec 21, 2017	50.82	50.89	50.50	50.58
4675	NYSE	MKC	Wed, Dec 20, 2017	50.99	50.99	50.13	50.70
4674	NYSE	MKC	Tue, Dec 19, 2017	51.03	51.43	50.79	50.79
4673	NYSE	MKC	Mon, Dec 18, 2017	50.88	51.43	50.81	50.85
4672	NYSE	MKC	Fri, Dec 15, 2017	50.30	50.91	50.25	50.72
4671	NYSE	MKC	Thu, Dec 14, 2017	50.51	50.51	50.12	50.12
4670	NYSE	MKC	Wed, Dec 13, 2017	50.74	50.74	50.18	50.48
4669	NYSE	MKC	Tue, Dec 12, 2017	50.50	50.83	50.13	50.54
4668	NYSE	MKC	Mon, Dec 11, 2017	50.46	50.59	49.71	50.26
4667	NYSE	MKC	Fri, Dec 8, 2017	51.02	51.18	50.45	50.58
4666	NYSE	MKC	Thu, Dec 7, 2017	51.57	51.58	50.98	51.07
4665	NYSE	MKC	Wed, Dec 6, 2017	51.48	51.80	51.39	51.50
4664	NYSE	MKC	Tue, Dec 5, 2017	52.34	52.38	51.35	51.48
4663	NYSE	MKC	Mon, Dec 4, 2017	51.65	52.37	51.45	52.24
4662	NYSE	MKC	Fri, Dec 1, 2017	51.12	51.50	50.40	51.43
4661	NYSE	MKC	Thu, Nov 30, 2017	51.28	51.97	50.86	51.09
4660	NYSE	MKC	Wed, Nov 29, 2017	50.53	51.69	50.24	51.06
4659	NYSE	MKC	Tue, Nov 28, 2017	50.13	50.49	49.96	50.41
4658	NYSE	MKC	Mon, Nov 27, 2017	49.72	50.13	49.56	50.06
4657	NYSE	MKC	Fri, Nov 24, 2017	49.66	49.88	49.53	49.57
4656	NYSE	MKC	Wed, Nov 22, 2017	49.95	50.07	49.35	49.51
4655	NYSE	MKC	Tue, Nov 21, 2017	50.04	50.79	49.91	50.03
4654	NYSE	MKC	Mon, Nov 20, 2017	49.69	50.64	49.69	50.04
4653	NYSE	MKC	Fri, Nov 17, 2017	49.53	50.29	49.53	49.67
4652	NYSE	MKC	Thu, Nov 16, 2017	48.58	49.98	48.50	49.78
4651	NYSE	MKC	Wed, Nov 15, 2017	49.17	49.23	48.20	48.25
4650	NYSE	MKC	Tue, Nov 14, 2017	48.41	49.31	48.28	49.29
4649	NYSE	MKC	Mon, Nov 13, 2017	48.49	48.89	48.45	48.48
4648	NYSE	MKC	Fri, Nov 10, 2017	47.74	48.54	47.72	48.46
4647	NYSE	MKC	Thu, Nov 9, 2017	48.22	48.42	47.69	47.76
4646	NYSE	MKC	Wed, Nov 8, 2017	47.66	48.29	47.66	48.22
4645	NYSE	MKC	Tue, Nov 7, 2017	46.92	47.70	46.85	47.59
4644	NYSE	MKC	Mon, Nov 6, 2017	48.45	48.50	46.97	47.00
4643	NYSE	MKC	Fri, Nov 3, 2017	49.01	49.18	48.37	48.45
4642	NYSE	MKC	Thu, Nov 2, 2017	49.87	49.95	48.84	49.03
4641	NYSE	MKC	Wed, Nov 1, 2017	49.97	50.17	49.56	49.93
4640	NYSE	MKC	Tue, Oct 31, 2017	49.34	50.09	49.17	49.77
4639	NYSE	MKC	Mon, Oct 30, 2017	49.75	49.79	48.98	48.99
4638	NYSE	MKC	Fri, Oct 27, 2017	49.46	49.72	49.23	49.68
4637	NYSE	MKC	Thu, Oct 26, 2017	49.72	49.72	49.33	49.52
4636	NYSE	MKC	Wed, Oct 25, 2017	49.38	49.48	49.01	49.44
4635	NYSE	MKC	Tue, Oct 24, 2017	49.59	49.74	49.33	49.58
4634	NYSE	MKC	Mon, Oct 23, 2017	49.58	49.64	49.27	49.61
4633	NYSE	MKC	Fri, Oct 20, 2017	49.86	49.89	49.40	49.63
4632	NYSE	MKC	Thu, Oct 19, 2017	49.51	49.80	49.20	49.69
4631	NYSE	MKC	Wed, Oct 18, 2017	49.65	49.77	49.39	49.57
4630	NYSE	MKC	Tue, Oct 17, 2017	49.52	49.69	49.18	49.59
4629	NYSE	MKC	Mon, Oct 16, 2017	49.28	49.70	49.25	49.57
4628	NYSE	MKC	Fri, Oct 13, 2017	49.57	49.59	49.19	49.26
4627	NYSE	MKC	Thu, Oct 12, 2017	49.22	49.62	49.15	49.51
4626	NYSE	MKC	Wed, Oct 11, 2017	48.77	49.25	48.77	49.15
4625	NYSE	MKC	Tue, Oct 10, 2017	48.61	48.88	48.44	48.73
4624	NYSE	MKC	Mon, Oct 9, 2017	49.18	49.31	48.41	48.42
4623	NYSE	MKC	Fri, Oct 6, 2017	48.90	49.13	48.75	49.09
4622	NYSE	MKC	Thu, Oct 5, 2017	49.87	50.08	49.11	48.93
4621	NYSE	MKC	Wed, Oct 4, 2017	49.26	50.07	48.96	49.89
4620	NYSE	MKC	Tue, Oct 3, 2017	49.87	49.89	48.89	49.04
4619	NYSE	MKC	Mon, Oct 2, 2017	51.32	51.38	49.73	49.89
4618	NYSE	MKC	Fri, Sep 29, 2017	51.13	51.79	51.03	51.32
4617	NYSE	MKC	Thu, Sep 28, 2017	49.54	51.33	49.54	50.83
4616	NYSE	MKC	Wed, Sep 27, 2017	48.68	48.68	47.74	48.23
4615	NYSE	MKC	Tue, Sep 26, 2017	48.47	48.83	48.28	48.64
4614	NYSE	MKC	Mon, Sep 25, 2017	48.05	48.39	47.80	48.39
4613	NYSE	MKC	Fri, Sep 22, 2017	48.56	48.77	48.01	48.03
4612	NYSE	MKC	Thu, Sep 21, 2017	48.85	49.09	48.34	48.43
4611	NYSE	MKC	Wed, Sep 20, 2017	49.08	49.21	48.66	48.86
4610	NYSE	MKC	Tue, Sep 19, 2017	49.50	49.50	49.00	49.33
4609	NYSE	MKC	Mon, Sep 18, 2017	49.74	49.77	49.27	49.47
4608	NYSE	MKC	Fri, Sep 15, 2017	49.23	49.69	49.20	49.47
4607	NYSE	MKC	Thu, Sep 14, 2017	49.11	49.38	48.85	49.24
4606	NYSE	MKC	Wed, Sep 13, 2017	49.30	49.63	49.11	49.18
4605	NYSE	MKC	Tue, Sep 12, 2017	48.97	49.38	48.57	49.34
4604	NYSE	MKC	Mon, Sep 11, 2017	48.94	49.31	48.82	49.02
4603	NYSE	MKC	Fri, Sep 8, 2017	48.17	48.84	48.03	48.80
4602	NYSE	MKC	Thu, Sep 7, 2017	48.86	49.10	47.93	48.32
4601	NYSE	MKC	Wed, Sep 6, 2017	48.29	48.78	48.05	48.77
4600	NYSE	MKC	Tue, Sep 5, 2017	48.00	48.44	47.79	48.14
4599	NYSE	MKC	Fri, Sep 1, 2017	47.81	48.14	47.60	48.07
4598	NYSE	MKC	Thu, Aug 31, 2017	47.56	47.81	47.40	47.57
4597	NYSE	MKC	Wed, Aug 30, 2017	47.60	47.94	47.46	47.79
4596	NYSE	MKC	Tue, Aug 29, 2017	47.32	47.78	47.25	47.68
4595	NYSE	MKC	Mon, Aug 28, 2017	47.61	47.61	47.25	47.33
4594	NYSE	MKC	Fri, Aug 25, 2017	47.55	47.63	47.22	47.46
4593	NYSE	MKC	Thu, Aug 24, 2017	48.48	48.64	47.39	47.39
4592	NYSE	MKC	Wed, Aug 23, 2017	48.55	48.70	48.38	48.53
4591	NYSE	MKC	Tue, Aug 22, 2017	48.20	48.75	48.06	48.65
4590	NYSE	MKC	Mon, Aug 21, 2017	48.19	48.25	47.85	48.12
4589	NYSE	MKC	Fri, Aug 18, 2017	48.26	48.40	47.85	48.05
4588	NYSE	MKC	Thu, Aug 17, 2017	48.81	49.13	48.28	48.32
4587	NYSE	MKC	Wed, Aug 16, 2017	48.38	49.23	48.34	48.99
4586	NYSE	MKC	Tue, Aug 15, 2017	49.07	49.12	48.21	48.38
4585	NYSE	MKC	Mon, Aug 14, 2017	48.72	49.86	48.67	49.02
4584	NYSE	MKC	Fri, Aug 11, 2017	47.77	48.86	47.62	48.52
4583	NYSE	MKC	Thu, Aug 10, 2017	47.69	48.07	47.39	47.60
4582	NYSE	MKC	Wed, Aug 9, 2017	46.78	48.72	46.78	47.88
4581	NYSE	MKC	Tue, Aug 8, 2017	46.98	47.44	46.47	46.51
4580	NYSE	MKC	Mon, Aug 7, 2017	47.28	47.63	47.26	47.53
4579	NYSE	MKC	Fri, Aug 4, 2017	47.68	47.68	47.09	47.26
4578	NYSE	MKC	Thu, Aug 3, 2017	47.83	48.09	47.52	47.59
4577	NYSE	MKC	Wed, Aug 2, 2017	47.59	47.98	47.16	47.82
4576	NYSE	MKC	Tue, Aug 1, 2017	47.65	47.92	47.28	47.63
4575	NYSE	MKC	Mon, Jul 31, 2017	47.78	47.95	47.53	47.65
4574	NYSE	MKC	Fri, Jul 28, 2017	48.28	48.30	47.26	47.76
4573	NYSE	MKC	Thu, Jul 27, 2017	47.46	47.63	47.07	47.63
4572	NYSE	MKC	Wed, Jul 26, 2017	47.41	47.77	47.18	47.35
4571	NYSE	MKC	Tue, Jul 25, 2017	47.10	47.43	46.92	47.41
4570	NYSE	MKC	Mon, Jul 24, 2017	46.83	47.23	46.67	46.98
4569	NYSE	MKC	Fri, Jul 21, 2017	46.21	46.84	46.21	46.84
4568	NYSE	MKC	Thu, Jul 20, 2017	46.15	46.67	46.11	46.24
4567	NYSE	MKC	Wed, Jul 19, 2017	45.25	46.41	45.13	46.04
4566	NYSE	MKC	Tue, Jul 18, 2017	48.69	48.79	48.51	48.57
4565	NYSE	MKC	Mon, Jul 17, 2017	48.81	48.81	48.52	48.64
4564	NYSE	MKC	Fri, Jul 14, 2017	48.62	48.94	48.59	48.84
4563	NYSE	MKC	Thu, Jul 13, 2017	48.69	48.69	48.21	48.47
4562	NYSE	MKC	Wed, Jul 12, 2017	48.45	48.83	48.35	48.60
4561	NYSE	MKC	Tue, Jul 11, 2017	47.45	48.19	47.27	48.13
4560	NYSE	MKC	Mon, Jul 10, 2017	48.06	48.06	47.48	47.49
4559	NYSE	MKC	Fri, Jul 7, 2017	48.02	48.38	47.85	47.88
4558	NYSE	MKC	Thu, Jul 6, 2017	47.97	48.13	47.77	47.87
4557	NYSE	MKC	Wed, Jul 5, 2017	48.72	49.13	48.38	48.14
4556	NYSE	MKC	Mon, Jul 3, 2017	48.94	49.00	48.56	48.65
4555	NYSE	MKC	Fri, Jun 30, 2017	48.13	49.12	47.95	48.76
4554	NYSE	MKC	Thu, Jun 29, 2017	49.04	49.22	47.55	47.68
4553	NYSE	MKC	Wed, Jun 28, 2017	49.55	49.89	49.08	49.48
4552	NYSE	MKC	Tue, Jun 27, 2017	49.73	50.14	49.26	49.27
4551	NYSE	MKC	Mon, Jun 26, 2017	50.33	50.55	50.14	50.21
4550	NYSE	MKC	Fri, Jun 23, 2017	50.00	50.33	49.87	50.12
4549	NYSE	MKC	Thu, Jun 22, 2017	50.01	50.10	49.65	49.86
4548	NYSE	MKC	Wed, Jun 21, 2017	50.77	50.91	49.96	50.01
4547	NYSE	MKC	Tue, Jun 20, 2017	51.08	51.13	50.49	50.55
4546	NYSE	MKC	Mon, Jun 19, 2017	51.11	51.25	50.39	51.08
4545	NYSE	MKC	Fri, Jun 16, 2017	52.41	52.44	50.42	50.92
4544	NYSE	MKC	Thu, Jun 15, 2017	52.65	52.91	52.39	52.77
4543	NYSE	MKC	Wed, Jun 14, 2017	52.62	53.25	52.45	52.71
4542	NYSE	MKC	Tue, Jun 13, 2017	52.25	52.66	51.81	52.49
4541	NYSE	MKC	Mon, Jun 12, 2017	52.15	52.45	51.87	52.27
4540	NYSE	MKC	Fri, Jun 9, 2017	52.11	52.36	52.01	52.20
4539	NYSE	MKC	Thu, Jun 8, 2017	52.99	52.99	52.07	52.26
4538	NYSE	MKC	Wed, Jun 7, 2017	52.78	53.12	52.59	52.96
4537	NYSE	MKC	Tue, Jun 6, 2017	52.70	52.87	52.51	52.64
4536	NYSE	MKC	Mon, Jun 5, 2017	52.64	52.78	52.34	52.70
4535	NYSE	MKC	Fri, Jun 2, 2017	52.79	52.93	52.27	52.71
4534	NYSE	MKC	Thu, Jun 1, 2017	52.27	52.74	52.03	52.74
4533	NYSE	MKC	Wed, May 31, 2017	51.94	52.27	51.90	52.08
4532	NYSE	MKC	Tue, May 30, 2017	52.17	52.17	51.65	51.86
4531	NYSE	MKC	Fri, May 26, 2017	52.14	52.41	52.00	52.24
4530	NYSE	MKC	Thu, May 25, 2017	51.80	52.24	51.66	52.09
4529	NYSE	MKC	Wed, May 24, 2017	51.37	51.77	51.22	51.76
4528	NYSE	MKC	Tue, May 23, 2017	51.19	51.60	51.00	51.27
4527	NYSE	MKC	Mon, May 22, 2017	50.50	51.20	50.32	51.14
4526	NYSE	MKC	Fri, May 19, 2017	50.06	50.55	49.84	50.50
4525	NYSE	MKC	Thu, May 18, 2017	50.21	50.24	49.81	50.06
4524	NYSE	MKC	Wed, May 17, 2017	49.76	50.45	49.61	50.18
4523	NYSE	MKC	Tue, May 16, 2017	50.21	50.24	49.73	49.75
4522	NYSE	MKC	Mon, May 15, 2017	49.69	50.21	49.66	50.16
4521	NYSE	MKC	Fri, May 12, 2017	49.96	50.03	49.66	49.70
4520	NYSE	MKC	Thu, May 11, 2017	49.80	50.05	49.70	50.02
4519	NYSE	MKC	Wed, May 10, 2017	49.86	50.00	49.77	49.99
4518	NYSE	MKC	Tue, May 9, 2017	50.20	50.27	49.79	49.86
4517	NYSE	MKC	Mon, May 8, 2017	50.06	50.39	49.90	50.21
4516	NYSE	MKC	Fri, May 5, 2017	50.25	50.53	49.91	50.08
4515	NYSE	MKC	Thu, May 4, 2017	49.78	51.02	49.78	50.17
4514	NYSE	MKC	Wed, May 3, 2017	49.73	49.88	49.53	49.69
4513	NYSE	MKC	Tue, May 2, 2017	49.62	49.82	49.45	49.68
4512	NYSE	MKC	Mon, May 1, 2017	50.02	50.12	49.60	49.60
4511	NYSE	MKC	Fri, Apr 28, 2017	50.00	50.02	49.76	49.95
4510	NYSE	MKC	Thu, Apr 27, 2017	49.96	50.23	49.81	50.01
4509	NYSE	MKC	Wed, Apr 26, 2017	50.37	50.45	49.86	49.86
4508	NYSE	MKC	Tue, Apr 25, 2017	50.55	50.60	50.09	50.34
4507	NYSE	MKC	Mon, Apr 24, 2017	50.39	50.56	50.19	50.54
4506	NYSE	MKC	Fri, Apr 21, 2017	50.18	50.29	50.13	50.20
4505	NYSE	MKC	Thu, Apr 20, 2017	50.26	50.40	50.14	50.22
4504	NYSE	MKC	Wed, Apr 19, 2017	50.34	50.49	50.07	50.26
4503	NYSE	MKC	Tue, Apr 18, 2017	50.08	50.68	50.08	50.35
4502	NYSE	MKC	Mon, Apr 17, 2017	49.71	50.07	49.53	50.06
4501	NYSE	MKC	Thu, Apr 13, 2017	49.87	50.09	49.56	49.60
4500	NYSE	MKC	Wed, Apr 12, 2017	49.85	50.28	49.67	49.92
4499	NYSE	MKC	Tue, Apr 11, 2017	49.72	49.97	49.49	49.84
4498	NYSE	MKC	Mon, Apr 10, 2017	49.83	50.06	49.65	49.89
4497	NYSE	MKC	Fri, Apr 7, 2017	50.14	50.14	49.78	49.80
4496	NYSE	MKC	Thu, Apr 6, 2017	50.26	50.26	49.86	50.04
4495	NYSE	MKC	Wed, Apr 5, 2017	49.61	50.44	49.53	50.09
4494	NYSE	MKC	Tue, Apr 4, 2017	49.14	49.24	48.67	49.21
4493	NYSE	MKC	Mon, Apr 3, 2017	49.10	49.46	48.81	49.08
4492	NYSE	MKC	Fri, Mar 31, 2017	48.69	48.96	48.63	48.78
4491	NYSE	MKC	Thu, Mar 30, 2017	48.88	48.99	48.55	48.77
4490	NYSE	MKC	Wed, Mar 29, 2017	49.01	49.34	48.83	49.03
4489	NYSE	MKC	Tue, Mar 28, 2017	50.00	50.46	49.12	49.22
4488	NYSE	MKC	Mon, Mar 27, 2017	50.30	50.76	50.25	50.68
4487	NYSE	MKC	Fri, Mar 24, 2017	50.72	50.85	50.46	50.51
4486	NYSE	MKC	Thu, Mar 23, 2017	50.64	50.95	50.54	50.61
4485	NYSE	MKC	Wed, Mar 22, 2017	50.82	51.02	50.39	50.68
4484	NYSE	MKC	Tue, Mar 21, 2017	50.92	51.21	50.76	50.84
4483	NYSE	MKC	Mon, Mar 20, 2017	50.99	51.11	50.82	51.01
4482	NYSE	MKC	Fri, Mar 17, 2017	50.85	51.14	50.65	51.00
4481	NYSE	MKC	Thu, Mar 16, 2017	50.96	51.04	50.62	50.74
4480	NYSE	MKC	Wed, Mar 15, 2017	50.40	51.04	50.31	50.94
4479	NYSE	MKC	Tue, Mar 14, 2017	50.08	50.39	50.07	50.33
4478	NYSE	MKC	Mon, Mar 13, 2017	50.03	50.20	49.94	50.19
4477	NYSE	MKC	Fri, Mar 10, 2017	50.24	50.40	49.96	50.16
4476	NYSE	MKC	Thu, Mar 9, 2017	49.59	50.06	49.54	50.00
4475	NYSE	MKC	Wed, Mar 8, 2017	49.36	49.66	49.28	49.48
4474	NYSE	MKC	Tue, Mar 7, 2017	49.62	49.84	49.47	49.50
4473	NYSE	MKC	Mon, Mar 6, 2017	49.51	49.73	49.35	49.62
4472	NYSE	MKC	Fri, Mar 3, 2017	49.66	49.73	49.42	49.72
4471	NYSE	MKC	Thu, Mar 2, 2017	49.48	49.84	49.33	49.68
4470	NYSE	MKC	Wed, Mar 1, 2017	49.17	49.67	48.76	49.53
4469	NYSE	MKC	Tue, Feb 28, 2017	48.80	49.42	48.80	49.21
4468	NYSE	MKC	Mon, Feb 27, 2017	49.62	49.83	48.68	48.75
4467	NYSE	MKC	Fri, Feb 24, 2017	49.45	49.73	49.23	49.67
4466	NYSE	MKC	Thu, Feb 23, 2017	49.09	49.71	48.94	49.46
4465	NYSE	MKC	Wed, Feb 22, 2017	49.07	49.19	48.87	49.01
4464	NYSE	MKC	Tue, Feb 21, 2017	48.92	49.37	48.77	49.26
4463	NYSE	MKC	Fri, Feb 17, 2017	47.94	48.89	47.84	48.80
4462	NYSE	MKC	Thu, Feb 16, 2017	48.37	48.75	47.94	48.22
4461	NYSE	MKC	Wed, Feb 15, 2017	48.34	48.54	47.54	48.52
4460	NYSE	MKC	Tue, Feb 14, 2017	48.54	48.64	48.13	48.43
4459	NYSE	MKC	Mon, Feb 13, 2017	48.63	48.76	48.38	48.64
4458	NYSE	MKC	Fri, Feb 10, 2017	48.49	48.93	48.21	48.63
4457	NYSE	MKC	Thu, Feb 9, 2017	48.07	48.78	48.07	48.53
4456	NYSE	MKC	Wed, Feb 8, 2017	47.73	48.40	47.73	48.25
4455	NYSE	MKC	Tue, Feb 7, 2017	47.31	47.91	47.31	47.78
4454	NYSE	MKC	Mon, Feb 6, 2017	47.89	47.89	47.25	47.26
4453	NYSE	MKC	Fri, Feb 3, 2017	47.86	48.23	47.64	47.93
4452	NYSE	MKC	Thu, Feb 2, 2017	47.39	47.79	47.30	47.54
4451	NYSE	MKC	Wed, Feb 1, 2017	47.64	47.83	47.13	47.28
4450	NYSE	MKC	Tue, Jan 31, 2017	47.77	47.90	47.49	47.78
4449	NYSE	MKC	Mon, Jan 30, 2017	47.92	47.98	47.42	47.74
4448	NYSE	MKC	Fri, Jan 27, 2017	48.03	48.06	47.61	47.94
4447	NYSE	MKC	Thu, Jan 26, 2017	47.88	48.07	47.68	47.80
4446	NYSE	MKC	Wed, Jan 25, 2017	46.92	48.11	46.84	47.90
4445	NYSE	MKC	Tue, Jan 24, 2017	46.61	47.25	46.61	47.03
4444	NYSE	MKC	Mon, Jan 23, 2017	46.65	46.66	46.40	46.59
4443	NYSE	MKC	Fri, Jan 20, 2017	46.72	46.90	46.42	46.66
4442	NYSE	MKC	Thu, Jan 19, 2017	46.47	46.56	46.38	46.51
4441	NYSE	MKC	Wed, Jan 18, 2017	46.41	46.56	46.33	46.53
4440	NYSE	MKC	Tue, Jan 17, 2017	45.67	46.34	45.51	46.34
4439	NYSE	MKC	Fri, Jan 13, 2017	45.27	45.85	45.27	45.69
4438	NYSE	MKC	Thu, Jan 12, 2017	45.01	45.39	44.92	45.35
4437	NYSE	MKC	Wed, Jan 11, 2017	44.91	45.29	44.83	45.12
4436	NYSE	MKC	Tue, Jan 10, 2017	44.92	45.09	44.88	44.90
4435	NYSE	MKC	Mon, Jan 9, 2017	45.71	45.82	44.98	45.07
4434	NYSE	MKC	Fri, Jan 6, 2017	45.78	45.94	45.52	45.70
4433	NYSE	MKC	Thu, Jan 5, 2017	46.62	46.66	45.72	45.75
4432	NYSE	MKC	Wed, Jan 4, 2017	46.93	46.98	46.63	46.66
4431	NYSE	MKC	Tue, Jan 3, 2017	46.88	46.90	46.52	46.80
4430	NYSE	MKC	Fri, Dec 30, 2016	46.77	46.86	46.53	46.67
4429	NYSE	MKC	Thu, Dec 29, 2016	46.46	46.90	46.46	46.84
4428	NYSE	MKC	Wed, Dec 28, 2016	46.34	46.81	46.27	46.40
4427	NYSE	MKC	Tue, Dec 27, 2016	46.59	46.82	46.44	46.29
4426	NYSE	MKC	Fri, Dec 23, 2016	46.43	46.70	46.26	46.53
4425	NYSE	MKC	Thu, Dec 22, 2016	46.63	46.90	46.35	46.43
4424	NYSE	MKC	Wed, Dec 21, 2016	46.43	46.91	46.43	46.61
4423	NYSE	MKC	Tue, Dec 20, 2016	46.22	46.49	45.77	46.39
4422	NYSE	MKC	Mon, Dec 19, 2016	46.25	46.64	45.93	46.32
4421	NYSE	MKC	Fri, Dec 16, 2016	46.30	46.78	46.09	46.22
4420	NYSE	MKC	Thu, Dec 15, 2016	46.09	46.62	45.92	46.18
4419	NYSE	MKC	Wed, Dec 14, 2016	46.94	47.10	45.96	46.05
4418	NYSE	MKC	Tue, Dec 13, 2016	46.81	47.10	46.71	46.85
4417	NYSE	MKC	Mon, Dec 12, 2016	46.17	46.77	46.16	46.69
4416	NYSE	MKC	Fri, Dec 9, 2016	45.65	46.25	45.65	46.22
4415	NYSE	MKC	Thu, Dec 8, 2016	45.98	46.07	45.56	45.71
4414	NYSE	MKC	Wed, Dec 7, 2016	45.31	46.00	45.14	45.96
4413	NYSE	MKC	Tue, Dec 6, 2016	45.44	45.68	44.63	45.19
4412	NYSE	MKC	Mon, Dec 5, 2016	44.53	45.06	44.52	44.80
4411	NYSE	MKC	Fri, Dec 2, 2016	44.54	44.85	44.40	44.53
4410	NYSE	MKC	Thu, Dec 1, 2016	45.43	45.63	44.32	44.39
4409	NYSE	MKC	Wed, Nov 30, 2016	46.38	46.51	45.58	45.60
4408	NYSE	MKC	Tue, Nov 29, 2016	46.21	46.66	46.09	46.57
4407	NYSE	MKC	Mon, Nov 28, 2016	46.09	46.46	46.00	46.19
4406	NYSE	MKC	Fri, Nov 25, 2016	45.64	46.15	45.64	46.15
4405	NYSE	MKC	Wed, Nov 23, 2016	46.10	46.43	45.48	45.54
4404	NYSE	MKC	Tue, Nov 22, 2016	46.21	46.50	46.03	46.42
4403	NYSE	MKC	Mon, Nov 21, 2016	45.56	46.13	45.55	45.94
4402	NYSE	MKC	Fri, Nov 18, 2016	45.65	45.94	45.52	45.60
4401	NYSE	MKC	Thu, Nov 17, 2016	45.99	45.99	45.41	45.70
4400	NYSE	MKC	Wed, Nov 16, 2016	45.92	46.22	45.81	45.94
4399	NYSE	MKC	Tue, Nov 15, 2016	46.19	46.49	45.90	46.03
4398	NYSE	MKC	Mon, Nov 14, 2016	45.70	46.22	45.39	45.96
4397	NYSE	MKC	Fri, Nov 11, 2016	45.78	46.08	45.33	45.76
4396	NYSE	MKC	Thu, Nov 10, 2016	47.10	47.21	45.73	45.79
4395	NYSE	MKC	Wed, Nov 9, 2016	46.76	47.43	45.77	47.28
4394	NYSE	MKC	Tue, Nov 8, 2016	47.12	48.07	47.12	47.89
4393	NYSE	MKC	Mon, Nov 7, 2016	47.05	47.14	46.46	47.12
4392	NYSE	MKC	Fri, Nov 4, 2016	47.38	47.51	46.67	46.68
4391	NYSE	MKC	Thu, Nov 3, 2016	47.42	47.50	47.28	47.43
4390	NYSE	MKC	Wed, Nov 2, 2016	47.39	47.62	47.26	47.40
4389	NYSE	MKC	Tue, Nov 1, 2016	47.95	48.22	47.30	47.41
4388	NYSE	MKC	Mon, Oct 31, 2016	47.80	48.02	47.60	47.94
4387	NYSE	MKC	Fri, Oct 28, 2016	47.28	47.92	47.27	47.70
4386	NYSE	MKC	Thu, Oct 27, 2016	47.69	47.85	47.18	47.27
4385	NYSE	MKC	Wed, Oct 26, 2016	47.91	47.94	47.62	47.72
4384	NYSE	MKC	Tue, Oct 25, 2016	48.71	48.71	47.77	47.96
4383	NYSE	MKC	Mon, Oct 24, 2016	46.89	47.20	46.70	46.94
4382	NYSE	MKC	Fri, Oct 21, 2016	46.80	46.89	46.43	46.77
4381	NYSE	MKC	Thu, Oct 20, 2016	47.19	47.19	46.72	46.83
4380	NYSE	MKC	Wed, Oct 19, 2016	47.50	47.67	46.98	47.11
4379	NYSE	MKC	Tue, Oct 18, 2016	47.46	47.63	47.32	47.43
4378	NYSE	MKC	Mon, Oct 17, 2016	47.22	47.33	47.04	47.17
4377	NYSE	MKC	Fri, Oct 14, 2016	47.36	47.56	47.21	47.22
4376	NYSE	MKC	Thu, Oct 13, 2016	47.06	47.46	46.99	47.31
4375	NYSE	MKC	Wed, Oct 12, 2016	47.01	47.34	47.01	47.21
4374	NYSE	MKC	Tue, Oct 11, 2016	47.48	47.73	46.95	47.08
4373	NYSE	MKC	Mon, Oct 10, 2016	47.88	48.40	47.55	47.66
4372	NYSE	MKC	Fri, Oct 7, 2016	47.71	47.97	47.37	47.78
4371	NYSE	MKC	Thu, Oct 6, 2016	47.49	47.66	47.14	47.62
4370	NYSE	MKC	Wed, Oct 5, 2016	48.22	48.32	47.80	47.70
4369	NYSE	MKC	Tue, Oct 4, 2016	48.99	48.99	48.09	48.24
4368	NYSE	MKC	Mon, Oct 3, 2016	49.08	49.95	48.47	48.47
4367	NYSE	MKC	Fri, Sep 30, 2016	50.02	50.42	49.35	49.96
4366	NYSE	MKC	Thu, Sep 29, 2016	48.77	49.16	48.56	48.70
4365	NYSE	MKC	Wed, Sep 28, 2016	48.71	48.94	48.61	48.89
4364	NYSE	MKC	Tue, Sep 27, 2016	48.56	48.87	48.31	48.78
4363	NYSE	MKC	Mon, Sep 26, 2016	48.24	48.42	48.05	48.33
4362	NYSE	MKC	Fri, Sep 23, 2016	48.57	48.65	48.26	48.36
4361	NYSE	MKC	Thu, Sep 22, 2016	48.59	48.78	48.35	48.60
4360	NYSE	MKC	Wed, Sep 21, 2016	48.18	48.30	47.76	48.24
4359	NYSE	MKC	Tue, Sep 20, 2016	48.37	48.52	48.10	48.12
4358	NYSE	MKC	Mon, Sep 19, 2016	47.88	48.34	47.75	48.19
4357	NYSE	MKC	Fri, Sep 16, 2016	47.85	48.27	47.55	47.93
4356	NYSE	MKC	Thu, Sep 15, 2016	48.36	49.07	48.20	49.03
4355	NYSE	MKC	Wed, Sep 14, 2016	48.82	48.89	48.31	48.45
4354	NYSE	MKC	Tue, Sep 13, 2016	48.73	49.23	48.63	48.68
4353	NYSE	MKC	Mon, Sep 12, 2016	48.09	49.09	48.06	49.02
4352	NYSE	MKC	Fri, Sep 9, 2016	49.46	49.46	48.08	48.09
4351	NYSE	MKC	Thu, Sep 8, 2016	50.09	50.22	49.68	49.80
4350	NYSE	MKC	Wed, Sep 7, 2016	50.87	50.87	50.02	50.30
4349	NYSE	MKC	Tue, Sep 6, 2016	50.93	51.11	50.64	50.99
4348	NYSE	MKC	Fri, Sep 2, 2016	50.67	51.02	50.64	50.93
4347	NYSE	MKC	Thu, Sep 1, 2016	50.93	50.93	50.25	50.58
4346	NYSE	MKC	Wed, Aug 31, 2016	50.70	51.03	50.56	50.98
4345	NYSE	MKC	Tue, Aug 30, 2016	50.96	51.09	50.56	50.69
4344	NYSE	MKC	Mon, Aug 29, 2016	50.79	51.12	50.69	51.10
4343	NYSE	MKC	Fri, Aug 26, 2016	50.69	51.21	50.56	50.65
4342	NYSE	MKC	Thu, Aug 25, 2016	50.81	51.24	50.66	50.82
4341	NYSE	MKC	Wed, Aug 24, 2016	51.11	51.28	50.60	50.82
4340	NYSE	MKC	Tue, Aug 23, 2016	51.40	51.46	50.93	51.21
4339	NYSE	MKC	Mon, Aug 22, 2016	50.95	51.31	50.83	51.27
4338	NYSE	MKC	Fri, Aug 19, 2016	50.67	50.94	50.45	50.93
4337	NYSE	MKC	Thu, Aug 18, 2016	50.63	50.85	50.53	50.73
4336	NYSE	MKC	Wed, Aug 17, 2016	50.28	50.57	50.09	50.56
4335	NYSE	MKC	Tue, Aug 16, 2016	50.65	50.75	50.16	50.18
4334	NYSE	MKC	Mon, Aug 15, 2016	50.83	50.83	50.40	50.60
4333	NYSE	MKC	Fri, Aug 12, 2016	50.82	51.00	50.76	50.89
4332	NYSE	MKC	Thu, Aug 11, 2016	50.90	50.95	50.59	50.80
4331	NYSE	MKC	Wed, Aug 10, 2016	50.44	50.78	50.39	50.76
4330	NYSE	MKC	Tue, Aug 9, 2016	50.31	50.51	50.00	50.45
4329	NYSE	MKC	Mon, Aug 8, 2016	50.29	50.45	50.09	50.36
4328	NYSE	MKC	Fri, Aug 5, 2016	50.42	50.63	50.01	50.16
4327	NYSE	MKC	Thu, Aug 4, 2016	50.24	50.45	50.11	50.32
4326	NYSE	MKC	Wed, Aug 3, 2016	50.75	50.79	50.01	50.13
4325	NYSE	MKC	Tue, Aug 2, 2016	51.05	51.15	50.61	50.71
4324	NYSE	MKC	Mon, Aug 1, 2016	51.08	51.16	50.67	51.09
4323	NYSE	MKC	Fri, Jul 29, 2016	51.01	51.30	50.82	51.13
4322	NYSE	MKC	Thu, Jul 28, 2016	50.86	51.06	50.51	50.98
4321	NYSE	MKC	Wed, Jul 27, 2016	51.75	51.75	50.65	50.79
4320	NYSE	MKC	Tue, Jul 26, 2016	52.26	52.41	51.71	51.74
4319	NYSE	MKC	Mon, Jul 25, 2016	52.14	52.35	51.87	52.18
4318	NYSE	MKC	Fri, Jul 22, 2016	51.93	52.28	51.83	52.13
4317	NYSE	MKC	Thu, Jul 21, 2016	52.02	52.02	51.72	51.91
4316	NYSE	MKC	Wed, Jul 20, 2016	52.67	52.67	52.00	52.02
4315	NYSE	MKC	Tue, Jul 19, 2016	52.37	52.51	52.22	52.51
4314	NYSE	MKC	Mon, Jul 18, 2016	52.57	52.79	52.28	52.45
4313	NYSE	MKC	Fri, Jul 15, 2016	52.56	52.66	52.35	52.51
4312	NYSE	MKC	Thu, Jul 14, 2016	52.38	52.82	52.34	52.43
4311	NYSE	MKC	Wed, Jul 13, 2016	52.48	52.88	52.31	52.63
4310	NYSE	MKC	Tue, Jul 12, 2016	52.89	53.02	52.32	52.38
4309	NYSE	MKC	Mon, Jul 11, 2016	53.43	53.49	52.92	52.97
4308	NYSE	MKC	Fri, Jul 8, 2016	53.10	53.52	52.58	53.48
4307	NYSE	MKC	Thu, Jul 7, 2016	53.35	53.70	52.75	52.96
4306	NYSE	MKC	Wed, Jul 6, 2016	53.24	53.67	53.09	53.12
4305	NYSE	MKC	Tue, Jul 5, 2016	53.04	53.92	52.84	53.54
4304	NYSE	MKC	Fri, Jul 1, 2016	53.49	53.55	52.87	52.94
4303	NYSE	MKC	Thu, Jun 30, 2016	50.69	53.58	50.50	53.34
4302	NYSE	MKC	Wed, Jun 29, 2016	51.36	51.71	50.88	51.36
4301	NYSE	MKC	Tue, Jun 28, 2016	51.08	51.12	50.49	51.01
4300	NYSE	MKC	Mon, Jun 27, 2016	50.66	50.98	50.35	50.83
4299	NYSE	MKC	Fri, Jun 24, 2016	50.00	51.24	50.00	50.79
4298	NYSE	MKC	Thu, Jun 23, 2016	50.76	51.20	50.44	51.20
4297	NYSE	MKC	Wed, Jun 22, 2016	50.33	50.51	50.05	50.09
4296	NYSE	MKC	Tue, Jun 21, 2016	50.28	50.71	50.08	50.42
4295	NYSE	MKC	Mon, Jun 20, 2016	50.25	50.66	50.07	50.09
4294	NYSE	MKC	Fri, Jun 17, 2016	50.14	50.20	49.54	50.03
4293	NYSE	MKC	Thu, Jun 16, 2016	49.81	50.45	49.71	50.24
4292	NYSE	MKC	Wed, Jun 15, 2016	49.64	50.01	49.43	49.85
4291	NYSE	MKC	Tue, Jun 14, 2016	49.42	49.77	49.04	49.69
4290	NYSE	MKC	Mon, Jun 13, 2016	49.93	50.14	49.44	49.48
4289	NYSE	MKC	Fri, Jun 10, 2016	49.81	50.08	49.68	49.91
4288	NYSE	MKC	Thu, Jun 9, 2016	49.39	50.11	49.12	50.05
4287	NYSE	MKC	Wed, Jun 8, 2016	49.11	49.46	48.90	49.40
4286	NYSE	MKC	Tue, Jun 7, 2016	48.88	49.18	48.71	48.94
4285	NYSE	MKC	Mon, Jun 6, 2016	49.20	49.22	48.56	48.76
4284	NYSE	MKC	Fri, Jun 3, 2016	48.54	49.29	48.51	49.24
4283	NYSE	MKC	Thu, Jun 2, 2016	48.55	48.75	48.33	48.59
4282	NYSE	MKC	Wed, Jun 1, 2016	48.56	48.90	48.34	48.63
4281	NYSE	MKC	Tue, May 31, 2016	49.00	49.00	48.30	48.54
4280	NYSE	MKC	Fri, May 27, 2016	48.76	48.99	48.68	48.89
4279	NYSE	MKC	Thu, May 26, 2016	48.41	48.93	48.25	48.76
4278	NYSE	MKC	Wed, May 25, 2016	48.32	48.48	47.96	48.36
4277	NYSE	MKC	Tue, May 24, 2016	47.97	48.36	47.79	48.36
4276	NYSE	MKC	Mon, May 23, 2016	47.81	48.19	47.76	47.86
4275	NYSE	MKC	Fri, May 20, 2016	48.11	48.39	47.45	47.78
4274	NYSE	MKC	Thu, May 19, 2016	47.50	48.08	47.34	48.04
4273	NYSE	MKC	Wed, May 18, 2016	47.99	48.15	47.12	47.63
4272	NYSE	MKC	Tue, May 17, 2016	49.15	49.31	47.90	48.19
4271	NYSE	MKC	Mon, May 16, 2016	49.19	49.44	48.80	49.40
4270	NYSE	MKC	Fri, May 13, 2016	49.39	49.75	48.93	49.17
4269	NYSE	MKC	Thu, May 12, 2016	48.76	49.45	48.76	49.43
4268	NYSE	MKC	Wed, May 11, 2016	48.97	49.18	48.56	48.76
4267	NYSE	MKC	Tue, May 10, 2016	48.67	48.99	48.26	48.99
4266	NYSE	MKC	Mon, May 9, 2016	47.82	48.55	47.81	48.50
4265	NYSE	MKC	Fri, May 6, 2016	47.41	47.83	47.13	47.75
4264	NYSE	MKC	Thu, May 5, 2016	47.33	47.86	47.32	47.40
4263	NYSE	MKC	Wed, May 4, 2016	46.75	47.49	46.66	47.36
4262	NYSE	MKC	Tue, May 3, 2016	47.03	47.33	46.64	46.80
4261	NYSE	MKC	Mon, May 2, 2016	47.00	47.40	46.90	47.16
4260	NYSE	MKC	Fri, Apr 29, 2016	46.55	46.94	46.41	46.89
4259	NYSE	MKC	Thu, Apr 28, 2016	46.30	46.84	46.20	46.69
4258	NYSE	MKC	Wed, Apr 27, 2016	46.63	46.86	46.01	46.50
4257	NYSE	MKC	Tue, Apr 26, 2016	46.82	47.04	46.42	46.53
4256	NYSE	MKC	Mon, Apr 25, 2016	45.84	46.80	45.83	46.65
4255	NYSE	MKC	Fri, Apr 22, 2016	45.73	46.08	45.42	45.88
4254	NYSE	MKC	Thu, Apr 21, 2016	46.74	46.75	45.60	45.70
4253	NYSE	MKC	Wed, Apr 20, 2016	47.57	48.00	46.56	46.87
4252	NYSE	MKC	Tue, Apr 19, 2016	47.69	47.92	47.39	47.50
4251	NYSE	MKC	Mon, Apr 18, 2016	47.53	47.61	47.17	47.54
4250	NYSE	MKC	Fri, Apr 15, 2016	47.46	47.71	47.23	47.53
4249	NYSE	MKC	Thu, Apr 14, 2016	48.38	48.49	47.41	47.42
4248	NYSE	MKC	Wed, Apr 13, 2016	49.30	49.39	48.30	48.36
4247	NYSE	MKC	Tue, Apr 12, 2016	49.27	49.48	48.89	49.45
4246	NYSE	MKC	Mon, Apr 11, 2016	50.21	50.33	49.23	49.27
4245	NYSE	MKC	Fri, Apr 8, 2016	49.86	50.03	49.58	50.02
4244	NYSE	MKC	Thu, Apr 7, 2016	49.54	49.96	49.31	49.71
4243	NYSE	MKC	Wed, Apr 6, 2016	49.42	49.81	48.98	49.59
4242	NYSE	MKC	Tue, Apr 5, 2016	50.36	50.36	50.36	49.55
4241	NYSE	MKC	Mon, Apr 4, 2016	50.25	50.46	49.77	50.36
4240	NYSE	MKC	Fri, Apr 1, 2016	49.63	50.40	49.51	50.27
4239	NYSE	MKC	Thu, Mar 31, 2016	49.85	49.97	49.56	49.74
4238	NYSE	MKC	Wed, Mar 30, 2016	49.77	50.11	49.43	49.88
4237	NYSE	MKC	Tue, Mar 29, 2016	48.68	49.31	48.50	49.80
4236	NYSE	MKC	Mon, Mar 28, 2016	48.24	48.91	48.03	48.68
4235	NYSE	MKC	Thu, Mar 24, 2016	47.76	48.23	47.57	48.17
4234	NYSE	MKC	Wed, Mar 23, 2016	47.16	48.05	47.01	47.92
4233	NYSE	MKC	Tue, Mar 22, 2016	47.03	47.28	46.55	47.01
4232	NYSE	MKC	Mon, Mar 21, 2016	47.09	47.27	46.88	47.07
4231	NYSE	MKC	Fri, Mar 18, 2016	47.87	48.10	47.20	47.22
4230	NYSE	MKC	Thu, Mar 17, 2016	47.42	48.10	47.28	47.87
4229	NYSE	MKC	Wed, Mar 16, 2016	46.80	47.46	46.57	47.38
4228	NYSE	MKC	Tue, Mar 15, 2016	47.16	47.16	47.16	46.89
4227	NYSE	MKC	Mon, Mar 14, 2016	47.00	47.28	46.58	47.16
4226	NYSE	MKC	Fri, Mar 11, 2016	47.19	47.42	46.74	47.12
4225	NYSE	MKC	Thu, Mar 10, 2016	47.18	47.21	46.18	46.83
4224	NYSE	MKC	Wed, Mar 9, 2016	46.97	47.23	46.73	46.94
4223	NYSE	MKC	Tue, Mar 8, 2016	46.46	46.92	46.22	46.80
4222	NYSE	MKC	Mon, Mar 7, 2016	46.74	46.94	46.44	46.64
4221	NYSE	MKC	Fri, Mar 4, 2016	46.88	46.88	46.88	46.97
4220	NYSE	MKC	Thu, Mar 3, 2016	46.76	46.76	46.76	46.88
4219	NYSE	MKC	Wed, Mar 2, 2016	46.61	46.80	46.07	46.76
4218	NYSE	MKC	Tue, Mar 1, 2016	46.63	46.63	46.63	46.69
4217	NYSE	MKC	Mon, Feb 29, 2016	46.69	47.18	46.51	46.63
4216	NYSE	MKC	Fri, Feb 26, 2016	47.05	47.22	46.48	46.77
4215	NYSE	MKC	Thu, Feb 25, 2016	46.47	47.09	46.44	47.05
4214	NYSE	MKC	Wed, Feb 24, 2016	46.24	46.51	45.50	46.45
4213	NYSE	MKC	Tue, Feb 23, 2016	45.73	46.51	45.73	46.44
4212	NYSE	MKC	Mon, Feb 22, 2016	46.12	46.25	45.67	45.77
4211	NYSE	MKC	Fri, Feb 19, 2016	45.41	46.05	45.07	46.01
4210	NYSE	MKC	Thu, Feb 18, 2016	45.33	45.52	44.68	45.47
4209	NYSE	MKC	Wed, Feb 17, 2016	45.43	45.77	44.89	45.63
4208	NYSE	MKC	Tue, Feb 16, 2016	45.13	45.21	44.66	45.19
4207	NYSE	MKC	Fri, Feb 12, 2016	45.57	45.66	44.56	44.84
4206	NYSE	MKC	Thu, Feb 11, 2016	44.74	45.42	44.39	45.17
4205	NYSE	MKC	Wed, Feb 10, 2016	44.40	45.63	44.27	45.25
4204	NYSE	MKC	Tue, Feb 9, 2016	43.58	44.42	43.38	44.12
4203	NYSE	MKC	Mon, Feb 8, 2016	42.77	44.00	42.55	43.94
4202	NYSE	MKC	Fri, Feb 5, 2016	42.96	43.34	42.60	42.95
4201	NYSE	MKC	Thu, Feb 4, 2016	43.45	43.70	42.64	42.92
4200	NYSE	MKC	Wed, Feb 3, 2016	43.81	44.20	42.98	43.49
4199	NYSE	MKC	Tue, Feb 2, 2016	44.06	44.34	43.66	43.85
4198	NYSE	MKC	Mon, Feb 1, 2016	43.92	44.37	43.65	44.09
4197	NYSE	MKC	Fri, Jan 29, 2016	43.09	44.41	43.06	43.99
4196	NYSE	MKC	Thu, Jan 28, 2016	41.38	43.20	41.23	42.71
4195	NYSE	MKC	Wed, Jan 27, 2016	41.39	41.50	40.94	41.10
4194	NYSE	MKC	Tue, Jan 26, 2016	40.53	41.46	40.53	41.39
4193	NYSE	MKC	Mon, Jan 25, 2016	40.83	40.93	40.28	40.47
4192	NYSE	MKC	Fri, Jan 22, 2016	40.23	40.90	40.08	40.85
4191	NYSE	MKC	Thu, Jan 21, 2016	40.15	40.35	39.28	39.89
4190	NYSE	MKC	Wed, Jan 20, 2016	40.17	40.43	39.23	40.15
4189	NYSE	MKC	Tue, Jan 19, 2016	41.25	41.40	40.40	40.64
4188	NYSE	MKC	Fri, Jan 15, 2016	42.00	42.07	41.32	41.86
4187	NYSE	MKC	Thu, Jan 14, 2016	42.48	42.82	42.14	42.52
4186	NYSE	MKC	Wed, Jan 13, 2016	42.87	43.10	42.37	42.44
4185	NYSE	MKC	Tue, Jan 12, 2016	42.31	42.85	42.20	42.76
4184	NYSE	MKC	Mon, Jan 11, 2016	41.93	42.22	41.48	42.05
4183	NYSE	MKC	Fri, Jan 8, 2016	41.99	42.19	41.73	41.82
4182	NYSE	MKC	Thu, Jan 7, 2016	41.90	42.16	41.56	41.85
4181	NYSE	MKC	Wed, Jan 6, 2016	41.97	42.35	41.82	42.14
4180	NYSE	MKC	Tue, Jan 5, 2016	42.20	42.63	42.00	42.21
4179	NYSE	MKC	Mon, Jan 4, 2016	42.23	42.46	41.78	42.14
4178	NYSE	MKC	Thu, Dec 31, 2015	43.09	43.14	42.73	42.78
4177	NYSE	MKC	Wed, Dec 30, 2015	43.63	43.64	43.22	43.30
4176	NYSE	MKC	Tue, Dec 29, 2015	43.54	43.73	43.33	43.63
4175	NYSE	MKC	Mon, Dec 28, 2015	43.16	43.61	43.11	43.60
4174	NYSE	MKC	Thu, Dec 24, 2015	43.36	43.51	43.14	43.35
4173	NYSE	MKC	Wed, Dec 23, 2015	42.96	43.50	42.90	43.43
4172	NYSE	MKC	Tue, Dec 22, 2015	42.55	42.86	42.03	42.77
4171	NYSE	MKC	Mon, Dec 21, 2015	42.04	42.36	41.97	42.32
4170	NYSE	MKC	Fri, Dec 18, 2015	42.21	42.32	41.84	41.84
4169	NYSE	MKC	Thu, Dec 17, 2015	43.17	43.17	42.40	42.40
4168	NYSE	MKC	Wed, Dec 16, 2015	42.56	43.29	42.47	43.21
4167	NYSE	MKC	Tue, Dec 15, 2015	42.54	42.80	42.04	42.37
4166	NYSE	MKC	Mon, Dec 14, 2015	42.02	42.33	41.79	42.30
4165	NYSE	MKC	Fri, Dec 11, 2015	42.27	42.43	41.75	41.93
4164	NYSE	MKC	Thu, Dec 10, 2015	43.03	43.07	42.56	42.59
4163	NYSE	MKC	Wed, Dec 9, 2015	43.11	43.69	42.86	43.09
4162	NYSE	MKC	Tue, Dec 8, 2015	43.48	43.48	43.15	43.27
4161	NYSE	MKC	Mon, Dec 7, 2015	43.22	43.73	43.12	43.70
4160	NYSE	MKC	Fri, Dec 4, 2015	42.42	43.26	42.41	43.23
4159	NYSE	MKC	Thu, Dec 3, 2015	42.74	43.08	41.98	42.27
4158	NYSE	MKC	Wed, Dec 2, 2015	43.15	43.45	42.70	42.76
4157	NYSE	MKC	Tue, Dec 1, 2015	42.83	43.58	42.83	43.36
4156	NYSE	MKC	Mon, Nov 30, 2015	43.24	43.25	42.87	42.96
4155	NYSE	MKC	Fri, Nov 27, 2015	42.89	43.03	42.61	43.02
4154	NYSE	MKC	Wed, Nov 25, 2015	42.62	43.00	42.45	42.86
4153	NYSE	MKC	Tue, Nov 24, 2015	42.41	42.82	42.39	42.64
4152	NYSE	MKC	Mon, Nov 23, 2015	42.19	42.77	42.17	42.57
4151	NYSE	MKC	Fri, Nov 20, 2015	42.55	42.80	42.03	42.09
4150	NYSE	MKC	Thu, Nov 19, 2015	42.47	42.79	42.08	42.36
4149	NYSE	MKC	Wed, Nov 18, 2015	41.53	42.43	41.36	42.35
4148	NYSE	MKC	Tue, Nov 17, 2015	41.69	41.83	41.18	41.36
4147	NYSE	MKC	Mon, Nov 16, 2015	40.89	41.67	40.69	41.65
4146	NYSE	MKC	Fri, Nov 13, 2015	41.12	41.43	40.81	40.89
4145	NYSE	MKC	Thu, Nov 12, 2015	41.95	42.16	41.14	41.18
4144	NYSE	MKC	Wed, Nov 11, 2015	42.05	42.38	41.81	42.12
4143	NYSE	MKC	Tue, Nov 10, 2015	41.73	42.02	41.52	41.90
4142	NYSE	MKC	Mon, Nov 9, 2015	42.01	42.02	41.47	41.78
4141	NYSE	MKC	Fri, Nov 6, 2015	42.73	42.79	41.65	42.07
4140	NYSE	MKC	Thu, Nov 5, 2015	42.60	43.11	42.53	42.93
4139	NYSE	MKC	Wed, Nov 4, 2015	42.53	42.67	42.33	42.53
4138	NYSE	MKC	Tue, Nov 3, 2015	42.13	42.51	41.80	42.49
4137	NYSE	MKC	Mon, Nov 2, 2015	42.18	42.34	41.45	42.28
4136	NYSE	MKC	Fri, Oct 30, 2015	42.26	42.60	41.99	41.99
4135	NYSE	MKC	Thu, Oct 29, 2015	42.03	42.39	41.85	42.32
4134	NYSE	MKC	Wed, Oct 28, 2015	42.24	42.39	41.70	42.15
4133	NYSE	MKC	Tue, Oct 27, 2015	42.37	42.56	42.12	42.19
4132	NYSE	MKC	Mon, Oct 26, 2015	42.66	42.72	42.46	42.61
4131	NYSE	MKC	Fri, Oct 23, 2015	42.90	43.00	42.38	42.59
4130	NYSE	MKC	Thu, Oct 22, 2015	41.68	42.93	41.42	42.78
4129	NYSE	MKC	Wed, Oct 21, 2015	41.27	41.69	41.13	41.47
4128	NYSE	MKC	Tue, Oct 20, 2015	41.21	41.47	41.03	41.18
4127	NYSE	MKC	Mon, Oct 19, 2015	41.25	41.48	41.14	41.31
4126	NYSE	MKC	Fri, Oct 16, 2015	41.05	41.55	41.00	41.34
4125	NYSE	MKC	Thu, Oct 15, 2015	41.17	41.27	40.75	40.91
4124	NYSE	MKC	Wed, Oct 14, 2015	41.30	41.43	40.81	40.88
4123	NYSE	MKC	Tue, Oct 13, 2015	41.57	41.73	41.21	41.28
4122	NYSE	MKC	Mon, Oct 12, 2015	41.52	41.88	41.43	41.68
4121	NYSE	MKC	Fri, Oct 9, 2015	41.40	41.80	41.40	41.51
4120	NYSE	MKC	Thu, Oct 8, 2015	40.70	41.64	40.66	41.38
4119	NYSE	MKC	Wed, Oct 7, 2015	40.83	41.15	40.66	40.91
4118	NYSE	MKC	Tue, Oct 6, 2015	40.79	40.90	40.38	40.72
4117	NYSE	MKC	Mon, Oct 5, 2015	39.98	40.92	39.98	40.84
4116	NYSE	MKC	Fri, Oct 2, 2015	38.86	39.81	38.86	39.81
4115	NYSE	MKC	Thu, Oct 1, 2015	39.99	40.47	38.83	39.34
4114	NYSE	MKC	Wed, Sep 30, 2015	40.92	41.18	39.82	41.09
4113	NYSE	MKC	Tue, Sep 29, 2015	40.87	40.97	40.21	40.60
4112	NYSE	MKC	Mon, Sep 28, 2015	41.61	41.81	40.73	40.75
4111	NYSE	MKC	Fri, Sep 25, 2015	41.74	42.22	41.53	41.72
4110	NYSE	MKC	Thu, Sep 24, 2015	41.13	41.63	40.88	41.58
4109	NYSE	MKC	Wed, Sep 23, 2015	41.25	41.36	41.07	41.28
4108	NYSE	MKC	Tue, Sep 22, 2015	41.15	41.49	40.87	41.24
4107	NYSE	MKC	Mon, Sep 21, 2015	41.37	41.75	41.16	41.59
4106	NYSE	MKC	Fri, Sep 18, 2015	41.23	41.67	41.06	41.32
4105	NYSE	MKC	Thu, Sep 17, 2015	41.53	42.09	41.42	41.61
4104	NYSE	MKC	Wed, Sep 16, 2015	41.02	41.66	40.76	41.60
4103	NYSE	MKC	Tue, Sep 15, 2015	40.60	40.99	40.22	40.91
4102	NYSE	MKC	Mon, Sep 14, 2015	40.45	40.73	40.17	40.55
4101	NYSE	MKC	Fri, Sep 11, 2015	39.97	40.45	39.76	40.43
4100	NYSE	MKC	Thu, Sep 10, 2015	39.96	40.39	39.86	40.03
4099	NYSE	MKC	Wed, Sep 9, 2015	40.69	40.88	39.84	39.94
4098	NYSE	MKC	Tue, Sep 8, 2015	39.90	40.45	39.56	40.45
4097	NYSE	MKC	Fri, Sep 4, 2015	39.61	39.68	39.11	39.39
4096	NYSE	MKC	Thu, Sep 3, 2015	39.71	40.34	39.60	40.04
4095	NYSE	MKC	Wed, Sep 2, 2015	39.16	39.59	39.02	39.59
4094	NYSE	MKC	Tue, Sep 1, 2015	39.27	39.49	38.64	38.81
4093	NYSE	MKC	Mon, Aug 31, 2015	39.67	39.83	39.42	39.64
4092	NYSE	MKC	Fri, Aug 28, 2015	39.54	39.97	39.40	39.96
4091	NYSE	MKC	Thu, Aug 27, 2015	39.28	39.57	38.96	39.54
4090	NYSE	MKC	Wed, Aug 26, 2015	38.57	39.13	38.06	39.05
4089	NYSE	MKC	Tue, Aug 25, 2015	39.31	39.37	38.01	38.01
4088	NYSE	MKC	Mon, Aug 24, 2015	38.40	39.49	37.84	38.66
4087	NYSE	MKC	Fri, Aug 21, 2015	40.82	40.87	39.96	39.97
4086	NYSE	MKC	Thu, Aug 20, 2015	41.58	41.69	40.97	41.00
4085	NYSE	MKC	Wed, Aug 19, 2015	42.24	42.24	41.67	41.76
4084	NYSE	MKC	Tue, Aug 18, 2015	42.50	42.65	42.30	42.38
4083	NYSE	MKC	Mon, Aug 17, 2015	42.49	42.62	42.27	42.50
4082	NYSE	MKC	Fri, Aug 14, 2015	42.28	42.62	42.18	42.60
4081	NYSE	MKC	Thu, Aug 13, 2015	42.34	42.50	42.18	42.26
4080	NYSE	MKC	Wed, Aug 12, 2015	42.07	42.37	41.51	42.34
4079	NYSE	MKC	Tue, Aug 11, 2015	42.05	42.39	41.91	42.31
4078	NYSE	MKC	Mon, Aug 10, 2015	42.00	42.48	41.92	42.34
4077	NYSE	MKC	Fri, Aug 7, 2015	41.55	41.81	41.51	41.79
4076	NYSE	MKC	Thu, Aug 6, 2015	41.85	41.85	41.49	41.72
4075	NYSE	MKC	Wed, Aug 5, 2015	41.47	41.81	41.39	41.77
4074	NYSE	MKC	Tue, Aug 4, 2015	40.94	41.47	40.88	41.31
4073	NYSE	MKC	Mon, Aug 3, 2015	40.91	41.16	40.91	41.02
4072	NYSE	MKC	Fri, Jul 31, 2015	41.14	41.14	40.87	41.01
4071	NYSE	MKC	Thu, Jul 30, 2015	40.54	41.03	40.42	41.01
4070	NYSE	MKC	Wed, Jul 29, 2015	40.53	40.74	40.48	40.70
4069	NYSE	MKC	Tue, Jul 28, 2015	40.04	40.59	39.87	40.57
4068	NYSE	MKC	Mon, Jul 27, 2015	39.85	40.01	39.74	39.91
4067	NYSE	MKC	Fri, Jul 24, 2015	39.96	40.15	39.76	39.95
4066	NYSE	MKC	Thu, Jul 23, 2015	40.23	40.34	40.00	40.05
4065	NYSE	MKC	Wed, Jul 22, 2015	40.08	40.34	40.00	40.23
4064	NYSE	MKC	Tue, Jul 21, 2015	40.06	40.23	39.96	40.09
4063	NYSE	MKC	Mon, Jul 20, 2015	40.01	40.12	39.85	40.01
4062	NYSE	MKC	Fri, Jul 17, 2015	40.14	40.30	39.84	40.01
4061	NYSE	MKC	Thu, Jul 16, 2015	40.26	40.39	40.12	40.30
4060	NYSE	MKC	Wed, Jul 15, 2015	40.39	40.39	39.98	40.02
4059	NYSE	MKC	Tue, Jul 14, 2015	40.31	40.50	40.26	40.36
4058	NYSE	MKC	Mon, Jul 13, 2015	40.28	40.32	40.14	40.30
4057	NYSE	MKC	Fri, Jul 10, 2015	39.72	40.23	39.72	40.00
4056	NYSE	MKC	Thu, Jul 9, 2015	40.04	40.12	39.67	39.70
4055	NYSE	MKC	Wed, Jul 8, 2015	40.09	40.27	39.76	39.82
4054	NYSE	MKC	Tue, Jul 7, 2015	39.69	40.31	39.38	40.29
4053	NYSE	MKC	Mon, Jul 6, 2015	39.86	40.06	39.50	39.70
4052	NYSE	MKC	Thu, Jul 2, 2015	39.79	40.21	39.61	39.98
4051	NYSE	MKC	Wed, Jul 1, 2015	39.12	39.83	38.93	39.79
4050	NYSE	MKC	Tue, Jun 30, 2015	40.25	40.68	40.20	40.48
4049	NYSE	MKC	Mon, Jun 29, 2015	40.48	40.59	40.07	40.08
4048	NYSE	MKC	Fri, Jun 26, 2015	40.90	40.96	40.62	40.73
4047	NYSE	MKC	Thu, Jun 25, 2015	41.20	41.20	40.67	40.78
4046	NYSE	MKC	Wed, Jun 24, 2015	40.57	41.13	40.57	40.71
4045	NYSE	MKC	Tue, Jun 23, 2015	40.13	40.22	40.01	40.13
4044	NYSE	MKC	Mon, Jun 22, 2015	39.75	40.32	39.72	40.11
4043	NYSE	MKC	Fri, Jun 19, 2015	39.50	39.79	39.49	39.62
4042	NYSE	MKC	Thu, Jun 18, 2015	39.26	39.77	39.13	39.56
4041	NYSE	MKC	Wed, Jun 17, 2015	39.14	39.29	38.94	39.14
4040	NYSE	MKC	Tue, Jun 16, 2015	38.50	39.12	38.46	39.10
4039	NYSE	MKC	Mon, Jun 15, 2015	38.29	38.65	38.12	38.41
4038	NYSE	MKC	Fri, Jun 12, 2015	38.45	38.61	38.34	38.49
4037	NYSE	MKC	Thu, Jun 11, 2015	38.60	38.69	38.51	38.57
4036	NYSE	MKC	Wed, Jun 10, 2015	38.33	38.63	38.33	38.56
4035	NYSE	MKC	Tue, Jun 9, 2015	38.41	38.51	38.26	38.27
4034	NYSE	MKC	Mon, Jun 8, 2015	38.30	38.48	38.08	38.35
4033	NYSE	MKC	Fri, Jun 5, 2015	38.57	38.73	38.08	38.36
4032	NYSE	MKC	Thu, Jun 4, 2015	39.00	39.02	38.57	38.61
4031	NYSE	MKC	Wed, Jun 3, 2015	39.11	39.17	38.76	39.00
4030	NYSE	MKC	Tue, Jun 2, 2015	39.08	39.11	38.76	39.01
4029	NYSE	MKC	Mon, Jun 1, 2015	39.35	39.45	39.01	39.16
4028	NYSE	MKC	Fri, May 29, 2015	39.45	39.45	39.23	39.25
4027	NYSE	MKC	Thu, May 28, 2015	39.45	39.51	39.19	39.44
4026	NYSE	MKC	Wed, May 27, 2015	39.20	39.49	39.10	39.42
4025	NYSE	MKC	Tue, May 26, 2015	39.40	39.49	39.01	39.18
4024	NYSE	MKC	Fri, May 22, 2015	39.58	39.65	39.37	39.39
4023	NYSE	MKC	Thu, May 21, 2015	39.65	39.73	39.49	39.69
4022	NYSE	MKC	Wed, May 20, 2015	39.80	39.80	39.55	39.61
4021	NYSE	MKC	Tue, May 19, 2015	39.48	39.88	39.40	39.81
4020	NYSE	MKC	Mon, May 18, 2015	39.56	39.62	39.34	39.50
4019	NYSE	MKC	Fri, May 15, 2015	39.50	39.68	39.45	39.67
4018	NYSE	MKC	Thu, May 14, 2015	38.84	39.50	38.82	39.48
4017	NYSE	MKC	Wed, May 13, 2015	38.77	38.98	38.55	38.60
4016	NYSE	MKC	Tue, May 12, 2015	38.28	38.79	38.17	38.74
4015	NYSE	MKC	Mon, May 11, 2015	38.43	38.69	38.39	38.46
4014	NYSE	MKC	Fri, May 8, 2015	38.57	38.80	38.39	38.54
4013	NYSE	MKC	Thu, May 7, 2015	37.85	38.39	37.73	38.30
4012	NYSE	MKC	Wed, May 6, 2015	38.03	38.14	37.60	37.89
4011	NYSE	MKC	Tue, May 5, 2015	38.16	38.37	37.79	37.91
4010	NYSE	MKC	Mon, May 4, 2015	38.00	38.38	37.96	38.27
4009	NYSE	MKC	Fri, May 1, 2015	37.80	38.19	37.77	38.08
4008	NYSE	MKC	Thu, Apr 30, 2015	37.75	38.02	37.56	37.65
4007	NYSE	MKC	Wed, Apr 29, 2015	37.98	38.11	37.70	37.73
4006	NYSE	MKC	Tue, Apr 28, 2015	37.82	38.03	37.65	37.99
4005	NYSE	MKC	Mon, Apr 27, 2015	37.98	38.01	37.67	37.87
4004	NYSE	MKC	Fri, Apr 24, 2015	38.19	38.21	37.88	37.92
4003	NYSE	MKC	Thu, Apr 23, 2015	38.28	38.48	38.10	38.11
4002	NYSE	MKC	Wed, Apr 22, 2015	38.24	38.48	38.05	38.45
4001	NYSE	MKC	Tue, Apr 21, 2015	38.34	38.49	38.08	38.11
4000	NYSE	MKC	Mon, Apr 20, 2015	38.32	38.73	38.29	38.34
3999	NYSE	MKC	Fri, Apr 17, 2015	38.50	38.65	38.01	38.24
3998	NYSE	MKC	Thu, Apr 16, 2015	38.76	38.85	38.58	38.74
3997	NYSE	MKC	Wed, Apr 15, 2015	39.01	39.35	38.73	38.78
3996	NYSE	MKC	Tue, Apr 14, 2015	38.75	39.05	38.54	38.90
3995	NYSE	MKC	Mon, Apr 13, 2015	38.91	39.10	38.74	38.77
3994	NYSE	MKC	Fri, Apr 10, 2015	38.97	39.17	38.80	38.88
3993	NYSE	MKC	Thu, Apr 9, 2015	38.92	39.07	38.67	38.94
3992	NYSE	MKC	Wed, Apr 8, 2015	38.94	39.09	38.73	38.95
3991	NYSE	MKC	Tue, Apr 7, 2015	39.11	39.35	38.93	38.94
3990	NYSE	MKC	Mon, Apr 6, 2015	38.38	39.23	38.38	39.14
3989	NYSE	MKC	Thu, Apr 2, 2015	38.18	38.67	38.18	38.43
3988	NYSE	MKC	Wed, Apr 1, 2015	38.33	38.36	37.86	38.14
3987	NYSE	MKC	Tue, Mar 31, 2015	38.92	39.12	38.56	38.56
3986	NYSE	MKC	Mon, Mar 30, 2015	38.73	39.06	38.52	39.01
3985	NYSE	MKC	Fri, Mar 27, 2015	38.50	38.70	38.34	38.67
3984	NYSE	MKC	Thu, Mar 26, 2015	38.09	38.61	37.96	38.43
3983	NYSE	MKC	Wed, Mar 25, 2015	37.93	38.74	37.78	38.00
3982	NYSE	MKC	Tue, Mar 24, 2015	37.77	38.90	37.50	37.56
3981	NYSE	MKC	Mon, Mar 23, 2015	36.49	36.82	36.44	36.60
3980	NYSE	MKC	Fri, Mar 20, 2015	36.26	36.56	36.25	36.44
3979	NYSE	MKC	Thu, Mar 19, 2015	36.22	36.33	35.94	36.20
3978	NYSE	MKC	Wed, Mar 18, 2015	35.99	36.46	35.51	36.25
3977	NYSE	MKC	Tue, Mar 17, 2015	36.12	36.23	35.71	36.01
3976	NYSE	MKC	Mon, Mar 16, 2015	36.06	36.35	35.99	36.31
3975	NYSE	MKC	Fri, Mar 13, 2015	36.48	36.56	35.87	35.99
3974	NYSE	MKC	Thu, Mar 12, 2015	35.73	36.49	35.68	36.47
3973	NYSE	MKC	Wed, Mar 11, 2015	36.26	36.26	35.89	36.09
3972	NYSE	MKC	Tue, Mar 10, 2015	36.75	36.92	36.25	36.26
3971	NYSE	MKC	Mon, Mar 9, 2015	36.75	37.00	36.66	36.92
3970	NYSE	MKC	Fri, Mar 6, 2015	37.13	37.20	36.60	36.73
3969	NYSE	MKC	Thu, Mar 5, 2015	37.58	37.58	37.06	37.37
3968	NYSE	MKC	Wed, Mar 4, 2015	37.49	37.59	37.11	37.42
3967	NYSE	MKC	Tue, Mar 3, 2015	37.57	37.72	37.37	37.63
3966	NYSE	MKC	Mon, Mar 2, 2015	37.80	37.80	37.45	37.70
3965	NYSE	MKC	Fri, Feb 27, 2015	37.74	37.84	37.61	37.69
3964	NYSE	MKC	Thu, Feb 26, 2015	37.74	37.83	37.52	37.69
3963	NYSE	MKC	Wed, Feb 25, 2015	37.64	37.90	37.54	37.73
3962	NYSE	MKC	Tue, Feb 24, 2015	37.62	37.80	37.33	37.71
3961	NYSE	MKC	Mon, Feb 23, 2015	37.92	38.00	37.56	37.69
3960	NYSE	MKC	Fri, Feb 20, 2015	37.61	37.95	37.33	37.92
3959	NYSE	MKC	Thu, Feb 19, 2015	37.82	37.87	37.55	37.65
3958	NYSE	MKC	Wed, Feb 18, 2015	37.14	37.99	37.05	37.89
3957	NYSE	MKC	Tue, Feb 17, 2015	37.31	37.47	36.99	37.29
3956	NYSE	MKC	Fri, Feb 13, 2015	36.98	37.38	36.87	37.32
3955	NYSE	MKC	Thu, Feb 12, 2015	36.86	37.17	36.80	37.16
3954	NYSE	MKC	Wed, Feb 11, 2015	37.18	37.34	36.70	36.99
3953	NYSE	MKC	Tue, Feb 10, 2015	36.96	37.34	36.85	37.16
3952	NYSE	MKC	Mon, Feb 9, 2015	37.07	37.16	36.73	36.89
3951	NYSE	MKC	Fri, Feb 6, 2015	36.95	37.38	36.77	37.17
3950	NYSE	MKC	Thu, Feb 5, 2015	36.90	37.00	36.71	36.96
3949	NYSE	MKC	Wed, Feb 4, 2015	36.66	37.08	36.59	36.85
3948	NYSE	MKC	Tue, Feb 3, 2015	36.49	36.72	36.38	36.71
3947	NYSE	MKC	Mon, Feb 2, 2015	35.72	36.34	35.35	36.31
3946	NYSE	MKC	Fri, Jan 30, 2015	36.02	36.11	35.59	35.70
3945	NYSE	MKC	Thu, Jan 29, 2015	35.93	36.33	35.36	36.30
3944	NYSE	MKC	Wed, Jan 28, 2015	35.42	37.17	35.37	35.93
3943	NYSE	MKC	Tue, Jan 27, 2015	36.80	36.93	36.40	36.46
3942	NYSE	MKC	Mon, Jan 26, 2015	37.03	37.33	36.85	37.16
3941	NYSE	MKC	Fri, Jan 23, 2015	37.50	37.52	37.04	37.09
3940	NYSE	MKC	Thu, Jan 22, 2015	37.71	37.77	37.27	37.59
3939	NYSE	MKC	Wed, Jan 21, 2015	37.69	37.81	37.30	37.49
3938	NYSE	MKC	Tue, Jan 20, 2015	37.28	37.85	37.15	37.84
3937	NYSE	MKC	Fri, Jan 16, 2015	37.01	37.29	36.81	37.18
3936	NYSE	MKC	Thu, Jan 15, 2015	37.13	37.30	36.87	36.96
3935	NYSE	MKC	Wed, Jan 14, 2015	36.82	36.96	36.52	36.93
3934	NYSE	MKC	Tue, Jan 13, 2015	37.03	37.27	36.57	36.93
3933	NYSE	MKC	Mon, Jan 12, 2015	36.98	37.42	36.73	36.83
3932	NYSE	MKC	Fri, Jan 9, 2015	37.79	37.86	37.30	37.32
3931	NYSE	MKC	Thu, Jan 8, 2015	37.29	37.82	37.24	37.76
3930	NYSE	MKC	Wed, Jan 7, 2015	36.39	37.31	36.27	37.15
3929	NYSE	MKC	Tue, Jan 6, 2015	36.49	36.61	36.03	36.19
3928	NYSE	MKC	Mon, Jan 5, 2015	36.85	36.97	36.30	36.35
3927	NYSE	MKC	Fri, Jan 2, 2015	37.26	37.49	36.65	36.98
3926	NYSE	MKC	Wed, Dec 31, 2014	37.95	38.01	37.14	37.15
3925	NYSE	MKC	Tue, Dec 30, 2014	37.94	38.19	37.81	37.93
3924	NYSE	MKC	Mon, Dec 29, 2014	38.03	38.10	37.80	37.97
3923	NYSE	MKC	Fri, Dec 26, 2014	38.31	38.51	38.22	38.28
3922	NYSE	MKC	Wed, Dec 24, 2014	38.40	38.41	38.20	38.32
3921	NYSE	MKC	Tue, Dec 23, 2014	38.45	38.54	38.26	38.39
3920	NYSE	MKC	Mon, Dec 22, 2014	38.13	38.35	37.92	38.29
3919	NYSE	MKC	Fri, Dec 19, 2014	37.34	38.28	37.10	38.15
3918	NYSE	MKC	Thu, Dec 18, 2014	36.75	37.14	36.68	37.14
3917	NYSE	MKC	Wed, Dec 17, 2014	36.04	36.51	35.89	36.49
3916	NYSE	MKC	Tue, Dec 16, 2014	35.92	36.68	35.76	35.94
3915	NYSE	MKC	Mon, Dec 15, 2014	36.25	36.53	35.78	35.93
3914	NYSE	MKC	Fri, Dec 12, 2014	36.39	36.73	36.21	36.24
3913	NYSE	MKC	Thu, Dec 11, 2014	36.32	36.84	36.32	36.64
3912	NYSE	MKC	Wed, Dec 10, 2014	36.64	36.76	36.19	36.25
3911	NYSE	MKC	Tue, Dec 9, 2014	36.43	36.71	36.27	36.62
3910	NYSE	MKC	Mon, Dec 8, 2014	36.74	36.89	36.44	36.63
3909	NYSE	MKC	Fri, Dec 5, 2014	36.55	36.77	36.41	36.67
3908	NYSE	MKC	Thu, Dec 4, 2014	36.70	36.84	36.39	36.52
3907	NYSE	MKC	Wed, Dec 3, 2014	36.90	36.90	36.50	36.67
3906	NYSE	MKC	Tue, Dec 2, 2014	36.96	37.10	36.85	36.95
3905	NYSE	MKC	Mon, Dec 1, 2014	37.07	37.18	36.84	36.96
3904	NYSE	MKC	Fri, Nov 28, 2014	36.62	37.38	36.58	37.17
3903	NYSE	MKC	Wed, Nov 26, 2014	36.56	36.58	36.37	36.42
3902	NYSE	MKC	Tue, Nov 25, 2014	36.28	36.57	36.15	36.43
3901	NYSE	MKC	Mon, Nov 24, 2014	36.33	36.43	36.23	36.30
3900	NYSE	MKC	Fri, Nov 21, 2014	36.39	36.45	36.08	36.25
3899	NYSE	MKC	Thu, Nov 20, 2014	36.26	36.39	36.16	36.18
3898	NYSE	MKC	Wed, Nov 19, 2014	36.26	36.42	36.14	36.40
3897	NYSE	MKC	Tue, Nov 18, 2014	36.30	36.38	36.17	36.25
3896	NYSE	MKC	Mon, Nov 17, 2014	36.27	36.46	36.11	36.26
3895	NYSE	MKC	Fri, Nov 14, 2014	36.64	36.75	36.23	36.27
3894	NYSE	MKC	Thu, Nov 13, 2014	36.65	36.83	36.61	36.76
3893	NYSE	MKC	Wed, Nov 12, 2014	36.39	36.66	36.25	36.62
3892	NYSE	MKC	Tue, Nov 11, 2014	36.51	36.74	36.48	36.61
3891	NYSE	MKC	Mon, Nov 10, 2014	36.36	36.53	36.21	36.52
3890	NYSE	MKC	Fri, Nov 7, 2014	36.32	36.43	36.14	36.38
3889	NYSE	MKC	Thu, Nov 6, 2014	36.30	36.50	36.21	36.44
3888	NYSE	MKC	Wed, Nov 5, 2014	36.10	36.38	36.03	36.30
3887	NYSE	MKC	Tue, Nov 4, 2014	35.24	36.05	35.24	35.81
3886	NYSE	MKC	Mon, Nov 3, 2014	35.33	35.66	35.28	35.57
3885	NYSE	MKC	Fri, Oct 31, 2014	35.25	35.38	35.05	35.36
3884	NYSE	MKC	Thu, Oct 30, 2014	34.49	35.08	34.47	34.93
3883	NYSE	MKC	Wed, Oct 29, 2014	34.87	34.95	34.31	34.66
3882	NYSE	MKC	Tue, Oct 28, 2014	34.70	34.89	34.61	34.89
3881	NYSE	MKC	Mon, Oct 27, 2014	34.40	34.78	34.40	34.58
3880	NYSE	MKC	Fri, Oct 24, 2014	34.17	34.53	33.99	34.51
3879	NYSE	MKC	Thu, Oct 23, 2014	34.29	34.39	34.07	34.12
3878	NYSE	MKC	Wed, Oct 22, 2014	34.13	34.42	34.05	34.14
3877	NYSE	MKC	Tue, Oct 21, 2014	34.01	34.12	33.80	34.05
3876	NYSE	MKC	Mon, Oct 20, 2014	33.50	33.98	33.49	33.97
3875	NYSE	MKC	Fri, Oct 17, 2014	33.23	33.67	33.11	33.55
3874	NYSE	MKC	Thu, Oct 16, 2014	32.82	33.21	32.72	33.08
3873	NYSE	MKC	Wed, Oct 15, 2014	33.52	33.67	32.93	33.23
3872	NYSE	MKC	Tue, Oct 14, 2014	33.78	34.08	33.61	33.74
3871	NYSE	MKC	Mon, Oct 13, 2014	33.76	34.01	33.57	33.58
3870	NYSE	MKC	Fri, Oct 10, 2014	33.93	34.17	33.81	33.81
3869	NYSE	MKC	Thu, Oct 9, 2014	34.13	34.39	33.82	33.86
3868	NYSE	MKC	Wed, Oct 8, 2014	33.53	34.14	33.43	34.14
3867	NYSE	MKC	Tue, Oct 7, 2014	34.04	34.25	33.68	33.68
3866	NYSE	MKC	Mon, Oct 6, 2014	34.41	34.41	33.94	34.09
3865	NYSE	MKC	Fri, Oct 3, 2014	33.99	34.31	33.77	34.26
3864	NYSE	MKC	Thu, Oct 2, 2014	34.00	34.93	32.89	33.75
3863	NYSE	MKC	Wed, Oct 1, 2014	33.62	33.62	32.58	32.81
3862	NYSE	MKC	Tue, Sep 30, 2014	33.30	33.63	33.29	33.45
3861	NYSE	MKC	Mon, Sep 29, 2014	33.04	33.43	33.02	33.39
3860	NYSE	MKC	Fri, Sep 26, 2014	33.09	33.25	32.90	33.20
3859	NYSE	MKC	Thu, Sep 25, 2014	33.47	33.53	32.96	33.06
3858	NYSE	MKC	Wed, Sep 24, 2014	33.28	33.57	33.28	33.52
3857	NYSE	MKC	Tue, Sep 23, 2014	33.58	33.65	33.24	33.26
3856	NYSE	MKC	Mon, Sep 22, 2014	34.03	34.07	33.54	33.60
3855	NYSE	MKC	Fri, Sep 19, 2014	34.37	34.46	34.12	34.13
3854	NYSE	MKC	Thu, Sep 18, 2014	34.15	34.26	33.88	34.25
3853	NYSE	MKC	Wed, Sep 17, 2014	34.26	34.31	33.83	33.99
3852	NYSE	MKC	Tue, Sep 16, 2014	34.19	34.49	34.19	34.36
3851	NYSE	MKC	Mon, Sep 15, 2014	34.24	34.30	34.07	34.19
3850	NYSE	MKC	Fri, Sep 12, 2014	34.38	34.41	34.01	34.13
3849	NYSE	MKC	Thu, Sep 11, 2014	34.36	34.47	34.27	34.47
3848	NYSE	MKC	Wed, Sep 10, 2014	34.29	34.52	34.15	34.48
3847	NYSE	MKC	Tue, Sep 9, 2014	34.63	34.63	34.26	34.33
3846	NYSE	MKC	Mon, Sep 8, 2014	34.65	34.79	34.50	34.57
3845	NYSE	MKC	Fri, Sep 5, 2014	34.55	34.77	34.39	34.77
3844	NYSE	MKC	Thu, Sep 4, 2014	34.72	34.87	34.49	34.58
3843	NYSE	MKC	Wed, Sep 3, 2014	34.92	34.97	34.70	34.73
3842	NYSE	MKC	Tue, Sep 2, 2014	34.86	34.93	34.71	34.77
3841	NYSE	MKC	Fri, Aug 29, 2014	34.85	34.95	34.65	34.85
3840	NYSE	MKC	Thu, Aug 28, 2014	34.72	34.78	34.60	34.74
3839	NYSE	MKC	Wed, Aug 27, 2014	34.83	34.93	34.72	34.79
3838	NYSE	MKC	Tue, Aug 26, 2014	34.77	34.99	34.74	34.87
3837	NYSE	MKC	Mon, Aug 25, 2014	34.72	34.82	34.59	34.72
3836	NYSE	MKC	Fri, Aug 22, 2014	34.91	35.05	34.52	34.54
3835	NYSE	MKC	Thu, Aug 21, 2014	34.73	35.13	34.72	34.91
3834	NYSE	MKC	Wed, Aug 20, 2014	34.59	34.77	34.54	34.69
3833	NYSE	MKC	Tue, Aug 19, 2014	34.53	34.77	34.42	34.69
3832	NYSE	MKC	Mon, Aug 18, 2014	34.42	34.65	34.33	34.54
3831	NYSE	MKC	Fri, Aug 15, 2014	34.48	34.68	34.11	34.29
3830	NYSE	MKC	Thu, Aug 14, 2014	34.23	34.40	34.16	34.38
3829	NYSE	MKC	Wed, Aug 13, 2014	34.27	34.27	34.05	34.16
3828	NYSE	MKC	Tue, Aug 12, 2014	34.16	34.35	34.12	34.19
3827	NYSE	MKC	Mon, Aug 11, 2014	33.94	34.32	33.94	34.19
3826	NYSE	MKC	Fri, Aug 8, 2014	33.53	33.93	33.48	33.92
3825	NYSE	MKC	Thu, Aug 7, 2014	33.76	33.85	33.47	33.51
3824	NYSE	MKC	Wed, Aug 6, 2014	33.17	33.77	33.17	33.71
3823	NYSE	MKC	Tue, Aug 5, 2014	33.22	33.45	33.15	33.20
3822	NYSE	MKC	Mon, Aug 4, 2014	33.22	33.39	33.09	33.35
3821	NYSE	MKC	Fri, Aug 1, 2014	32.46	33.28	32.46	33.19
3820	NYSE	MKC	Thu, Jul 31, 2014	33.53	33.59	32.86	32.89
3819	NYSE	MKC	Wed, Jul 30, 2014	34.07	34.19	33.57	33.69
3818	NYSE	MKC	Tue, Jul 29, 2014	34.44	34.59	34.05	34.05
3817	NYSE	MKC	Mon, Jul 28, 2014	34.58	34.64	34.30	34.38
3816	NYSE	MKC	Fri, Jul 25, 2014	34.59	34.75	34.51	34.61
3815	NYSE	MKC	Thu, Jul 24, 2014	34.81	34.83	34.63	34.69
3814	NYSE	MKC	Wed, Jul 23, 2014	35.00	35.08	34.69	34.70
3813	NYSE	MKC	Tue, Jul 22, 2014	35.13	35.17	34.89	35.02
3812	NYSE	MKC	Mon, Jul 21, 2014	35.04	35.20	34.90	35.14
3811	NYSE	MKC	Fri, Jul 18, 2014	34.75	35.17	34.68	35.15
3810	NYSE	MKC	Thu, Jul 17, 2014	34.93	34.94	34.63	34.68
3809	NYSE	MKC	Wed, Jul 16, 2014	35.02	35.13	34.81	34.98
3808	NYSE	MKC	Tue, Jul 15, 2014	35.15	35.23	34.93	34.96
3807	NYSE	MKC	Mon, Jul 14, 2014	35.35	35.42	35.06	35.21
3806	NYSE	MKC	Fri, Jul 11, 2014	35.13	35.35	35.08	35.28
3805	NYSE	MKC	Thu, Jul 10, 2014	35.04	35.26	35.04	35.22
3804	NYSE	MKC	Wed, Jul 9, 2014	35.46	35.58	35.21	35.27
3803	NYSE	MKC	Tue, Jul 8, 2014	35.51	35.70	35.40	35.44
3802	NYSE	MKC	Mon, Jul 7, 2014	35.55	35.75	35.54	35.58
3801	NYSE	MKC	Thu, Jul 3, 2014	35.48	35.62	35.35	35.52
3800	NYSE	MKC	Wed, Jul 2, 2014	35.64	35.64	35.27	35.46
3799	NYSE	MKC	Tue, Jul 1, 2014	35.72	36.04	35.63	35.83
3798	NYSE	MKC	Mon, Jun 30, 2014	35.75	35.90	35.49	35.80
3797	NYSE	MKC	Fri, Jun 27, 2014	35.14	35.83	35.11	35.79
3796	NYSE	MKC	Thu, Jun 26, 2014	35.18	35.27	34.21	35.14
3795	NYSE	MKC	Wed, Jun 25, 2014	35.55	35.76	35.49	35.59
3794	NYSE	MKC	Tue, Jun 24, 2014	35.60	35.71	35.43	35.65
3793	NYSE	MKC	Mon, Jun 23, 2014	36.26	36.30	35.54	35.65
3792	NYSE	MKC	Fri, Jun 20, 2014	36.24	36.35	36.18	36.25
3791	NYSE	MKC	Thu, Jun 19, 2014	36.37	36.50	36.06	36.25
3790	NYSE	MKC	Wed, Jun 18, 2014	35.73	36.33	35.69	36.31
3789	NYSE	MKC	Tue, Jun 17, 2014	35.88	35.92	35.65	35.82
3788	NYSE	MKC	Mon, Jun 16, 2014	35.78	35.87	35.66	35.73
3787	NYSE	MKC	Fri, Jun 13, 2014	35.90	36.01	35.68	35.86
3786	NYSE	MKC	Thu, Jun 12, 2014	36.07	36.07	35.81	35.92
3785	NYSE	MKC	Wed, Jun 11, 2014	36.24	36.40	35.92	36.10
3784	NYSE	MKC	Tue, Jun 10, 2014	36.41	36.45	36.12	36.28
3783	NYSE	MKC	Mon, Jun 9, 2014	36.54	36.67	36.44	36.54
3782	NYSE	MKC	Fri, Jun 6, 2014	36.41	36.62	36.29	36.51
3781	NYSE	MKC	Thu, Jun 5, 2014	36.48	36.48	36.25	36.46
3780	NYSE	MKC	Wed, Jun 4, 2014	36.24	36.57	36.12	36.55
3779	NYSE	MKC	Tue, Jun 3, 2014	35.86	36.24	35.86	36.21
3778	NYSE	MKC	Mon, Jun 2, 2014	36.02	36.20	35.89	35.97
3777	NYSE	MKC	Fri, May 30, 2014	36.07	36.22	35.99	36.16
3776	NYSE	MKC	Thu, May 29, 2014	35.65	36.09	35.63	36.06
3775	NYSE	MKC	Wed, May 28, 2014	35.90	35.92	35.64	35.64
3774	NYSE	MKC	Tue, May 27, 2014	35.54	35.93	35.44	35.87
3773	NYSE	MKC	Fri, May 23, 2014	35.39	35.44	35.30	35.37
3772	NYSE	MKC	Thu, May 22, 2014	35.32	35.40	35.16	35.36
3771	NYSE	MKC	Wed, May 21, 2014	35.20	35.38	35.00	35.35
3770	NYSE	MKC	Tue, May 20, 2014	35.31	35.39	35.03	35.12
3769	NYSE	MKC	Mon, May 19, 2014	35.32	35.46	35.23	35.38
3768	NYSE	MKC	Fri, May 16, 2014	35.23	35.51	35.22	35.39
3767	NYSE	MKC	Thu, May 15, 2014	35.34	35.45	35.14	35.24
3766	NYSE	MKC	Wed, May 14, 2014	35.67	35.73	35.34	35.38
3765	NYSE	MKC	Tue, May 13, 2014	35.71	35.79	35.59	35.67
3764	NYSE	MKC	Mon, May 12, 2014	35.75	35.82	35.61	35.70
3763	NYSE	MKC	Fri, May 9, 2014	35.46	35.61	35.38	35.58
3762	NYSE	MKC	Thu, May 8, 2014	35.91	35.93	35.38	35.50
3761	NYSE	MKC	Wed, May 7, 2014	35.40	35.96	35.27	35.93
3760	NYSE	MKC	Tue, May 6, 2014	35.58	35.67	35.30	35.31
3759	NYSE	MKC	Mon, May 5, 2014	35.63	35.79	35.46	35.66
3758	NYSE	MKC	Fri, May 2, 2014	35.54	35.99	35.48	35.80
3757	NYSE	MKC	Thu, May 1, 2014	35.67	35.69	35.27	35.61
3756	NYSE	MKC	Wed, Apr 30, 2014	35.65	35.77	35.39	35.60
3755	NYSE	MKC	Tue, Apr 29, 2014	36.13	36.14	35.71	35.72
3754	NYSE	MKC	Mon, Apr 28, 2014	35.72	36.09	35.71	35.97
3753	NYSE	MKC	Fri, Apr 25, 2014	35.64	35.72	35.46	35.58
3752	NYSE	MKC	Thu, Apr 24, 2014	35.77	35.91	35.57	35.65
3751	NYSE	MKC	Wed, Apr 23, 2014	35.81	35.94	35.74	35.79
3750	NYSE	MKC	Tue, Apr 22, 2014	35.49	35.86	35.36	35.83
3749	NYSE	MKC	Mon, Apr 21, 2014	35.28	35.56	35.25	35.46
3748	NYSE	MKC	Thu, Apr 17, 2014	35.46	35.62	35.29	35.49
3747	NYSE	MKC	Wed, Apr 16, 2014	35.30	35.57	35.26	35.57
3746	NYSE	MKC	Tue, Apr 15, 2014	35.30	35.30	34.90	35.10
3745	NYSE	MKC	Mon, Apr 14, 2014	35.30	35.36	35.02	35.22
3744	NYSE	MKC	Fri, Apr 11, 2014	35.23	35.58	34.88	35.00
3743	NYSE	MKC	Thu, Apr 10, 2014	35.43	35.81	35.27	35.29
3742	NYSE	MKC	Wed, Apr 9, 2014	35.66	35.74	35.35	35.47
3741	NYSE	MKC	Tue, Apr 8, 2014	35.12	35.64	35.00	35.62
3740	NYSE	MKC	Mon, Apr 7, 2014	35.11	35.39	34.99	35.03
3739	NYSE	MKC	Fri, Apr 4, 2014	35.61	35.73	35.14	35.15
3738	NYSE	MKC	Thu, Apr 3, 2014	35.50	35.62	35.33	35.54
3737	NYSE	MKC	Wed, Apr 2, 2014	35.83	35.89	35.52	35.65
3736	NYSE	MKC	Tue, Apr 1, 2014	35.79	35.88	35.58	35.81
3735	NYSE	MKC	Mon, Mar 31, 2014	35.84	35.95	35.70	35.87
3734	NYSE	MKC	Fri, Mar 28, 2014	35.51	35.77	35.49	35.66
3733	NYSE	MKC	Thu, Mar 27, 2014	35.42	35.61	35.27	35.39
3732	NYSE	MKC	Wed, Mar 26, 2014	35.71	35.74	35.08	35.55
3731	NYSE	MKC	Tue, Mar 25, 2014	35.13	36.00	35.01	35.60
3730	NYSE	MKC	Mon, Mar 24, 2014	33.94	34.25	33.72	33.76
3729	NYSE	MKC	Fri, Mar 21, 2014	33.91	34.18	33.70	33.77
3728	NYSE	MKC	Thu, Mar 20, 2014	33.78	33.91	33.66	33.77
3727	NYSE	MKC	Wed, Mar 19, 2014	34.10	34.22	33.63	33.82
3726	NYSE	MKC	Tue, Mar 18, 2014	34.00	34.23	33.99	34.08
3725	NYSE	MKC	Mon, Mar 17, 2014	33.92	34.08	33.78	33.99
3724	NYSE	MKC	Fri, Mar 14, 2014	33.63	33.99	33.63	33.83
3723	NYSE	MKC	Thu, Mar 13, 2014	34.00	34.11	33.70	33.76
3722	NYSE	MKC	Wed, Mar 12, 2014	33.45	33.97	33.45	33.96
3721	NYSE	MKC	Tue, Mar 11, 2014	33.57	33.69	33.49	33.60
3720	NYSE	MKC	Mon, Mar 10, 2014	33.46	33.68	33.35	33.48
3719	NYSE	MKC	Fri, Mar 7, 2014	33.49	33.55	33.35	33.50
3718	NYSE	MKC	Thu, Mar 6, 2014	33.44	33.53	33.36	33.40
3717	NYSE	MKC	Wed, Mar 5, 2014	33.46	33.51	33.26	33.42
3716	NYSE	MKC	Tue, Mar 4, 2014	33.26	33.59	33.26	33.51
3715	NYSE	MKC	Mon, Mar 3, 2014	32.90	33.24	32.77	33.06
3714	NYSE	MKC	Fri, Feb 28, 2014	32.96	33.26	32.93	33.20
3713	NYSE	MKC	Thu, Feb 27, 2014	32.79	32.98	32.57	32.97
3712	NYSE	MKC	Wed, Feb 26, 2014	33.17	33.30	32.80	32.81
3711	NYSE	MKC	Tue, Feb 25, 2014	33.18	33.25	32.93	33.10
3710	NYSE	MKC	Mon, Feb 24, 2014	33.08	33.33	33.04	33.13
3709	NYSE	MKC	Fri, Feb 21, 2014	33.05	33.20	32.94	32.99
3708	NYSE	MKC	Thu, Feb 20, 2014	32.65	33.10	32.65	33.07
3707	NYSE	MKC	Wed, Feb 19, 2014	32.94	33.06	32.69	32.73
3706	NYSE	MKC	Tue, Feb 18, 2014	32.75	33.16	32.73	33.07
3705	NYSE	MKC	Fri, Feb 14, 2014	32.38	32.86	32.30	32.75
3704	NYSE	MKC	Thu, Feb 13, 2014	32.05	32.51	32.04	32.49
3703	NYSE	MKC	Wed, Feb 12, 2014	32.27	32.48	32.10	32.15
3702	NYSE	MKC	Tue, Feb 11, 2014	31.93	32.34	31.79	32.30
3701	NYSE	MKC	Mon, Feb 10, 2014	31.53	31.98	31.45	31.96
3700	NYSE	MKC	Fri, Feb 7, 2014	31.66	31.93	31.38	31.52
3699	NYSE	MKC	Thu, Feb 6, 2014	31.81	31.88	31.42	31.54
3698	NYSE	MKC	Wed, Feb 5, 2014	31.60	31.85	31.54	31.72
3697	NYSE	MKC	Tue, Feb 4, 2014	31.58	31.86	31.52	31.76
3696	NYSE	MKC	Mon, Feb 3, 2014	32.03	32.17	31.44	31.52
3695	NYSE	MKC	Fri, Jan 31, 2014	32.01	32.23	31.73	32.09
3694	NYSE	MKC	Thu, Jan 30, 2014	32.52	32.53	31.90	32.37
3693	NYSE	MKC	Wed, Jan 29, 2014	33.35	33.55	32.23	32.65
3692	NYSE	MKC	Tue, Jan 28, 2014	34.53	34.89	34.53	34.81
3691	NYSE	MKC	Mon, Jan 27, 2014	34.52	34.86	34.47	34.57
3690	NYSE	MKC	Fri, Jan 24, 2014	34.57	35.05	34.47	34.50
3689	NYSE	MKC	Thu, Jan 23, 2014	34.80	34.92	34.54	34.72
3688	NYSE	MKC	Wed, Jan 22, 2014	35.07	35.21	34.92	35.01
3687	NYSE	MKC	Tue, Jan 21, 2014	34.65	35.03	34.53	34.97
3686	NYSE	MKC	Fri, Jan 17, 2014	34.77	34.77	34.32	34.48
3685	NYSE	MKC	Thu, Jan 16, 2014	33.98	34.83	33.98	34.79
3684	NYSE	MKC	Wed, Jan 15, 2014	34.92	35.01	34.71	34.88
3683	NYSE	MKC	Tue, Jan 14, 2014	34.62	35.00	34.54	34.98
3682	NYSE	MKC	Mon, Jan 13, 2014	34.55	34.90	34.51	34.62
3681	NYSE	MKC	Fri, Jan 10, 2014	34.53	34.77	34.42	34.73
3680	NYSE	MKC	Thu, Jan 9, 2014	34.09	34.49	34.00	34.44
3679	NYSE	MKC	Wed, Jan 8, 2014	34.39	34.46	33.83	34.07
3678	NYSE	MKC	Tue, Jan 7, 2014	34.17	34.55	34.17	34.44
3677	NYSE	MKC	Mon, Jan 6, 2014	34.39	34.47	34.02	34.14
3676	NYSE	MKC	Fri, Jan 3, 2014	34.25	34.41	34.17	34.28
3675	NYSE	MKC	Thu, Jan 2, 2014	34.44	34.48	34.05	34.17
3674	NYSE	MKC	Tue, Dec 31, 2013	34.65	34.67	34.34	34.46
3673	NYSE	MKC	Mon, Dec 30, 2013	34.42	34.68	34.41	34.57
3672	NYSE	MKC	Fri, Dec 27, 2013	34.32	34.45	34.24	34.38
3671	NYSE	MKC	Thu, Dec 26, 2013	34.32	34.56	34.25	34.48
3670	NYSE	MKC	Tue, Dec 24, 2013	34.23	34.44	34.15	34.34
3669	NYSE	MKC	Mon, Dec 23, 2013	34.48	34.50	34.09	34.19
3668	NYSE	MKC	Fri, Dec 20, 2013	34.23	34.50	34.07	34.31
3667	NYSE	MKC	Thu, Dec 19, 2013	34.02	34.27	33.81	34.20
3666	NYSE	MKC	Wed, Dec 18, 2013	33.75	34.13	33.30	34.03
3665	NYSE	MKC	Tue, Dec 17, 2013	33.82	33.89	33.51	33.74
3664	NYSE	MKC	Mon, Dec 16, 2013	33.85	34.08	33.74	33.85
3663	NYSE	MKC	Fri, Dec 13, 2013	34.02	34.17	33.77	33.83
3662	NYSE	MKC	Thu, Dec 12, 2013	34.36	34.54	33.97	34.01
3661	NYSE	MKC	Wed, Dec 11, 2013	34.48	34.81	34.31	34.47
3660	NYSE	MKC	Tue, Dec 10, 2013	34.84	34.93	34.25	34.26
3659	NYSE	MKC	Mon, Dec 9, 2013	34.83	35.26	34.79	34.94
3658	NYSE	MKC	Fri, Dec 6, 2013	34.25	34.74	34.23	34.69
3657	NYSE	MKC	Thu, Dec 5, 2013	34.25	34.36	33.93	34.01
3656	NYSE	MKC	Wed, Dec 4, 2013	34.18	34.45	33.90	34.30
3655	NYSE	MKC	Tue, Dec 3, 2013	34.42	34.62	34.19	34.42
3654	NYSE	MKC	Mon, Dec 2, 2013	34.53	34.70	34.34	34.46
3653	NYSE	MKC	Fri, Nov 29, 2013	34.71	34.96	34.47	34.50
3652	NYSE	MKC	Wed, Nov 27, 2013	34.72	34.93	34.57	34.70
3651	NYSE	MKC	Tue, Nov 26, 2013	34.48	34.85	34.36	34.57
3650	NYSE	MKC	Mon, Nov 25, 2013	34.78	34.92	34.34	34.40
3649	NYSE	MKC	Fri, Nov 22, 2013	34.47	34.73	34.34	34.68
3648	NYSE	MKC	Thu, Nov 21, 2013	34.39	34.55	34.30	34.47
3647	NYSE	MKC	Wed, Nov 20, 2013	34.70	34.80	34.25	34.31
3646	NYSE	MKC	Tue, Nov 19, 2013	34.78	34.80	34.42	34.66
3645	NYSE	MKC	Mon, Nov 18, 2013	35.02	35.12	34.82	34.89
3644	NYSE	MKC	Fri, Nov 15, 2013	35.08	35.13	34.78	35.05
3643	NYSE	MKC	Thu, Nov 14, 2013	34.90	35.17	34.87	35.10
3642	NYSE	MKC	Wed, Nov 13, 2013	34.43	34.91	34.34	34.90
3641	NYSE	MKC	Tue, Nov 12, 2013	34.44	34.62	34.25	34.60
3640	NYSE	MKC	Mon, Nov 11, 2013	34.57	34.73	34.43	34.56
3639	NYSE	MKC	Fri, Nov 8, 2013	34.41	34.56	34.15	34.55
3638	NYSE	MKC	Thu, Nov 7, 2013	35.10	35.10	34.37	34.46
3637	NYSE	MKC	Wed, Nov 6, 2013	34.70	35.20	34.65	35.08
3636	NYSE	MKC	Tue, Nov 5, 2013	34.39	34.70	34.33	34.56
3635	NYSE	MKC	Mon, Nov 4, 2013	34.55	34.65	34.28	34.49
3634	NYSE	MKC	Fri, Nov 1, 2013	34.58	34.85	34.28	34.36
3633	NYSE	MKC	Thu, Oct 31, 2013	34.64	34.77	34.44	34.58
3632	NYSE	MKC	Wed, Oct 30, 2013	34.95	34.97	34.61	34.65
3631	NYSE	MKC	Tue, Oct 29, 2013	34.81	34.99	34.67	34.99
3630	NYSE	MKC	Mon, Oct 28, 2013	34.58	34.96	34.45	34.81
3629	NYSE	MKC	Fri, Oct 25, 2013	34.33	34.62	34.13	34.58
3628	NYSE	MKC	Thu, Oct 24, 2013	34.36	34.37	34.00	34.31
3627	NYSE	MKC	Wed, Oct 23, 2013	34.21	34.43	34.11	34.29
3626	NYSE	MKC	Tue, Oct 22, 2013	33.78	34.40	33.61	34.26
3625	NYSE	MKC	Mon, Oct 21, 2013	33.85	33.85	33.56	33.66
3624	NYSE	MKC	Fri, Oct 18, 2013	34.22	34.25	33.80	33.96
3623	NYSE	MKC	Thu, Oct 17, 2013	33.58	34.04	33.53	34.03
3622	NYSE	MKC	Wed, Oct 16, 2013	33.16	33.70	33.06	33.70
3621	NYSE	MKC	Tue, Oct 15, 2013	33.13	33.21	32.90	32.94
3620	NYSE	MKC	Mon, Oct 14, 2013	33.00	33.26	32.94	33.22
3619	NYSE	MKC	Fri, Oct 11, 2013	33.02	33.18	32.92	33.14
3618	NYSE	MKC	Thu, Oct 10, 2013	32.57	33.21	32.57	33.14
3617	NYSE	MKC	Wed, Oct 9, 2013	32.55	32.65	32.22	32.34
3616	NYSE	MKC	Tue, Oct 8, 2013	32.51	32.81	32.39	32.52
3615	NYSE	MKC	Mon, Oct 7, 2013	32.18	32.61	32.14	32.45
3614	NYSE	MKC	Fri, Oct 4, 2013	32.00	32.44	31.91	32.33
3613	NYSE	MKC	Thu, Oct 3, 2013	32.28	32.28	31.69	32.04
3612	NYSE	MKC	Wed, Oct 2, 2013	32.17	32.41	31.78	32.40
3611	NYSE	MKC	Tue, Oct 1, 2013	32.37	32.49	32.25	32.44
3610	NYSE	MKC	Mon, Sep 30, 2013	32.50	32.63	32.22	32.35
3609	NYSE	MKC	Fri, Sep 27, 2013	32.98	33.08	32.02	32.70
3608	NYSE	MKC	Thu, Sep 26, 2013	33.23	33.33	33.04	33.28
3607	NYSE	MKC	Wed, Sep 25, 2013	34.51	34.53	33.95	34.03
3606	NYSE	MKC	Tue, Sep 24, 2013	34.24	34.56	34.14	34.29
3605	NYSE	MKC	Mon, Sep 23, 2013	34.31	34.40	34.04	34.36
3604	NYSE	MKC	Fri, Sep 20, 2013	34.53	34.66	34.43	34.46
3603	NYSE	MKC	Thu, Sep 19, 2013	34.92	34.92	34.32	34.60
3602	NYSE	MKC	Wed, Sep 18, 2013	34.36	34.76	34.21	34.74
3601	NYSE	MKC	Tue, Sep 17, 2013	34.34	34.39	34.16	34.32
3600	NYSE	MKC	Mon, Sep 16, 2013	34.22	34.50	34.15	34.34
3599	NYSE	MKC	Fri, Sep 13, 2013	33.64	33.93	33.64	33.90
3598	NYSE	MKC	Thu, Sep 12, 2013	34.02	34.02	33.48	33.65
3597	NYSE	MKC	Wed, Sep 11, 2013	33.66	33.99	33.56	33.99
3596	NYSE	MKC	Tue, Sep 10, 2013	34.07	34.18	33.45	33.67
3595	NYSE	MKC	Mon, Sep 9, 2013	33.71	34.08	33.71	34.08
3594	NYSE	MKC	Fri, Sep 6, 2013	33.75	33.92	33.38	33.71
3593	NYSE	MKC	Thu, Sep 5, 2013	33.79	33.85	33.59	33.70
3592	NYSE	MKC	Wed, Sep 4, 2013	33.67	33.87	33.47	33.84
3591	NYSE	MKC	Tue, Sep 3, 2013	34.06	34.22	33.50	33.73
3590	NYSE	MKC	Fri, Aug 30, 2013	33.86	33.87	33.60	33.83
3589	NYSE	MKC	Thu, Aug 29, 2013	33.49	33.87	33.34	33.81
3588	NYSE	MKC	Wed, Aug 28, 2013	34.04	34.08	33.46	33.55
3587	NYSE	MKC	Tue, Aug 27, 2013	34.21	34.39	34.01	34.04
3586	NYSE	MKC	Mon, Aug 26, 2013	35.03	35.25	34.38	34.39
3585	NYSE	MKC	Fri, Aug 23, 2013	35.31	35.37	34.88	35.08
3584	NYSE	MKC	Thu, Aug 22, 2013	34.98	35.31	34.79	35.16
3583	NYSE	MKC	Wed, Aug 21, 2013	35.25	35.31	34.88	34.93
3582	NYSE	MKC	Tue, Aug 20, 2013	35.35	35.52	35.19	35.33
3581	NYSE	MKC	Mon, Aug 19, 2013	35.27	35.41	35.19	35.34
3580	NYSE	MKC	Fri, Aug 16, 2013	35.40	35.44	35.15	35.35
3579	NYSE	MKC	Thu, Aug 15, 2013	35.90	35.90	35.34	35.42
3578	NYSE	MKC	Wed, Aug 14, 2013	36.53	36.63	36.05	36.05
3577	NYSE	MKC	Tue, Aug 13, 2013	36.70	36.75	36.44	36.61
3576	NYSE	MKC	Mon, Aug 12, 2013	36.30	36.59	36.06	36.55
3575	NYSE	MKC	Fri, Aug 9, 2013	36.46	36.54	36.22	36.40
3574	NYSE	MKC	Thu, Aug 8, 2013	36.35	36.67	36.21	36.56
3573	NYSE	MKC	Wed, Aug 7, 2013	36.58	36.70	36.25	36.28
3572	NYSE	MKC	Tue, Aug 6, 2013	36.23	36.90	36.21	36.67
3571	NYSE	MKC	Mon, Aug 5, 2013	36.31	36.34	35.95	36.27
3570	NYSE	MKC	Fri, Aug 2, 2013	36.18	36.39	35.93	36.37
3569	NYSE	MKC	Thu, Aug 1, 2013	36.03	36.32	35.99	36.27
3568	NYSE	MKC	Wed, Jul 31, 2013	35.86	35.97	35.63	35.81
3567	NYSE	MKC	Tue, Jul 30, 2013	36.16	36.40	35.75	35.80
3566	NYSE	MKC	Mon, Jul 29, 2013	35.92	36.29	35.88	35.93
3565	NYSE	MKC	Fri, Jul 26, 2013	35.96	36.10	35.56	35.98
3564	NYSE	MKC	Thu, Jul 25, 2013	35.71	36.15	35.68	36.11
3563	NYSE	MKC	Wed, Jul 24, 2013	36.28	36.32	35.72	35.80
3562	NYSE	MKC	Tue, Jul 23, 2013	36.30	36.34	36.01	36.23
3561	NYSE	MKC	Mon, Jul 22, 2013	36.34	36.43	36.07	36.23
3560	NYSE	MKC	Fri, Jul 19, 2013	36.12	36.54	35.93	36.54
3559	NYSE	MKC	Thu, Jul 18, 2013	35.97	36.21	35.85	36.13
3558	NYSE	MKC	Wed, Jul 17, 2013	36.18	36.23	35.79	36.04
3557	NYSE	MKC	Tue, Jul 16, 2013	35.99	36.10	35.73	36.03
3556	NYSE	MKC	Mon, Jul 15, 2013	35.80	36.11	35.80	36.06
3555	NYSE	MKC	Fri, Jul 12, 2013	35.93	36.00	35.73	35.82
3554	NYSE	MKC	Thu, Jul 11, 2013	35.67	36.11	35.57	36.02
3553	NYSE	MKC	Wed, Jul 10, 2013	35.02	35.30	35.00	35.25
3552	NYSE	MKC	Tue, Jul 9, 2013	35.38	35.43	35.06	35.15
3551	NYSE	MKC	Mon, Jul 8, 2013	35.00	35.25	34.86	35.08
3550	NYSE	MKC	Fri, Jul 5, 2013	34.80	34.91	34.41	34.84
3549	NYSE	MKC	Wed, Jul 3, 2013	34.06	34.84	34.06	34.59
3548	NYSE	MKC	Tue, Jul 2, 2013	35.23	35.27	34.85	35.05
3547	NYSE	MKC	Mon, Jul 1, 2013	35.31	35.46	35.13	35.27
3546	NYSE	MKC	Fri, Jun 28, 2013	35.22	35.46	34.83	35.18
3545	NYSE	MKC	Thu, Jun 27, 2013	35.50	35.97	34.80	35.30
3544	NYSE	MKC	Wed, Jun 26, 2013	35.81	36.18	35.80	36.02
3543	NYSE	MKC	Tue, Jun 25, 2013	35.89	35.89	35.30	35.59
3542	NYSE	MKC	Mon, Jun 24, 2013	35.43	35.92	35.27	35.60
3541	NYSE	MKC	Fri, Jun 21, 2013	35.25	35.77	35.22	35.72
3540	NYSE	MKC	Thu, Jun 20, 2013	35.80	35.86	34.95	35.00
3539	NYSE	MKC	Wed, Jun 19, 2013	36.74	36.75	36.01	36.01
3538	NYSE	MKC	Tue, Jun 18, 2013	36.36	36.72	36.31	36.68
3537	NYSE	MKC	Mon, Jun 17, 2013	36.30	36.57	36.24	36.40
3536	NYSE	MKC	Fri, Jun 14, 2013	36.09	36.27	35.94	36.13
3535	NYSE	MKC	Thu, Jun 13, 2013	35.76	36.16	35.50	36.07
3534	NYSE	MKC	Wed, Jun 12, 2013	35.74	35.88	35.57	35.69
3533	NYSE	MKC	Tue, Jun 11, 2013	35.31	35.69	35.06	35.50
3532	NYSE	MKC	Mon, Jun 10, 2013	35.50	35.50	35.08	35.39
3531	NYSE	MKC	Fri, Jun 7, 2013	34.92	35.48	34.87	35.46
3530	NYSE	MKC	Thu, Jun 6, 2013	34.50	34.85	34.34	34.85
3529	NYSE	MKC	Wed, Jun 5, 2013	34.47	34.69	34.38	34.42
3528	NYSE	MKC	Tue, Jun 4, 2013	34.63	35.00	34.55	34.74
3527	NYSE	MKC	Mon, Jun 3, 2013	34.52	35.00	34.38	34.75
3526	NYSE	MKC	Fri, May 31, 2013	35.26	35.44	34.54	34.54
3525	NYSE	MKC	Thu, May 30, 2013	35.98	36.01	35.58	35.59
3524	NYSE	MKC	Wed, May 29, 2013	36.71	36.74	35.89	35.94
3523	NYSE	MKC	Tue, May 28, 2013	37.11	37.33	36.77	36.85
3522	NYSE	MKC	Fri, May 24, 2013	36.77	37.02	36.59	36.92
3521	NYSE	MKC	Thu, May 23, 2013	36.83	36.98	36.65	36.86
3520	NYSE	MKC	Wed, May 22, 2013	37.15	37.63	36.93	37.00
3519	NYSE	MKC	Tue, May 21, 2013	37.17	37.32	37.04	37.17
3518	NYSE	MKC	Mon, May 20, 2013	37.34	37.45	37.14	37.18
3517	NYSE	MKC	Fri, May 17, 2013	37.18	37.44	37.10	37.34
3516	NYSE	MKC	Thu, May 16, 2013	37.29	37.50	37.22	37.26
3515	NYSE	MKC	Wed, May 15, 2013	37.33	37.43	37.23	37.38
3514	NYSE	MKC	Tue, May 14, 2013	36.84	37.39	36.84	37.37
3513	NYSE	MKC	Mon, May 13, 2013	36.63	36.95	36.47	36.84
3512	NYSE	MKC	Fri, May 10, 2013	36.37	36.64	36.34	36.54
3511	NYSE	MKC	Thu, May 9, 2013	36.53	36.68	36.32	36.42
3510	NYSE	MKC	Wed, May 8, 2013	36.52	36.71	36.28	36.50
3509	NYSE	MKC	Tue, May 7, 2013	36.17	36.57	36.13	36.57
3508	NYSE	MKC	Mon, May 6, 2013	36.29	36.35	36.05	36.12
3507	NYSE	MKC	Fri, May 3, 2013	36.00	36.47	36.00	36.34
3506	NYSE	MKC	Thu, May 2, 2013	35.91	36.43	35.91	36.34
3505	NYSE	MKC	Wed, May 1, 2013	35.95	36.33	35.86	35.90
3504	NYSE	MKC	Tue, Apr 30, 2013	35.75	36.04	35.63	35.97
3503	NYSE	MKC	Mon, Apr 29, 2013	35.65	35.89	35.55	35.82
3502	NYSE	MKC	Fri, Apr 26, 2013	35.89	36.01	35.56	35.60
3501	NYSE	MKC	Thu, Apr 25, 2013	35.90	36.08	35.80	35.87
3500	NYSE	MKC	Wed, Apr 24, 2013	36.09	36.17	35.77	35.80
3499	NYSE	MKC	Tue, Apr 23, 2013	35.90	36.17	35.63	36.06
3498	NYSE	MKC	Mon, Apr 22, 2013	35.93	35.97	35.64	35.89
3497	NYSE	MKC	Fri, Apr 19, 2013	35.88	36.30	35.85	36.15
3496	NYSE	MKC	Thu, Apr 18, 2013	35.73	35.96	35.67	35.73
3495	NYSE	MKC	Wed, Apr 17, 2013	35.74	35.92	35.52	35.71
3494	NYSE	MKC	Tue, Apr 16, 2013	35.48	36.04	35.40	35.95
3493	NYSE	MKC	Mon, Apr 15, 2013	35.73	35.82	35.27	35.27
3492	NYSE	MKC	Fri, Apr 12, 2013	35.56	35.90	35.47	35.86
3491	NYSE	MKC	Thu, Apr 11, 2013	35.66	35.93	35.55	35.63
3490	NYSE	MKC	Wed, Apr 10, 2013	35.62	35.80	35.60	35.75
3489	NYSE	MKC	Tue, Apr 9, 2013	35.43	35.64	35.19	35.45
3488	NYSE	MKC	Mon, Apr 8, 2013	35.51	35.60	35.21	35.56
3487	NYSE	MKC	Fri, Apr 5, 2013	35.57	35.60	35.24	35.45
3486	NYSE	MKC	Thu, Apr 4, 2013	35.99	36.20	35.71	35.84
3485	NYSE	MKC	Wed, Apr 3, 2013	36.24	36.37	35.74	35.80
3484	NYSE	MKC	Tue, Apr 2, 2013	36.21	36.85	35.83	36.31
3483	NYSE	MKC	Mon, Apr 1, 2013	36.61	36.61	35.98	36.36
3482	NYSE	MKC	Thu, Mar 28, 2013	36.49	36.85	36.42	36.78
3481	NYSE	MKC	Wed, Mar 27, 2013	36.02	36.37	35.94	36.33
3480	NYSE	MKC	Tue, Mar 26, 2013	35.98	36.29	35.91	36.21
3479	NYSE	MKC	Mon, Mar 25, 2013	36.20	36.23	35.79	35.90
3478	NYSE	MKC	Fri, Mar 22, 2013	35.58	36.12	35.58	36.10
3477	NYSE	MKC	Thu, Mar 21, 2013	35.83	35.90	35.59	35.63
3476	NYSE	MKC	Wed, Mar 20, 2013	35.70	35.87	35.60	35.86
3475	NYSE	MKC	Tue, Mar 19, 2013	35.38	35.54	35.23	35.51
3474	NYSE	MKC	Mon, Mar 18, 2013	35.20	35.44	35.08	35.30
3473	NYSE	MKC	Fri, Mar 15, 2013	35.36	35.49	35.26	35.38
3472	NYSE	MKC	Thu, Mar 14, 2013	35.26	35.56	35.20	35.51
3471	NYSE	MKC	Wed, Mar 13, 2013	35.18	35.35	35.08	35.17
3470	NYSE	MKC	Tue, Mar 12, 2013	34.98	35.21	34.85	35.18
3469	NYSE	MKC	Mon, Mar 11, 2013	35.00	35.20	34.92	35.08
3468	NYSE	MKC	Fri, Mar 8, 2013	35.22	35.22	34.86	35.10
3467	NYSE	MKC	Thu, Mar 7, 2013	34.98	35.22	34.92	35.08
3466	NYSE	MKC	Wed, Mar 6, 2013	35.00	35.04	34.69	34.89
3465	NYSE	MKC	Tue, Mar 5, 2013	34.69	34.99	34.44	34.95
3464	NYSE	MKC	Mon, Mar 4, 2013	34.13	34.63	34.06	34.61
3463	NYSE	MKC	Fri, Mar 1, 2013	33.58	34.24	33.30	34.20
3462	NYSE	MKC	Thu, Feb 28, 2013	33.66	33.83	33.46	33.64
3461	NYSE	MKC	Wed, Feb 27, 2013	33.27	33.72	33.18	33.66
3460	NYSE	MKC	Tue, Feb 26, 2013	32.82	33.41	32.82	33.31
3459	NYSE	MKC	Mon, Feb 25, 2013	33.16	33.19	32.71	32.71
3458	NYSE	MKC	Fri, Feb 22, 2013	32.79	33.10	32.71	33.10
3457	NYSE	MKC	Thu, Feb 21, 2013	32.54	32.89	32.49	32.68
3456	NYSE	MKC	Wed, Feb 20, 2013	32.44	32.78	32.38	32.65
3455	NYSE	MKC	Tue, Feb 19, 2013	32.44	32.66	32.33	32.51
3454	NYSE	MKC	Fri, Feb 15, 2013	32.22	32.54	32.22	32.35
3453	NYSE	MKC	Thu, Feb 14, 2013	32.13	32.46	32.12	32.20
3452	NYSE	MKC	Wed, Feb 13, 2013	32.25	32.25	31.92	32.05
3451	NYSE	MKC	Tue, Feb 12, 2013	32.05	32.10	31.84	32.05
3450	NYSE	MKC	Mon, Feb 11, 2013	31.85	32.00	31.76	31.97
3449	NYSE	MKC	Fri, Feb 8, 2013	31.83	31.92	31.67	31.82
3448	NYSE	MKC	Thu, Feb 7, 2013	31.69	31.90	31.54	31.69
3447	NYSE	MKC	Wed, Feb 6, 2013	31.57	31.57	31.27	31.38
3446	NYSE	MKC	Tue, Feb 5, 2013	31.66	31.75	31.49	31.69
3445	NYSE	MKC	Mon, Feb 4, 2013	31.49	31.69	31.37	31.39
3444	NYSE	MKC	Fri, Feb 1, 2013	31.49	31.71	31.36	31.69
3443	NYSE	MKC	Thu, Jan 31, 2013	31.19	31.31	31.05	31.18
3442	NYSE	MKC	Wed, Jan 30, 2013	30.89	31.24	30.81	31.17
3441	NYSE	MKC	Tue, Jan 29, 2013	30.50	30.98	30.44	30.94
3440	NYSE	MKC	Mon, Jan 28, 2013	30.85	30.87	30.41	30.62
3439	NYSE	MKC	Fri, Jan 25, 2013	31.16	31.28	30.82	30.94
3438	NYSE	MKC	Thu, Jan 24, 2013	31.48	31.55	30.41	31.19
3437	NYSE	MKC	Wed, Jan 23, 2013	33.29	33.32	33.04	33.30
3436	NYSE	MKC	Tue, Jan 22, 2013	33.27	33.48	33.04	33.25
3435	NYSE	MKC	Fri, Jan 18, 2013	33.18	33.33	32.99	33.33
3434	NYSE	MKC	Thu, Jan 17, 2013	32.82	33.25	32.78	33.15
3433	NYSE	MKC	Wed, Jan 16, 2013	32.59	32.77	32.57	32.72
3432	NYSE	MKC	Tue, Jan 15, 2013	32.50	32.76	32.50	32.69
3431	NYSE	MKC	Mon, Jan 14, 2013	32.54	32.79	32.48	32.65
3430	NYSE	MKC	Fri, Jan 11, 2013	32.43	32.54	32.20	32.54
3429	NYSE	MKC	Thu, Jan 10, 2013	32.76	32.76	32.20	32.34
3428	NYSE	MKC	Wed, Jan 9, 2013	32.51	32.74	32.32	32.74
3427	NYSE	MKC	Tue, Jan 8, 2013	32.49	32.57	32.32	32.52
3426	NYSE	MKC	Mon, Jan 7, 2013	32.71	32.71	32.28	32.54
3425	NYSE	MKC	Fri, Jan 4, 2013	32.43	32.63	32.43	32.63
3424	NYSE	MKC	Thu, Jan 3, 2013	32.53	32.57	32.36	32.51
3423	NYSE	MKC	Wed, Jan 2, 2013	32.16	32.62	32.07	32.62
3422	NYSE	MKC	Mon, Dec 31, 2012	31.31	31.77	31.22	31.77
3421	NYSE	MKC	Fri, Dec 28, 2012	31.43	31.66	31.32	31.32
3420	NYSE	MKC	Thu, Dec 27, 2012	31.67	31.68	31.28	31.56
3419	NYSE	MKC	Wed, Dec 26, 2012	32.15	32.17	31.72	31.73
3418	NYSE	MKC	Mon, Dec 24, 2012	32.02	32.16	31.82	32.12
3417	NYSE	MKC	Fri, Dec 21, 2012	32.38	32.40	31.93	32.04
3416	NYSE	MKC	Thu, Dec 20, 2012	32.31	32.48	32.17	32.40
3415	NYSE	MKC	Wed, Dec 19, 2012	32.66	32.80	32.26	32.28
3414	NYSE	MKC	Tue, Dec 18, 2012	33.04	33.06	32.59	32.67
3413	NYSE	MKC	Mon, Dec 17, 2012	32.32	33.00	32.09	32.99
3412	NYSE	MKC	Fri, Dec 14, 2012	32.29	32.41	32.16	32.21
3411	NYSE	MKC	Thu, Dec 13, 2012	32.44	32.44	32.26	32.34
3410	NYSE	MKC	Wed, Dec 12, 2012	32.25	32.52	32.13	32.39
3409	NYSE	MKC	Tue, Dec 11, 2012	32.14	32.34	32.01	32.21
3408	NYSE	MKC	Mon, Dec 10, 2012	32.06	32.17	31.92	32.10
3407	NYSE	MKC	Fri, Dec 7, 2012	32.12	32.17	31.90	32.10
3406	NYSE	MKC	Thu, Dec 6, 2012	32.13	32.16	31.89	32.05
3405	NYSE	MKC	Wed, Dec 5, 2012	32.29	32.34	32.04	32.12
3404	NYSE	MKC	Tue, Dec 4, 2012	32.28	32.36	32.21	32.28
3403	NYSE	MKC	Mon, Dec 3, 2012	32.45	32.50	32.24	32.34
3402	NYSE	MKC	Fri, Nov 30, 2012	32.32	32.32	32.08	32.28
3401	NYSE	MKC	Thu, Nov 29, 2012	32.27	32.47	32.09	32.30
3400	NYSE	MKC	Wed, Nov 28, 2012	32.37	32.38	32.15	32.28
3399	NYSE	MKC	Tue, Nov 27, 2012	32.63	32.73	32.35	32.40
3398	NYSE	MKC	Mon, Nov 26, 2012	32.97	33.05	32.43	32.56
3397	NYSE	MKC	Fri, Nov 23, 2012	32.75	33.19	32.72	33.19
3396	NYSE	MKC	Wed, Nov 21, 2012	32.82	32.82	32.43	32.72
3395	NYSE	MKC	Tue, Nov 20, 2012	32.22	32.70	32.16	32.71
3394	NYSE	MKC	Mon, Nov 19, 2012	31.89	32.28	31.84	32.28
3393	NYSE	MKC	Fri, Nov 16, 2012	31.75	31.89	31.51	31.78
3392	NYSE	MKC	Thu, Nov 15, 2012	31.32	31.77	31.24	31.73
3391	NYSE	MKC	Wed, Nov 14, 2012	31.59	31.67	31.31	31.37
3390	NYSE	MKC	Tue, Nov 13, 2012	31.10	31.81	31.04	31.60
3389	NYSE	MKC	Mon, Nov 12, 2012	31.00	31.25	30.75	31.21
3388	NYSE	MKC	Fri, Nov 9, 2012	30.88	31.16	30.82	31.00
3387	NYSE	MKC	Thu, Nov 8, 2012	30.69	31.08	30.58	30.93
3386	NYSE	MKC	Wed, Nov 7, 2012	30.80	30.95	30.54	30.80
3385	NYSE	MKC	Tue, Nov 6, 2012	30.66	31.12	30.66	30.97
3384	NYSE	MKC	Mon, Nov 5, 2012	30.62	30.80	30.40	30.67
3383	NYSE	MKC	Fri, Nov 2, 2012	30.75	31.00	30.57	30.74
3382	NYSE	MKC	Thu, Nov 1, 2012	30.82	30.90	30.58	30.60
3381	NYSE	MKC	Wed, Oct 31, 2012	30.95	31.19	30.61	30.81
3380	NYSE	MKC	Fri, Oct 26, 2012	30.98	30.98	30.62	30.76
3379	NYSE	MKC	Thu, Oct 25, 2012	30.98	31.20	30.83	30.97
3378	NYSE	MKC	Wed, Oct 24, 2012	30.81	30.93	30.60	30.93
3377	NYSE	MKC	Tue, Oct 23, 2012	30.65	30.75	30.38	30.70
3376	NYSE	MKC	Mon, Oct 22, 2012	30.75	30.87	30.49	30.85
3375	NYSE	MKC	Fri, Oct 19, 2012	31.37	31.47	30.67	30.82
3374	NYSE	MKC	Thu, Oct 18, 2012	31.33	31.50	31.19	31.42
3373	NYSE	MKC	Wed, Oct 17, 2012	31.21	31.42	31.07	31.37
3372	NYSE	MKC	Tue, Oct 16, 2012	31.01	31.10	30.86	31.07
3371	NYSE	MKC	Mon, Oct 15, 2012	30.91	31.00	30.72	30.92
3370	NYSE	MKC	Fri, Oct 12, 2012	31.07	31.19	30.82	30.88
3369	NYSE	MKC	Thu, Oct 11, 2012	31.06	31.18	30.87	31.00
3368	NYSE	MKC	Wed, Oct 10, 2012	31.05	31.31	30.88	30.94
3367	NYSE	MKC	Tue, Oct 9, 2012	31.36	31.39	31.06	31.07
3366	NYSE	MKC	Mon, Oct 8, 2012	31.30	31.39	31.09	31.36
3365	NYSE	MKC	Fri, Oct 5, 2012	31.54	31.61	31.28	31.32
3364	NYSE	MKC	Thu, Oct 4, 2012	31.45	31.54	31.27	31.36
3363	NYSE	MKC	Wed, Oct 3, 2012	31.44	31.49	31.05	31.40
3362	NYSE	MKC	Tue, Oct 2, 2012	31.34	31.62	31.31	31.48
3361	NYSE	MKC	Mon, Oct 1, 2012	31.06	31.32	30.91	31.27
3360	NYSE	MKC	Fri, Sep 28, 2012	30.88	31.04	30.53	31.02
3359	NYSE	MKC	Thu, Sep 27, 2012	30.90	31.20	30.03	30.88
3358	NYSE	MKC	Wed, Sep 26, 2012	31.67	31.88	31.37	31.45
3357	NYSE	MKC	Tue, Sep 25, 2012	31.79	31.86	31.55	31.58
3356	NYSE	MKC	Mon, Sep 24, 2012	31.60	31.83	31.52	31.76
3355	NYSE	MKC	Fri, Sep 21, 2012	31.77	31.87	31.56	31.58
3354	NYSE	MKC	Thu, Sep 20, 2012	31.60	31.93	31.58	31.69
3353	NYSE	MKC	Wed, Sep 19, 2012	31.77	31.88	31.60	31.65
3352	NYSE	MKC	Tue, Sep 18, 2012	31.50	31.83	31.47	31.80
3351	NYSE	MKC	Mon, Sep 17, 2012	31.50	31.59	31.33	31.47
3350	NYSE	MKC	Fri, Sep 14, 2012	31.82	31.82	31.35	31.50
3349	NYSE	MKC	Thu, Sep 13, 2012	31.12	31.65	31.07	31.61
3348	NYSE	MKC	Wed, Sep 12, 2012	31.50	31.96	31.10	31.18
3347	NYSE	MKC	Tue, Sep 11, 2012	31.55	31.67	31.42	31.50
3346	NYSE	MKC	Mon, Sep 10, 2012	31.94	31.94	31.37	31.49
3345	NYSE	MKC	Fri, Sep 7, 2012	31.93	31.93	31.43	31.50
3344	NYSE	MKC	Thu, Sep 6, 2012	31.43	31.83	31.25	31.71
3343	NYSE	MKC	Wed, Sep 5, 2012	31.20	31.35	31.03	31.20
3342	NYSE	MKC	Tue, Sep 4, 2012	30.78	31.20	30.62	31.16
3341	NYSE	MKC	Fri, Aug 31, 2012	30.65	30.82	30.48	30.72
3340	NYSE	MKC	Thu, Aug 30, 2012	30.64	30.71	30.44	30.48
3339	NYSE	MKC	Wed, Aug 29, 2012	30.69	30.75	30.57	30.70
3338	NYSE	MKC	Tue, Aug 28, 2012	30.65	30.84	30.61	30.68
3337	NYSE	MKC	Mon, Aug 27, 2012	30.59	30.81	30.51	30.69
3336	NYSE	MKC	Fri, Aug 24, 2012	30.21	30.63	30.12	30.55
3335	NYSE	MKC	Thu, Aug 23, 2012	30.16	30.33	30.08	30.25
3334	NYSE	MKC	Wed, Aug 22, 2012	30.12	30.27	29.87	30.20
3333	NYSE	MKC	Tue, Aug 21, 2012	30.21	30.35	30.08	30.15
3332	NYSE	MKC	Mon, Aug 20, 2012	30.08	30.24	29.89	30.19
3331	NYSE	MKC	Fri, Aug 17, 2012	29.98	30.16	29.88	30.06
3330	NYSE	MKC	Thu, Aug 16, 2012	29.82	29.92	29.65	29.92
3329	NYSE	MKC	Wed, Aug 15, 2012	29.89	30.01	29.84	29.89
3328	NYSE	MKC	Tue, Aug 14, 2012	30.16	30.17	29.80	29.90
3327	NYSE	MKC	Mon, Aug 13, 2012	30.00	30.11	29.92	30.02
3326	NYSE	MKC	Fri, Aug 10, 2012	29.89	30.10	29.77	30.08
3325	NYSE	MKC	Thu, Aug 9, 2012	30.08	30.14	29.87	29.99
3324	NYSE	MKC	Wed, Aug 8, 2012	29.82	30.10	29.77	30.09
3323	NYSE	MKC	Tue, Aug 7, 2012	29.98	30.04	29.76	29.90
3322	NYSE	MKC	Mon, Aug 6, 2012	30.11	30.21	29.69	29.92
3321	NYSE	MKC	Fri, Aug 3, 2012	29.68	30.24	29.51	30.00
3320	NYSE	MKC	Thu, Aug 2, 2012	30.14	30.18	29.75	30.03
3319	NYSE	MKC	Wed, Aug 1, 2012	30.51	30.74	30.12	30.25
3318	NYSE	MKC	Tue, Jul 31, 2012	30.73	30.74	30.44	30.44
3317	NYSE	MKC	Mon, Jul 30, 2012	30.59	30.69	30.44	30.69
3316	NYSE	MKC	Fri, Jul 27, 2012	30.37	30.70	30.32	30.64
3315	NYSE	MKC	Thu, Jul 26, 2012	30.12	30.41	30.07	30.31
3314	NYSE	MKC	Wed, Jul 25, 2012	30.00	30.19	29.74	29.82
3313	NYSE	MKC	Tue, Jul 24, 2012	29.89	29.99	29.50	29.93
3312	NYSE	MKC	Mon, Jul 23, 2012	30.23	30.29	29.86	29.93
3311	NYSE	MKC	Fri, Jul 20, 2012	30.60	30.71	30.36	30.44
3310	NYSE	MKC	Thu, Jul 19, 2012	30.47	30.71	30.39	30.64
3309	NYSE	MKC	Wed, Jul 18, 2012	30.25	30.51	30.21	30.45
3308	NYSE	MKC	Tue, Jul 17, 2012	30.28	30.34	30.00	30.26
3307	NYSE	MKC	Mon, Jul 16, 2012	30.31	30.50	30.14	30.19
3306	NYSE	MKC	Fri, Jul 13, 2012	30.29	30.60	30.28	30.45
3305	NYSE	MKC	Thu, Jul 12, 2012	30.28	30.45	30.13	30.28
3304	NYSE	MKC	Wed, Jul 11, 2012	30.50	30.55	30.30	30.43
3303	NYSE	MKC	Tue, Jul 10, 2012	30.30	30.58	30.23	30.43
3302	NYSE	MKC	Mon, Jul 9, 2012	30.51	30.52	30.07	30.17
3301	NYSE	MKC	Fri, Jul 6, 2012	30.52	30.60	30.41	30.47
3300	NYSE	MKC	Thu, Jul 5, 2012	30.68	30.85	30.54	30.84
3299	NYSE	MKC	Tue, Jul 3, 2012	30.42	30.90	30.38	30.85
3298	NYSE	MKC	Mon, Jul 2, 2012	30.35	30.60	30.22	30.48
3297	NYSE	MKC	Fri, Jun 29, 2012	29.89	30.33	29.67	30.33
3296	NYSE	MKC	Thu, Jun 28, 2012	29.34	29.59	29.22	29.53
3295	NYSE	MKC	Wed, Jun 27, 2012	28.69	29.71	28.51	29.55
3294	NYSE	MKC	Tue, Jun 26, 2012	28.80	28.83	28.53	28.71
3293	NYSE	MKC	Mon, Jun 25, 2012	28.82	28.85	28.55	28.66
3292	NYSE	MKC	Fri, Jun 22, 2012	28.91	29.08	28.88	28.94
3291	NYSE	MKC	Thu, Jun 21, 2012	29.44	29.47	28.85	28.87
3290	NYSE	MKC	Wed, Jun 20, 2012	29.56	29.62	29.09	29.36
3289	NYSE	MKC	Tue, Jun 19, 2012	29.20	29.52	29.08	29.44
3288	NYSE	MKC	Mon, Jun 18, 2012	28.92	29.22	28.71	29.18
3287	NYSE	MKC	Fri, Jun 15, 2012	28.40	28.92	28.35	28.88
3286	NYSE	MKC	Thu, Jun 14, 2012	28.19	28.39	28.16	28.32
3285	NYSE	MKC	Wed, Jun 13, 2012	28.12	28.39	28.05	28.14
3284	NYSE	MKC	Tue, Jun 12, 2012	27.97	28.16	27.96	28.12
3283	NYSE	MKC	Mon, Jun 11, 2012	28.07	28.22	27.91	27.93
3282	NYSE	MKC	Fri, Jun 8, 2012	27.68	27.90	27.65	27.90
3281	NYSE	MKC	Thu, Jun 7, 2012	27.93	28.10	27.69	27.76
3280	NYSE	MKC	Wed, Jun 6, 2012	27.68	27.90	27.59	27.90
3279	NYSE	MKC	Tue, Jun 5, 2012	27.56	27.67	27.43	27.59
3278	NYSE	MKC	Mon, Jun 4, 2012	27.63	27.78	27.41	27.66
3277	NYSE	MKC	Fri, Jun 1, 2012	27.93	28.10	27.55	27.60
3276	NYSE	MKC	Thu, May 31, 2012	28.24	28.41	28.09	28.18
3275	NYSE	MKC	Wed, May 30, 2012	28.51	28.68	28.29	28.29
3274	NYSE	MKC	Tue, May 29, 2012	28.59	28.73	28.48	28.67
3273	NYSE	MKC	Fri, May 25, 2012	28.42	28.57	28.34	28.44
3272	NYSE	MKC	Thu, May 24, 2012	28.31	28.54	28.28	28.41
3271	NYSE	MKC	Wed, May 23, 2012	28.33	28.47	28.17	28.32
3270	NYSE	MKC	Tue, May 22, 2012	28.45	28.58	28.32	28.41
3269	NYSE	MKC	Mon, May 21, 2012	28.28	28.45	28.09	28.39
3268	NYSE	MKC	Fri, May 18, 2012	28.44	28.63	28.13	28.22
3267	NYSE	MKC	Thu, May 17, 2012	28.74	28.79	28.36	28.36
3266	NYSE	MKC	Wed, May 16, 2012	28.50	28.75	28.46	28.70
3265	NYSE	MKC	Tue, May 15, 2012	28.29	28.60	28.19	28.44
3264	NYSE	MKC	Mon, May 14, 2012	28.18	28.44	28.09	28.35
3263	NYSE	MKC	Fri, May 11, 2012	28.35	28.54	28.30	28.30
3262	NYSE	MKC	Thu, May 10, 2012	28.28	28.57	28.21	28.44
3261	NYSE	MKC	Wed, May 9, 2012	28.07	28.34	28.05	28.16
3260	NYSE	MKC	Tue, May 8, 2012	27.99	28.25	27.96	28.24
3259	NYSE	MKC	Mon, May 7, 2012	27.85	28.16	27.82	28.13
3258	NYSE	MKC	Fri, May 4, 2012	27.80	27.98	27.78	27.90
3257	NYSE	MKC	Thu, May 3, 2012	27.87	28.03	27.79	27.86
3256	NYSE	MKC	Wed, May 2, 2012	27.81	27.96	27.78	27.90
3255	NYSE	MKC	Tue, May 1, 2012	27.90	28.13	27.73	27.95
3254	NYSE	MKC	Mon, Apr 30, 2012	27.97	27.97	27.84	27.96
3253	NYSE	MKC	Fri, Apr 27, 2012	27.87	28.09	27.80	27.99
3252	NYSE	MKC	Thu, Apr 26, 2012	27.55	27.88	27.48	27.79
3251	NYSE	MKC	Wed, Apr 25, 2012	27.55	27.64	27.46	27.56
3250	NYSE	MKC	Tue, Apr 24, 2012	27.35	27.62	27.31	27.44
3249	NYSE	MKC	Mon, Apr 23, 2012	27.53	27.56	27.15	27.31
3248	NYSE	MKC	Fri, Apr 20, 2012	27.52	27.80	27.52	27.71
3247	NYSE	MKC	Thu, Apr 19, 2012	27.28	27.50	27.19	27.47
3246	NYSE	MKC	Wed, Apr 18, 2012	27.16	27.35	27.16	27.33
3245	NYSE	MKC	Tue, Apr 17, 2012	27.15	27.48	27.07	27.32
3244	NYSE	MKC	Mon, Apr 16, 2012	26.92	27.11	26.87	27.03
3243	NYSE	MKC	Fri, Apr 13, 2012	27.01	27.23	26.85	26.85
3242	NYSE	MKC	Thu, Apr 12, 2012	26.98	27.01	26.81	27.01
3241	NYSE	MKC	Wed, Apr 11, 2012	26.92	26.98	26.66	26.91
3240	NYSE	MKC	Tue, Apr 10, 2012	26.91	26.98	26.68	26.70
3239	NYSE	MKC	Mon, Apr 9, 2012	26.96	27.00	26.86	26.94
3238	NYSE	MKC	Thu, Apr 5, 2012	27.13	27.25	26.97	27.20
3237	NYSE	MKC	Wed, Apr 4, 2012	27.22	27.37	27.09	27.18
3236	NYSE	MKC	Tue, Apr 3, 2012	27.50	27.56	27.22	27.45
3235	NYSE	MKC	Mon, Apr 2, 2012	27.25	27.62	27.19	27.53
3234	NYSE	MKC	Fri, Mar 30, 2012	27.14	27.32	27.11	27.22
3233	NYSE	MKC	Thu, Mar 29, 2012	27.06	27.18	26.97	27.05
3232	NYSE	MKC	Wed, Mar 28, 2012	27.10	27.24	26.98	27.12
3231	NYSE	MKC	Tue, Mar 27, 2012	26.76	27.28	26.60	27.11
3230	NYSE	MKC	Mon, Mar 26, 2012	26.17	26.53	26.17	26.51
3229	NYSE	MKC	Fri, Mar 23, 2012	26.01	26.12	25.99	26.08
3228	NYSE	MKC	Thu, Mar 22, 2012	25.79	26.08	25.76	26.04
3227	NYSE	MKC	Wed, Mar 21, 2012	25.91	25.98	25.85	25.97
3226	NYSE	MKC	Tue, Mar 20, 2012	25.85	25.98	25.80	25.87
3225	NYSE	MKC	Mon, Mar 19, 2012	25.80	26.00	25.80	25.98
3224	NYSE	MKC	Fri, Mar 16, 2012	25.88	26.13	25.86	25.87
3223	NYSE	MKC	Thu, Mar 15, 2012	25.68	25.86	25.67	25.84
3222	NYSE	MKC	Wed, Mar 14, 2012	25.84	25.90	25.67	25.70
3221	NYSE	MKC	Tue, Mar 13, 2012	25.69	25.92	25.67	25.89
3220	NYSE	MKC	Mon, Mar 12, 2012	25.49	25.73	25.45	25.68
3219	NYSE	MKC	Fri, Mar 9, 2012	25.44	25.58	25.29	25.49
3218	NYSE	MKC	Thu, Mar 8, 2012	25.50	25.50	25.31	25.39
3217	NYSE	MKC	Wed, Mar 7, 2012	25.27	25.40	25.09	25.35
3216	NYSE	MKC	Tue, Mar 6, 2012	25.32	25.46	25.20	25.22
3215	NYSE	MKC	Mon, Mar 5, 2012	25.38	25.50	25.34	25.41
3214	NYSE	MKC	Fri, Mar 2, 2012	25.14	25.50	25.14	25.40
3213	NYSE	MKC	Thu, Mar 1, 2012	25.23	25.35	25.13	25.22
3212	NYSE	MKC	Wed, Feb 29, 2012	25.18	25.43	25.08	25.23
3211	NYSE	MKC	Tue, Feb 28, 2012	25.37	25.47	25.15	25.17
3210	NYSE	MKC	Mon, Feb 27, 2012	25.02	25.29	24.97	25.27
3209	NYSE	MKC	Fri, Feb 24, 2012	25.09	25.19	25.00	25.14
3208	NYSE	MKC	Thu, Feb 23, 2012	24.99	25.12	24.95	25.07
3207	NYSE	MKC	Wed, Feb 22, 2012	25.10	25.19	24.98	25.01
3206	NYSE	MKC	Tue, Feb 21, 2012	25.42	25.42	25.04	25.11
3205	NYSE	MKC	Fri, Feb 17, 2012	25.27	25.44	25.21	25.39
3204	NYSE	MKC	Thu, Feb 16, 2012	25.09	25.30	24.94	25.24
3203	NYSE	MKC	Wed, Feb 15, 2012	25.31	25.34	25.08	25.11
3202	NYSE	MKC	Tue, Feb 14, 2012	25.20	25.28	25.13	25.16
3201	NYSE	MKC	Mon, Feb 13, 2012	25.36	25.41	25.15	25.19
3200	NYSE	MKC	Fri, Feb 10, 2012	25.17	25.26	25.10	25.23
3199	NYSE	MKC	Thu, Feb 9, 2012	25.35	25.39	25.15	25.31
3198	NYSE	MKC	Wed, Feb 8, 2012	25.27	25.40	25.23	25.30
3197	NYSE	MKC	Tue, Feb 7, 2012	25.41	25.52	25.25	25.25
3196	NYSE	MKC	Mon, Feb 6, 2012	25.49	25.69	25.47	25.58
3195	NYSE	MKC	Fri, Feb 3, 2012	25.75	25.86	25.56	25.62
3194	NYSE	MKC	Thu, Feb 2, 2012	25.50	25.82	25.49	25.68
3193	NYSE	MKC	Wed, Feb 1, 2012	25.35	25.67	25.28	25.54
3192	NYSE	MKC	Tue, Jan 31, 2012	25.44	25.44	25.14	25.27
3191	NYSE	MKC	Mon, Jan 30, 2012	25.07	25.38	25.00	25.31
3190	NYSE	MKC	Fri, Jan 27, 2012	25.49	25.49	25.04	25.21
3189	NYSE	MKC	Thu, Jan 26, 2012	25.25	25.79	25.24	25.54
3188	NYSE	MKC	Wed, Jan 25, 2012	25.54	25.96	25.46	25.93
3187	NYSE	MKC	Tue, Jan 24, 2012	25.60	25.73	25.52	25.54
3186	NYSE	MKC	Mon, Jan 23, 2012	25.80	25.85	25.51	25.66
3185	NYSE	MKC	Fri, Jan 20, 2012	26.00	26.01	25.50	25.76
3184	NYSE	MKC	Thu, Jan 19, 2012	26.00	26.11	25.75	26.04
3183	NYSE	MKC	Wed, Jan 18, 2012	25.71	25.99	25.55	25.97
3182	NYSE	MKC	Tue, Jan 17, 2012	25.75	25.93	25.68	25.70
3181	NYSE	MKC	Fri, Jan 13, 2012	25.51	25.68	25.48	25.61
3180	NYSE	MKC	Thu, Jan 12, 2012	25.64	25.71	25.52	25.62
3179	NYSE	MKC	Wed, Jan 11, 2012	25.51	25.62	25.38	25.56
3178	NYSE	MKC	Tue, Jan 10, 2012	25.46	25.60	25.42	25.60
3177	NYSE	MKC	Mon, Jan 9, 2012	25.25	25.41	25.20	25.33
3176	NYSE	MKC	Fri, Jan 6, 2012	25.17	25.24	25.10	25.19
3175	NYSE	MKC	Thu, Jan 5, 2012	25.07	25.29	25.02	25.19
3174	NYSE	MKC	Wed, Jan 4, 2012	25.09	25.27	24.99	25.16
3173	NYSE	MKC	Tue, Jan 3, 2012	25.47	25.53	25.16	25.16
3172	NYSE	MKC	Fri, Dec 30, 2011	25.40	25.41	25.20	25.21
3171	NYSE	MKC	Thu, Dec 29, 2011	25.21	25.40	25.20	25.40
3170	NYSE	MKC	Wed, Dec 28, 2011	25.25	25.29	25.12	25.16
3169	NYSE	MKC	Tue, Dec 27, 2011	25.17	25.42	25.09	25.37
3168	NYSE	MKC	Fri, Dec 23, 2011	25.05	25.23	24.96	25.17
3167	NYSE	MKC	Thu, Dec 22, 2011	25.17	25.17	24.87	24.95
3166	NYSE	MKC	Wed, Dec 21, 2011	24.74	25.13	24.74	25.10
3165	NYSE	MKC	Tue, Dec 20, 2011	24.58	24.84	24.55	24.78
3164	NYSE	MKC	Mon, Dec 19, 2011	24.49	24.58	24.31	24.41
3163	NYSE	MKC	Fri, Dec 16, 2011	24.54	24.82	24.30	24.38
3162	NYSE	MKC	Thu, Dec 15, 2011	24.64	24.72	24.53	24.67
3161	NYSE	MKC	Wed, Dec 14, 2011	24.30	24.50	24.24	24.41
3160	NYSE	MKC	Tue, Dec 13, 2011	24.56	24.71	24.25	24.35
3159	NYSE	MKC	Mon, Dec 12, 2011	24.85	24.87	24.46	24.55
3158	NYSE	MKC	Fri, Dec 9, 2011	24.60	24.96	24.50	24.90
3157	NYSE	MKC	Thu, Dec 8, 2011	24.64	24.68	24.44	24.49
3156	NYSE	MKC	Wed, Dec 7, 2011	24.63	24.76	24.41	24.74
3155	NYSE	MKC	Tue, Dec 6, 2011	24.60	24.80	24.52	24.70
3154	NYSE	MKC	Mon, Dec 5, 2011	24.63	24.71	24.39	24.58
3153	NYSE	MKC	Fri, Dec 2, 2011	24.40	24.51	24.30	24.39
3152	NYSE	MKC	Thu, Dec 1, 2011	24.27	24.56	24.22	24.27
3151	NYSE	MKC	Wed, Nov 30, 2011	24.39	24.63	24.16	24.35
3150	NYSE	MKC	Tue, Nov 29, 2011	23.91	24.06	23.88	23.92
3149	NYSE	MKC	Mon, Nov 28, 2011	24.11	24.11	23.70	23.80
3148	NYSE	MKC	Fri, Nov 25, 2011	23.33	23.72	23.14	23.72
3147	NYSE	MKC	Wed, Nov 23, 2011	23.57	23.63	23.28	23.31
3146	NYSE	MKC	Tue, Nov 22, 2011	23.75	23.83	23.54	23.66
3145	NYSE	MKC	Mon, Nov 21, 2011	23.85	24.06	23.60	23.75
3144	NYSE	MKC	Fri, Nov 18, 2011	24.23	24.33	24.08	24.09
3143	NYSE	MKC	Thu, Nov 17, 2011	24.32	24.49	23.99	24.11
3142	NYSE	MKC	Wed, Nov 16, 2011	24.55	24.83	24.40	24.42
3141	NYSE	MKC	Tue, Nov 15, 2011	24.53	24.76	24.50	24.72
3140	NYSE	MKC	Mon, Nov 14, 2011	24.75	24.75	24.44	24.58
3139	NYSE	MKC	Fri, Nov 11, 2011	24.68	24.87	24.61	24.78
3138	NYSE	MKC	Thu, Nov 10, 2011	24.42	24.48	24.16	24.41
3137	NYSE	MKC	Wed, Nov 9, 2011	24.62	24.64	24.11	24.18
3136	NYSE	MKC	Tue, Nov 8, 2011	25.03	25.05	24.83	25.02
3135	NYSE	MKC	Mon, Nov 7, 2011	24.80	25.01	24.71	25.01
3134	NYSE	MKC	Fri, Nov 4, 2011	24.89	24.95	24.67	24.87
3133	NYSE	MKC	Thu, Nov 3, 2011	24.52	25.00	24.49	24.96
3132	NYSE	MKC	Wed, Nov 2, 2011	24.17	24.34	24.03	24.31
3131	NYSE	MKC	Tue, Nov 1, 2011	23.90	24.28	23.74	24.02
3130	NYSE	MKC	Mon, Oct 31, 2011	24.64	24.74	24.28	24.28
3129	NYSE	MKC	Fri, Oct 28, 2011	24.61	24.83	24.56	24.81
3128	NYSE	MKC	Thu, Oct 27, 2011	24.85	24.89	24.57	24.73
3127	NYSE	MKC	Wed, Oct 26, 2011	24.39	24.63	24.19	24.42
3126	NYSE	MKC	Tue, Oct 25, 2011	24.60	24.74	24.21	24.25
3125	NYSE	MKC	Mon, Oct 24, 2011	24.85	24.91	24.67	24.74
3124	NYSE	MKC	Fri, Oct 21, 2011	24.48	24.92	24.48	24.91
3123	NYSE	MKC	Thu, Oct 20, 2011	24.21	24.32	23.99	24.30
3122	NYSE	MKC	Wed, Oct 19, 2011	24.38	24.76	24.11	24.13
3121	NYSE	MKC	Tue, Oct 18, 2011	23.90	24.59	23.72	24.40
3120	NYSE	MKC	Mon, Oct 17, 2011	23.61	23.95	23.61	23.83
3119	NYSE	MKC	Fri, Oct 14, 2011	23.63	23.78	23.50	23.75
3118	NYSE	MKC	Thu, Oct 13, 2011	23.54	23.70	23.30	23.37
3117	NYSE	MKC	Wed, Oct 12, 2011	23.70	23.89	23.48	23.64
3116	NYSE	MKC	Tue, Oct 11, 2011	23.52	23.73	23.46	23.66
3115	NYSE	MKC	Mon, Oct 10, 2011	23.63	23.70	23.39	23.60
3114	NYSE	MKC	Fri, Oct 7, 2011	23.44	23.53	23.23	23.34
3113	NYSE	MKC	Thu, Oct 6, 2011	22.98	23.36	22.87	23.35
3112	NYSE	MKC	Wed, Oct 5, 2011	23.05	23.22	22.77	22.99
3111	NYSE	MKC	Tue, Oct 4, 2011	22.26	23.10	22.10	23.07
3110	NYSE	MKC	Mon, Oct 3, 2011	22.92	23.10	22.39	22.47
3109	NYSE	MKC	Fri, Sep 30, 2011	22.96	23.56	22.91	23.08
3108	NYSE	MKC	Thu, Sep 29, 2011	23.43	23.45	22.83	23.17
3107	NYSE	MKC	Wed, Sep 28, 2011	23.92	24.16	22.85	23.12
3106	NYSE	MKC	Tue, Sep 27, 2011	24.02	24.33	23.77	23.85
3105	NYSE	MKC	Mon, Sep 26, 2011	23.49	23.97	23.37	23.80
3104	NYSE	MKC	Fri, Sep 23, 2011	22.88	23.47	22.66	23.33
3103	NYSE	MKC	Thu, Sep 22, 2011	22.36	22.92	21.81	22.83
3102	NYSE	MKC	Wed, Sep 21, 2011	23.36	23.42	22.76	22.76
3101	NYSE	MKC	Tue, Sep 20, 2011	23.36	23.65	23.29	23.33
3100	NYSE	MKC	Mon, Sep 19, 2011	23.17	23.33	23.08	23.25
3099	NYSE	MKC	Fri, Sep 16, 2011	23.59	23.79	23.43	23.48
3098	NYSE	MKC	Thu, Sep 15, 2011	23.33	23.47	23.14	23.47
3097	NYSE	MKC	Wed, Sep 14, 2011	22.98	23.32	22.67	23.14
3096	NYSE	MKC	Tue, Sep 13, 2011	22.79	22.95	22.63	22.91
3095	NYSE	MKC	Mon, Sep 12, 2011	22.51	22.78	22.36	22.71
3094	NYSE	MKC	Fri, Sep 9, 2011	23.10	23.23	22.65	22.76
3093	NYSE	MKC	Thu, Sep 8, 2011	23.70	23.79	23.33	23.34
3092	NYSE	MKC	Wed, Sep 7, 2011	23.45	23.93	23.41	23.85
3091	NYSE	MKC	Tue, Sep 6, 2011	22.88	23.30	22.75	23.25
3090	NYSE	MKC	Fri, Sep 2, 2011	23.42	23.62	23.31	23.31
3089	NYSE	MKC	Thu, Sep 1, 2011	23.85	24.05	23.71	23.73
3088	NYSE	MKC	Wed, Aug 31, 2011	23.83	23.99	23.69	23.90
3087	NYSE	MKC	Tue, Aug 30, 2011	23.45	23.82	23.45	23.71
3086	NYSE	MKC	Mon, Aug 29, 2011	23.07	23.59	23.01	23.57
3085	NYSE	MKC	Fri, Aug 26, 2011	22.40	22.95	22.08	22.87
3084	NYSE	MKC	Thu, Aug 25, 2011	23.01	23.01	22.49	22.53
3083	NYSE	MKC	Wed, Aug 24, 2011	22.86	23.06	22.71	23.00
3082	NYSE	MKC	Tue, Aug 23, 2011	22.45	22.98	22.28	22.97
3081	NYSE	MKC	Mon, Aug 22, 2011	22.51	22.55	22.24	22.37
3080	NYSE	MKC	Fri, Aug 19, 2011	22.39	22.71	22.12	22.15
3079	NYSE	MKC	Thu, Aug 18, 2011	22.82	23.03	22.38	22.58
3078	NYSE	MKC	Wed, Aug 17, 2011	23.29	23.62	23.21	23.30
3077	NYSE	MKC	Tue, Aug 16, 2011	23.16	23.30	22.92	23.19
3076	NYSE	MKC	Mon, Aug 15, 2011	23.05	23.31	22.93	23.30
3075	NYSE	MKC	Fri, Aug 12, 2011	22.89	23.01	22.68	22.90
3074	NYSE	MKC	Thu, Aug 11, 2011	22.14	23.04	21.94	22.79
3073	NYSE	MKC	Wed, Aug 10, 2011	22.39	22.67	21.92	21.99
3072	NYSE	MKC	Tue, Aug 9, 2011	22.39	22.65	21.68	22.64
3071	NYSE	MKC	Mon, Aug 8, 2011	22.95	23.05	22.13	22.17
3070	NYSE	MKC	Fri, Aug 5, 2011	23.25	23.45	22.80	23.30
3069	NYSE	MKC	Thu, Aug 4, 2011	23.71	23.82	22.97	22.98
3068	NYSE	MKC	Wed, Aug 3, 2011	23.86	23.90	23.59	23.87
3067	NYSE	MKC	Tue, Aug 2, 2011	24.05	24.17	23.84	23.85
3066	NYSE	MKC	Mon, Aug 1, 2011	24.52	24.54	24.06	24.22
3065	NYSE	MKC	Fri, Jul 29, 2011	24.43	24.51	24.17	24.33
3064	NYSE	MKC	Thu, Jul 28, 2011	24.58	24.81	24.51	24.55
3063	NYSE	MKC	Wed, Jul 27, 2011	24.86	24.91	24.49	24.52
3062	NYSE	MKC	Tue, Jul 26, 2011	25.01	25.12	24.87	24.91
3061	NYSE	MKC	Mon, Jul 25, 2011	25.00	25.15	24.95	25.03
3060	NYSE	MKC	Fri, Jul 22, 2011	25.15	25.26	25.01	25.13
3059	NYSE	MKC	Thu, Jul 21, 2011	25.00	25.22	24.93	25.22
3058	NYSE	MKC	Wed, Jul 20, 2011	24.95	24.99	24.82	24.95
3057	NYSE	MKC	Tue, Jul 19, 2011	24.62	24.89	24.53	24.88
3056	NYSE	MKC	Mon, Jul 18, 2011	24.60	24.60	24.28	24.51
3055	NYSE	MKC	Fri, Jul 15, 2011	24.67	24.71	24.52	24.62
3054	NYSE	MKC	Thu, Jul 14, 2011	24.70	24.80	24.58	24.65
3053	NYSE	MKC	Wed, Jul 13, 2011	24.71	24.85	24.60	24.68
3052	NYSE	MKC	Tue, Jul 12, 2011	24.31	24.72	24.28	24.57
3051	NYSE	MKC	Mon, Jul 11, 2011	24.39	24.59	24.36	24.44
3050	NYSE	MKC	Fri, Jul 8, 2011	24.74	24.84	24.52	24.55
3049	NYSE	MKC	Thu, Jul 7, 2011	24.91	25.03	24.75	24.97
3048	NYSE	MKC	Wed, Jul 6, 2011	24.78	24.87	24.66	24.82
3047	NYSE	MKC	Tue, Jul 5, 2011	24.93	25.00	24.75	24.81
3046	NYSE	MKC	Fri, Jul 1, 2011	24.83	24.97	24.52	24.94
3045	NYSE	MKC	Thu, Jun 30, 2011	25.50	25.63	24.56	24.79
3044	NYSE	MKC	Wed, Jun 29, 2011	25.42	25.57	25.41	25.50
3043	NYSE	MKC	Tue, Jun 28, 2011	25.28	25.50	25.24	25.39
3042	NYSE	MKC	Mon, Jun 27, 2011	25.07	25.27	25.00	25.20
3041	NYSE	MKC	Fri, Jun 24, 2011	25.03	25.18	24.91	25.00
3040	NYSE	MKC	Thu, Jun 23, 2011	25.01	25.01	24.64	24.98
3039	NYSE	MKC	Wed, Jun 22, 2011	25.22	25.34	25.14	25.22
3038	NYSE	MKC	Tue, Jun 21, 2011	25.25	25.34	25.19	25.31
3037	NYSE	MKC	Mon, Jun 20, 2011	24.88	25.22	24.88	25.16
3036	NYSE	MKC	Fri, Jun 17, 2011	24.88	25.02	24.87	24.88
3035	NYSE	MKC	Thu, Jun 16, 2011	24.54	24.78	24.43	24.74
3034	NYSE	MKC	Wed, Jun 15, 2011	24.61	24.66	24.36	24.48
3033	NYSE	MKC	Tue, Jun 14, 2011	24.53	24.74	24.41	24.68
3032	NYSE	MKC	Mon, Jun 13, 2011	24.22	24.46	24.09	24.39
3031	NYSE	MKC	Fri, Jun 10, 2011	24.39	24.47	24.11	24.13
3030	NYSE	MKC	Thu, Jun 9, 2011	24.41	24.57	24.30	24.46
3029	NYSE	MKC	Wed, Jun 8, 2011	24.32	24.47	24.22	24.40
3028	NYSE	MKC	Tue, Jun 7, 2011	24.27	24.49	24.19	24.34
3027	NYSE	MKC	Mon, Jun 6, 2011	24.03	24.30	24.03	24.26
3026	NYSE	MKC	Fri, Jun 3, 2011	24.26	24.35	24.08	24.10
3025	NYSE	MKC	Thu, Jun 2, 2011	24.88	24.89	24.50	24.50
3024	NYSE	MKC	Wed, Jun 1, 2011	25.02	25.07	24.83	24.84
3023	NYSE	MKC	Tue, May 31, 2011	25.01	25.13	24.80	25.10
3022	NYSE	MKC	Fri, May 27, 2011	24.83	24.97	24.78	24.90
3021	NYSE	MKC	Thu, May 26, 2011	24.67	24.80	24.57	24.80
3020	NYSE	MKC	Wed, May 25, 2011	24.95	24.98	24.69	24.72
3019	NYSE	MKC	Tue, May 24, 2011	24.96	25.08	24.93	25.08
3018	NYSE	MKC	Mon, May 23, 2011	24.96	25.05	24.88	24.94
3017	NYSE	MKC	Fri, May 20, 2011	25.16	25.25	25.06	25.16
3016	NYSE	MKC	Thu, May 19, 2011	25.20	25.25	25.11	25.25
3015	NYSE	MKC	Wed, May 18, 2011	25.01	25.19	24.93	25.16
3014	NYSE	MKC	Tue, May 17, 2011	25.00	25.16	24.96	25.03
3013	NYSE	MKC	Mon, May 16, 2011	24.76	25.03	24.64	25.01
3012	NYSE	MKC	Fri, May 13, 2011	25.16	25.18	24.82	24.85
3011	NYSE	MKC	Thu, May 12, 2011	24.63	25.16	24.62	25.13
3010	NYSE	MKC	Wed, May 11, 2011	24.69	24.79	24.55	24.65
3009	NYSE	MKC	Tue, May 10, 2011	24.60	24.76	24.56	24.74
3008	NYSE	MKC	Mon, May 9, 2011	24.36	24.55	24.29	24.53
3007	NYSE	MKC	Fri, May 6, 2011	24.59	24.75	24.34	24.39
3006	NYSE	MKC	Thu, May 5, 2011	24.47	24.61	24.34	24.42
3005	NYSE	MKC	Wed, May 4, 2011	24.64	24.71	24.43	24.53
3004	NYSE	MKC	Tue, May 3, 2011	24.54	24.64	24.42	24.61
3003	NYSE	MKC	Mon, May 2, 2011	24.59	24.66	24.47	24.54
3002	NYSE	MKC	Fri, Apr 29, 2011	24.42	24.62	24.33	24.56
3001	NYSE	MKC	Thu, Apr 28, 2011	24.33	24.52	24.25	24.48
3000	NYSE	MKC	Wed, Apr 27, 2011	24.23	24.37	24.14	24.36
2999	NYSE	MKC	Tue, Apr 26, 2011	23.97	24.25	23.96	24.15
2998	NYSE	MKC	Mon, Apr 25, 2011	24.07	24.07	23.82	23.97
2997	NYSE	MKC	Thu, Apr 21, 2011	24.17	24.20	23.94	23.96
2996	NYSE	MKC	Wed, Apr 20, 2011	23.77	24.14	23.73	24.10
2995	NYSE	MKC	Tue, Apr 19, 2011	23.57	23.69	23.43	23.61
2994	NYSE	MKC	Mon, Apr 18, 2011	23.85	23.89	23.58	23.59
2993	NYSE	MKC	Fri, Apr 15, 2011	23.94	24.01	23.85	24.01
2992	NYSE	MKC	Thu, Apr 14, 2011	23.75	23.94	23.72	23.87
2991	NYSE	MKC	Wed, Apr 13, 2011	23.76	23.85	23.72	23.79
2990	NYSE	MKC	Tue, Apr 12, 2011	23.74	23.87	23.72	23.75
2989	NYSE	MKC	Mon, Apr 11, 2011	23.73	23.95	23.61	23.81
2988	NYSE	MKC	Fri, Apr 8, 2011	23.62	23.77	23.47	23.48
2987	NYSE	MKC	Thu, Apr 7, 2011	23.71	23.75	23.55	23.65
2986	NYSE	MKC	Wed, Apr 6, 2011	23.90	23.93	23.75	23.78
2985	NYSE	MKC	Tue, Apr 5, 2011	23.91	24.00	23.79	23.86
2984	NYSE	MKC	Mon, Apr 4, 2011	23.94	24.00	23.84	23.97
2983	NYSE	MKC	Fri, Apr 1, 2011	24.00	24.07	23.90	23.96
2982	NYSE	MKC	Thu, Mar 31, 2011	23.72	24.02	23.67	23.92
2981	NYSE	MKC	Wed, Mar 30, 2011	24.53	24.55	23.30	23.70
2980	NYSE	MKC	Tue, Mar 29, 2011	24.79	24.98	24.06	24.39
2979	NYSE	MKC	Mon, Mar 28, 2011	24.88	24.98	24.80	24.81
2978	NYSE	MKC	Fri, Mar 25, 2011	24.68	24.87	24.67	24.81
2977	NYSE	MKC	Thu, Mar 24, 2011	24.59	24.67	24.48	24.64
2976	NYSE	MKC	Wed, Mar 23, 2011	24.40	24.55	24.34	24.53
2975	NYSE	MKC	Tue, Mar 22, 2011	24.70	24.72	24.46	24.47
2974	NYSE	MKC	Mon, Mar 21, 2011	24.60	24.81	24.54	24.71
2973	NYSE	MKC	Fri, Mar 18, 2011	24.17	24.47	24.12	24.43
2972	NYSE	MKC	Thu, Mar 17, 2011	23.96	24.04	23.85	23.96
2971	NYSE	MKC	Wed, Mar 16, 2011	23.97	24.09	23.61	23.74
2970	NYSE	MKC	Tue, Mar 15, 2011	23.93	24.11	23.72	24.03
2969	NYSE	MKC	Mon, Mar 14, 2011	24.36	24.39	24.14	24.21
2968	NYSE	MKC	Fri, Mar 11, 2011	24.26	24.47	24.17	24.43
2967	NYSE	MKC	Thu, Mar 10, 2011	24.25	24.34	24.14	24.19
2966	NYSE	MKC	Wed, Mar 9, 2011	24.12	24.43	24.12	24.41
2965	NYSE	MKC	Tue, Mar 8, 2011	23.93	24.24	23.85	24.17
2964	NYSE	MKC	Mon, Mar 7, 2011	24.19	24.19	23.80	23.85
2963	NYSE	MKC	Fri, Mar 4, 2011	24.25	24.32	23.97	24.08
2962	NYSE	MKC	Thu, Mar 3, 2011	23.94	24.32	23.89	24.26
2961	NYSE	MKC	Wed, Mar 2, 2011	23.65	23.83	23.61	23.79
2960	NYSE	MKC	Tue, Mar 1, 2011	23.87	23.93	23.64	23.73
2959	NYSE	MKC	Mon, Feb 28, 2011	23.71	23.85	23.66	23.83
2958	NYSE	MKC	Fri, Feb 25, 2011	23.55	23.72	23.47	23.67
2957	NYSE	MKC	Thu, Feb 24, 2011	23.18	23.53	23.18	23.51
2956	NYSE	MKC	Wed, Feb 23, 2011	23.01	23.31	22.96	23.22
2955	NYSE	MKC	Tue, Feb 22, 2011	22.85	23.13	22.83	23.00
2954	NYSE	MKC	Fri, Feb 18, 2011	22.97	23.05	22.83	23.03
2953	NYSE	MKC	Thu, Feb 17, 2011	22.81	23.00	22.79	22.99
2952	NYSE	MKC	Wed, Feb 16, 2011	22.86	22.90	22.69	22.82
2951	NYSE	MKC	Tue, Feb 15, 2011	22.50	22.84	22.49	22.84
2950	NYSE	MKC	Mon, Feb 14, 2011	22.49	22.59	22.42	22.55
2949	NYSE	MKC	Fri, Feb 11, 2011	22.34	22.60	22.30	22.55
2948	NYSE	MKC	Thu, Feb 10, 2011	22.32	22.46	22.25	22.46
2947	NYSE	MKC	Wed, Feb 9, 2011	22.31	22.38	22.17	22.37
2946	NYSE	MKC	Tue, Feb 8, 2011	22.40	22.50	22.24	22.32
2945	NYSE	MKC	Mon, Feb 7, 2011	22.50	22.53	22.31	22.39
2944	NYSE	MKC	Fri, Feb 4, 2011	22.37	22.51	22.23	22.48
2943	NYSE	MKC	Thu, Feb 3, 2011	22.19	22.40	22.17	22.34
2942	NYSE	MKC	Wed, Feb 2, 2011	22.14	22.26	22.14	22.17
2941	NYSE	MKC	Tue, Feb 1, 2011	22.22	22.30	22.08	22.19
2940	NYSE	MKC	Mon, Jan 31, 2011	22.29	22.45	21.99	22.10
2939	NYSE	MKC	Fri, Jan 28, 2011	22.59	22.71	22.25	22.26
2938	NYSE	MKC	Thu, Jan 27, 2011	22.36	22.63	22.36	22.58
2937	NYSE	MKC	Wed, Jan 26, 2011	23.16	23.22	22.36	22.37
2936	NYSE	MKC	Tue, Jan 25, 2011	22.96	23.19	22.91	23.16
2935	NYSE	MKC	Mon, Jan 24, 2011	23.26	23.31	22.99	23.00
2934	NYSE	MKC	Fri, Jan 21, 2011	23.29	23.37	23.20	23.24
2933	NYSE	MKC	Thu, Jan 20, 2011	23.10	23.35	23.10	23.25
2932	NYSE	MKC	Wed, Jan 19, 2011	23.18	23.40	23.08	23.13
2931	NYSE	MKC	Tue, Jan 18, 2011	22.90	23.22	22.90	23.20
2930	NYSE	MKC	Fri, Jan 14, 2011	22.99	23.00	22.79	22.98
2929	NYSE	MKC	Thu, Jan 13, 2011	22.98	23.01	22.93	22.97
2928	NYSE	MKC	Wed, Jan 12, 2011	22.80	23.01	22.80	22.95
2927	NYSE	MKC	Tue, Jan 11, 2011	22.78	22.94	22.76	22.86
2926	NYSE	MKC	Mon, Jan 10, 2011	22.56	22.79	22.55	22.76
2925	NYSE	MKC	Fri, Jan 7, 2011	22.75	22.85	22.55	22.60
2924	NYSE	MKC	Thu, Jan 6, 2011	22.84	23.00	22.68	22.72
2923	NYSE	MKC	Wed, Jan 5, 2011	22.91	23.03	22.82	22.86
2922	NYSE	MKC	Tue, Jan 4, 2011	23.29	23.31	22.97	23.04
2921	NYSE	MKC	Mon, Jan 3, 2011	23.38	23.40	23.18	23.25
2920	NYSE	MKC	Fri, Dec 31, 2010	23.31	23.38	23.26	23.27
2919	NYSE	MKC	Thu, Dec 30, 2010	23.31	23.42	23.31	23.35
2918	NYSE	MKC	Wed, Dec 29, 2010	23.46	23.46	23.29	23.35
2917	NYSE	MKC	Tue, Dec 28, 2010	23.47	23.60	23.36	23.47
2916	NYSE	MKC	Mon, Dec 27, 2010	23.41	23.52	23.34	23.47
2915	NYSE	MKC	Thu, Dec 23, 2010	23.42	23.59	23.42	23.44
2914	NYSE	MKC	Wed, Dec 22, 2010	23.57	23.61	23.28	23.47
2913	NYSE	MKC	Tue, Dec 21, 2010	23.71	23.86	23.47	23.52
2912	NYSE	MKC	Mon, Dec 20, 2010	23.87	23.92	23.64	23.68
2911	NYSE	MKC	Fri, Dec 17, 2010	23.65	23.88	23.58	23.86
2910	NYSE	MKC	Thu, Dec 16, 2010	23.40	23.69	23.39	23.69
2909	NYSE	MKC	Wed, Dec 15, 2010	23.39	23.50	23.34	23.41
2908	NYSE	MKC	Tue, Dec 14, 2010	23.30	23.50	23.30	23.43
2907	NYSE	MKC	Mon, Dec 13, 2010	23.28	23.42	23.10	23.22
2906	NYSE	MKC	Fri, Dec 10, 2010	23.18	23.27	23.14	23.26
2905	NYSE	MKC	Thu, Dec 9, 2010	23.28	23.31	23.11	23.23
2904	NYSE	MKC	Wed, Dec 8, 2010	23.25	23.33	23.13	23.18
2903	NYSE	MKC	Tue, Dec 7, 2010	23.26	23.47	23.11	23.28
2902	NYSE	MKC	Mon, Dec 6, 2010	23.05	23.14	22.94	23.07
2901	NYSE	MKC	Fri, Dec 3, 2010	22.77	23.16	22.77	23.13
2900	NYSE	MKC	Thu, Dec 2, 2010	22.25	22.98	22.25	22.95
2899	NYSE	MKC	Wed, Dec 1, 2010	22.23	22.36	22.11	22.20
2898	NYSE	MKC	Tue, Nov 30, 2010	21.93	22.08	21.82	22.01
2897	NYSE	MKC	Mon, Nov 29, 2010	22.01	22.16	21.80	22.08
2896	NYSE	MKC	Fri, Nov 26, 2010	22.13	22.26	22.04	22.14
2895	NYSE	MKC	Wed, Nov 24, 2010	22.08	22.24	22.00	22.24
2894	NYSE	MKC	Tue, Nov 23, 2010	21.98	21.98	21.83	21.95
2893	NYSE	MKC	Mon, Nov 22, 2010	21.95	22.18	21.95	22.14
2892	NYSE	MKC	Fri, Nov 19, 2010	22.10	22.11	21.97	22.06
2891	NYSE	MKC	Thu, Nov 18, 2010	21.86	22.10	21.86	22.08
2890	NYSE	MKC	Wed, Nov 17, 2010	21.70	21.87	21.66	21.75
2889	NYSE	MKC	Tue, Nov 16, 2010	21.84	21.87	21.60	21.68
2888	NYSE	MKC	Mon, Nov 15, 2010	21.87	22.03	21.84	21.91
2887	NYSE	MKC	Fri, Nov 12, 2010	21.92	21.98	21.79	21.83
2886	NYSE	MKC	Thu, Nov 11, 2010	22.01	22.12	21.99	22.02
2885	NYSE	MKC	Wed, Nov 10, 2010	22.24	22.24	22.02	22.12
2884	NYSE	MKC	Tue, Nov 9, 2010	22.26	22.35	22.16	22.21
2883	NYSE	MKC	Mon, Nov 8, 2010	22.05	22.42	22.05	22.41
2882	NYSE	MKC	Fri, Nov 5, 2010	22.31	22.38	22.20	22.35
2881	NYSE	MKC	Thu, Nov 4, 2010	22.14	22.31	22.08	22.31
2880	NYSE	MKC	Wed, Nov 3, 2010	22.01	22.12	21.80	22.00
2879	NYSE	MKC	Tue, Nov 2, 2010	22.10	22.19	21.93	22.01
2878	NYSE	MKC	Mon, Nov 1, 2010	22.11	22.13	21.83	21.99
2877	NYSE	MKC	Fri, Oct 29, 2010	21.76	22.12	21.63	22.10
2876	NYSE	MKC	Thu, Oct 28, 2010	21.58	21.75	21.53	21.75
2875	NYSE	MKC	Wed, Oct 27, 2010	21.55	21.56	21.31	21.49
2874	NYSE	MKC	Tue, Oct 26, 2010	21.58	21.68	21.52	21.67
2873	NYSE	MKC	Mon, Oct 25, 2010	21.82	21.85	21.58	21.60
2872	NYSE	MKC	Fri, Oct 22, 2010	21.59	21.70	21.52	21.70
2871	NYSE	MKC	Thu, Oct 21, 2010	21.46	21.60	21.39	21.52
2870	NYSE	MKC	Wed, Oct 20, 2010	21.33	21.47	21.32	21.40
2869	NYSE	MKC	Tue, Oct 19, 2010	21.44	21.55	21.15	21.26
2868	NYSE	MKC	Mon, Oct 18, 2010	21.46	21.60	21.33	21.60
2867	NYSE	MKC	Fri, Oct 15, 2010	21.42	21.47	21.24	21.46
2866	NYSE	MKC	Thu, Oct 14, 2010	21.26	21.39	21.22	21.29
2865	NYSE	MKC	Wed, Oct 13, 2010	21.10	21.30	21.03	21.25
2864	NYSE	MKC	Tue, Oct 12, 2010	21.00	21.04	20.89	21.02
2863	NYSE	MKC	Mon, Oct 11, 2010	20.87	21.06	20.86	21.04
2862	NYSE	MKC	Fri, Oct 8, 2010	20.87	20.89	20.76	20.85
2861	NYSE	MKC	Thu, Oct 7, 2010	20.94	21.00	20.80	20.84
2860	NYSE	MKC	Wed, Oct 6, 2010	20.77	20.99	20.77	20.85
2859	NYSE	MKC	Tue, Oct 5, 2010	20.89	20.99	20.80	20.85
2858	NYSE	MKC	Mon, Oct 4, 2010	20.84	20.98	20.73	20.78
2857	NYSE	MKC	Fri, Oct 1, 2010	21.17	21.17	20.72	20.83
2856	NYSE	MKC	Thu, Sep 30, 2010	21.08	21.43	20.84	21.02
2855	NYSE	MKC	Wed, Sep 29, 2010	20.54	20.64	20.47	20.55
2854	NYSE	MKC	Tue, Sep 28, 2010	20.78	20.80	20.37	20.55
2853	NYSE	MKC	Mon, Sep 27, 2010	20.90	20.90	20.71	20.73
2852	NYSE	MKC	Fri, Sep 24, 2010	20.69	20.89	20.69	20.86
2851	NYSE	MKC	Thu, Sep 23, 2010	20.58	20.69	20.49	20.53
2850	NYSE	MKC	Wed, Sep 22, 2010	20.71	20.82	20.67	20.69
2849	NYSE	MKC	Tue, Sep 21, 2010	20.71	20.74	20.51	20.69
2848	NYSE	MKC	Mon, Sep 20, 2010	20.70	20.78	20.63	20.76
2847	NYSE	MKC	Fri, Sep 17, 2010	20.58	20.73	20.51	20.62
2846	NYSE	MKC	Thu, Sep 16, 2010	20.42	20.51	20.37	20.49
2845	NYSE	MKC	Wed, Sep 15, 2010	20.38	20.56	20.34	20.48
2844	NYSE	MKC	Tue, Sep 14, 2010	20.37	20.45	20.30	20.38
2843	NYSE	MKC	Mon, Sep 13, 2010	20.57	20.60	20.29	20.37
2842	NYSE	MKC	Fri, Sep 10, 2010	20.53	20.57	20.42	20.44
2841	NYSE	MKC	Thu, Sep 9, 2010	20.66	20.66	20.46	20.46
2840	NYSE	MKC	Wed, Sep 8, 2010	20.39	20.54	20.37	20.51
2839	NYSE	MKC	Tue, Sep 7, 2010	20.26	20.39	20.16	20.29
2838	NYSE	MKC	Fri, Sep 3, 2010	20.30	20.32	20.21	20.28
2837	NYSE	MKC	Thu, Sep 2, 2010	20.20	20.26	20.08	20.26
2836	NYSE	MKC	Wed, Sep 1, 2010	20.15	20.22	20.00	20.18
2835	NYSE	MKC	Tue, Aug 31, 2010	19.85	20.04	19.80	19.94
2834	NYSE	MKC	Mon, Aug 30, 2010	20.09	20.14	19.87	19.88
2833	NYSE	MKC	Fri, Aug 27, 2010	19.85	20.07	19.69	20.05
2832	NYSE	MKC	Thu, Aug 26, 2010	19.87	19.88	19.70	19.78
2831	NYSE	MKC	Wed, Aug 25, 2010	19.75	19.85	19.67	19.80
2830	NYSE	MKC	Tue, Aug 24, 2010	20.21	20.21	19.74	19.82
2829	NYSE	MKC	Mon, Aug 23, 2010	20.48	20.53	20.26	20.27
2828	NYSE	MKC	Fri, Aug 20, 2010	20.22	20.47	20.18	20.45
2827	NYSE	MKC	Thu, Aug 19, 2010	20.22	20.34	20.08	20.28
2826	NYSE	MKC	Wed, Aug 18, 2010	20.18	20.36	20.09	20.32
2825	NYSE	MKC	Tue, Aug 17, 2010	19.98	20.24	19.84	20.14
2824	NYSE	MKC	Mon, Aug 16, 2010	19.80	19.86	19.65	19.84
2823	NYSE	MKC	Fri, Aug 13, 2010	19.88	19.98	19.80	19.88
2822	NYSE	MKC	Thu, Aug 12, 2010	19.63	19.95	19.58	19.93
2821	NYSE	MKC	Wed, Aug 11, 2010	19.68	19.84	19.57	19.76
2820	NYSE	MKC	Tue, Aug 10, 2010	19.70	20.01	19.68	19.92
2819	NYSE	MKC	Mon, Aug 9, 2010	19.75	19.91	19.68	19.80
2818	NYSE	MKC	Fri, Aug 6, 2010	19.68	19.81	19.45	19.66
2817	NYSE	MKC	Thu, Aug 5, 2010	20.09	20.09	19.75	19.81
2816	NYSE	MKC	Wed, Aug 4, 2010	19.90	20.18	19.89	20.15
2815	NYSE	MKC	Tue, Aug 3, 2010	19.79	19.98	19.74	19.91
2814	NYSE	MKC	Mon, Aug 2, 2010	19.85	19.91	19.72	19.86
2813	NYSE	MKC	Fri, Jul 30, 2010	19.27	19.69	19.27	19.67
2812	NYSE	MKC	Thu, Jul 29, 2010	19.80	19.81	19.39	19.45
2811	NYSE	MKC	Wed, Jul 28, 2010	19.96	19.96	19.71	19.76
2810	NYSE	MKC	Tue, Jul 27, 2010	19.77	19.96	19.69	19.96
2809	NYSE	MKC	Mon, Jul 26, 2010	19.54	19.71	19.54	19.71
2808	NYSE	MKC	Fri, Jul 23, 2010	19.44	19.53	19.38	19.49
2807	NYSE	MKC	Thu, Jul 22, 2010	19.44	19.53	19.34	19.44
2806	NYSE	MKC	Wed, Jul 21, 2010	19.50	19.57	19.29	19.34
2805	NYSE	MKC	Tue, Jul 20, 2010	19.10	19.46	19.05	19.45
2804	NYSE	MKC	Mon, Jul 19, 2010	19.21	19.32	19.15	19.21
2803	NYSE	MKC	Fri, Jul 16, 2010	19.44	19.48	19.18	19.21
2802	NYSE	MKC	Thu, Jul 15, 2010	19.52	19.60	19.35	19.50
2801	NYSE	MKC	Wed, Jul 14, 2010	19.34	19.54	19.32	19.54
2800	NYSE	MKC	Tue, Jul 13, 2010	19.40	19.47	19.31	19.35
2799	NYSE	MKC	Mon, Jul 12, 2010	19.07	19.25	19.04	19.23
2798	NYSE	MKC	Fri, Jul 9, 2010	19.12	19.20	19.06	19.15
2797	NYSE	MKC	Thu, Jul 8, 2010	19.34	19.34	19.08	19.12
2796	NYSE	MKC	Wed, Jul 7, 2010	18.97	19.28	18.93	19.28
2795	NYSE	MKC	Tue, Jul 6, 2010	18.94	19.07	18.83	18.97
2794	NYSE	MKC	Fri, Jul 2, 2010	18.88	18.91	18.69	18.77
2793	NYSE	MKC	Thu, Jul 1, 2010	18.93	18.93	18.70	18.88
2792	NYSE	MKC	Wed, Jun 30, 2010	19.22	19.25	18.98	18.98
2791	NYSE	MKC	Tue, Jun 29, 2010	19.47	19.54	19.21	19.29
2790	NYSE	MKC	Mon, Jun 28, 2010	19.55	19.70	19.43	19.64
2789	NYSE	MKC	Fri, Jun 25, 2010	19.81	19.81	19.38	19.49
2788	NYSE	MKC	Thu, Jun 24, 2010	19.66	20.17	19.42	19.48
2787	NYSE	MKC	Wed, Jun 23, 2010	19.82	19.86	19.56	19.59
2786	NYSE	MKC	Tue, Jun 22, 2010	19.93	20.03	19.77	19.78
2785	NYSE	MKC	Mon, Jun 21, 2010	20.17	20.36	19.85	19.95
2784	NYSE	MKC	Fri, Jun 18, 2010	20.32	20.37	20.20	20.27
2783	NYSE	MKC	Thu, Jun 17, 2010	20.06	20.39	20.06	20.39
2782	NYSE	MKC	Wed, Jun 16, 2010	19.99	20.17	19.92	20.11
2781	NYSE	MKC	Tue, Jun 15, 2010	19.92	20.14	19.82	20.13
2780	NYSE	MKC	Mon, Jun 14, 2010	19.90	19.99	19.79	19.81
2779	NYSE	MKC	Fri, Jun 11, 2010	19.81	19.95	19.60	19.84
2778	NYSE	MKC	Thu, Jun 10, 2010	19.70	19.93	19.67	19.92
2777	NYSE	MKC	Wed, Jun 9, 2010	19.65	19.67	19.42	19.50
2776	NYSE	MKC	Tue, Jun 8, 2010	19.30	19.53	19.23	19.51
2775	NYSE	MKC	Mon, Jun 7, 2010	19.41	19.54	19.29	19.30
2774	NYSE	MKC	Fri, Jun 4, 2010	19.59	19.67	19.31	19.36
2773	NYSE	MKC	Thu, Jun 3, 2010	19.68	19.86	19.65	19.85
2772	NYSE	MKC	Wed, Jun 2, 2010	19.24	19.67	19.22	19.67
2771	NYSE	MKC	Tue, Jun 1, 2010	19.14	19.44	19.13	19.21
2770	NYSE	MKC	Fri, May 28, 2010	19.35	19.39	19.19	19.29
2769	NYSE	MKC	Thu, May 27, 2010	19.28	19.40	19.10	19.40
2768	NYSE	MKC	Wed, May 26, 2010	19.07	19.28	18.90	19.04
2767	NYSE	MKC	Tue, May 25, 2010	18.94	18.96	18.59	18.95
2766	NYSE	MKC	Mon, May 24, 2010	19.27	19.39	19.16	19.26
2765	NYSE	MKC	Fri, May 21, 2010	19.06	19.39	18.85	19.38
2764	NYSE	MKC	Thu, May 20, 2010	19.30	19.41	19.17	19.25
2763	NYSE	MKC	Wed, May 19, 2010	19.44	19.70	19.37	19.58
2762	NYSE	MKC	Tue, May 18, 2010	19.87	19.93	19.52	19.56
2761	NYSE	MKC	Mon, May 17, 2010	19.68	19.87	19.60	19.81
2760	NYSE	MKC	Fri, May 14, 2010	19.73	19.81	19.60	19.64
2759	NYSE	MKC	Thu, May 13, 2010	19.74	19.98	19.74	19.76
2758	NYSE	MKC	Wed, May 12, 2010	19.72	19.82	19.60	19.79
2757	NYSE	MKC	Tue, May 11, 2010	19.50	19.83	19.50	19.67
2756	NYSE	MKC	Mon, May 10, 2010	19.39	19.72	19.39	19.65
2755	NYSE	MKC	Fri, May 7, 2010	19.26	19.35	18.95	18.98
2754	NYSE	MKC	Thu, May 6, 2010	19.72	19.76	18.87	19.30
2753	NYSE	MKC	Wed, May 5, 2010	19.58	19.78	19.58	19.72
2752	NYSE	MKC	Tue, May 4, 2010	19.65	19.78	19.57	19.70
2751	NYSE	MKC	Mon, May 3, 2010	19.80	19.89	19.75	19.81
2750	NYSE	MKC	Fri, Apr 30, 2010	19.95	20.10	19.77	19.79
2749	NYSE	MKC	Thu, Apr 29, 2010	19.60	19.93	19.56	19.89
2748	NYSE	MKC	Wed, Apr 28, 2010	19.55	19.65	19.38	19.54
2747	NYSE	MKC	Tue, Apr 27, 2010	19.73	19.79	19.49	19.50
2746	NYSE	MKC	Mon, Apr 26, 2010	19.82	19.92	19.75	19.77
2745	NYSE	MKC	Fri, Apr 23, 2010	19.68	19.75	19.50	19.75
2744	NYSE	MKC	Thu, Apr 22, 2010	19.55	19.73	19.46	19.73
2743	NYSE	MKC	Wed, Apr 21, 2010	19.53	19.69	19.49	19.59
2742	NYSE	MKC	Tue, Apr 20, 2010	19.41	19.53	19.34	19.52
2741	NYSE	MKC	Mon, Apr 19, 2010	19.24	19.38	19.16	19.38
2740	NYSE	MKC	Fri, Apr 16, 2010	19.29	19.37	19.25	19.32
2739	NYSE	MKC	Thu, Apr 15, 2010	19.13	19.31	19.00	19.31
2738	NYSE	MKC	Wed, Apr 14, 2010	19.22	19.24	19.08	19.13
2737	NYSE	MKC	Tue, Apr 13, 2010	19.12	19.25	19.07	19.21
2736	NYSE	MKC	Mon, Apr 12, 2010	19.25	19.28	19.14	19.19
2735	NYSE	MKC	Fri, Apr 9, 2010	19.13	19.22	19.05	19.22
2734	NYSE	MKC	Thu, Apr 8, 2010	19.00	19.13	18.94	19.08
2733	NYSE	MKC	Wed, Apr 7, 2010	19.11	19.16	19.02	19.09
2732	NYSE	MKC	Tue, Apr 6, 2010	19.00	19.19	19.00	19.19
2731	NYSE	MKC	Mon, Apr 5, 2010	19.32	19.33	19.03	19.07
2730	NYSE	MKC	Thu, Apr 1, 2010	19.27	19.34	19.20	19.29
2729	NYSE	MKC	Wed, Mar 31, 2010	19.14	19.27	19.06	19.18
2728	NYSE	MKC	Tue, Mar 30, 2010	18.99	19.15	18.99	19.15
2727	NYSE	MKC	Mon, Mar 29, 2010	18.89	18.99	18.81	18.93
2726	NYSE	MKC	Fri, Mar 26, 2010	19.00	19.19	18.78	18.82
2725	NYSE	MKC	Thu, Mar 25, 2010	19.60	19.70	18.98	19.02
2724	NYSE	MKC	Wed, Mar 24, 2010	19.79	19.80	19.60	19.69
2723	NYSE	MKC	Tue, Mar 23, 2010	19.69	19.86	19.60	19.86
2722	NYSE	MKC	Mon, Mar 22, 2010	19.53	19.70	19.42	19.70
2721	NYSE	MKC	Fri, Mar 19, 2010	19.55	19.60	19.41	19.56
2720	NYSE	MKC	Thu, Mar 18, 2010	19.41	19.54	19.40	19.43
2719	NYSE	MKC	Wed, Mar 17, 2010	19.35	19.45	19.27	19.45
2718	NYSE	MKC	Tue, Mar 16, 2010	19.35	19.35	19.26	19.32
2717	NYSE	MKC	Mon, Mar 15, 2010	19.16	19.36	19.16	19.33
2716	NYSE	MKC	Fri, Mar 12, 2010	19.15	19.21	19.09	19.16
2715	NYSE	MKC	Thu, Mar 11, 2010	18.98	19.15	18.97	19.15
2714	NYSE	MKC	Wed, Mar 10, 2010	18.96	19.08	18.94	19.05
2713	NYSE	MKC	Tue, Mar 9, 2010	18.81	19.00	18.81	18.99
2712	NYSE	MKC	Mon, Mar 8, 2010	18.96	19.00	18.81	18.88
2711	NYSE	MKC	Fri, Mar 5, 2010	19.00	19.00	18.83	19.00
2710	NYSE	MKC	Thu, Mar 4, 2010	18.98	19.00	18.83	18.95
2709	NYSE	MKC	Wed, Mar 3, 2010	18.91	18.98	18.81	18.91
2708	NYSE	MKC	Tue, Mar 2, 2010	18.72	18.93	18.70	18.86
2707	NYSE	MKC	Mon, Mar 1, 2010	18.63	18.67	18.49	18.67
2706	NYSE	MKC	Fri, Feb 26, 2010	18.60	18.61	18.43	18.56
2705	NYSE	MKC	Thu, Feb 25, 2010	18.46	18.56	18.35	18.55
2704	NYSE	MKC	Wed, Feb 24, 2010	18.63	18.68	18.46	18.63
2703	NYSE	MKC	Tue, Feb 23, 2010	18.74	18.82	18.55	18.58
2702	NYSE	MKC	Mon, Feb 22, 2010	18.89	18.93	18.69	18.74
2701	NYSE	MKC	Fri, Feb 19, 2010	18.78	18.94	18.72	18.88
2700	NYSE	MKC	Thu, Feb 18, 2010	18.56	18.83	18.56	18.81
2699	NYSE	MKC	Wed, Feb 17, 2010	18.30	18.65	18.30	18.56
2698	NYSE	MKC	Tue, Feb 16, 2010	18.13	18.29	17.98	18.29
2697	NYSE	MKC	Fri, Feb 12, 2010	17.90	18.10	17.86	18.04
2696	NYSE	MKC	Thu, Feb 11, 2010	17.98	17.99	17.70	17.98
2695	NYSE	MKC	Wed, Feb 10, 2010	17.95	18.00	17.81	17.96
2694	NYSE	MKC	Tue, Feb 9, 2010	17.86	17.99	17.70	17.93
2693	NYSE	MKC	Mon, Feb 8, 2010	17.87	17.98	17.73	17.78
2692	NYSE	MKC	Fri, Feb 5, 2010	17.86	17.93	17.77	17.89
2691	NYSE	MKC	Thu, Feb 4, 2010	18.18	18.18	17.85	17.88
2690	NYSE	MKC	Wed, Feb 3, 2010	18.42	18.42	18.21	18.25
2689	NYSE	MKC	Tue, Feb 2, 2010	18.36	18.51	18.26	18.50
2688	NYSE	MKC	Mon, Feb 1, 2010	18.21	18.32	18.11	18.29
2687	NYSE	MKC	Fri, Jan 29, 2010	18.32	18.50	18.05	18.15
2686	NYSE	MKC	Thu, Jan 28, 2010	18.88	18.88	18.15	18.23
2685	NYSE	MKC	Wed, Jan 27, 2010	18.57	18.82	18.48	18.77
2684	NYSE	MKC	Tue, Jan 26, 2010	18.53	18.58	18.41	18.55
2683	NYSE	MKC	Mon, Jan 25, 2010	18.46	18.62	18.36	18.61
2682	NYSE	MKC	Fri, Jan 22, 2010	18.52	18.68	18.38	18.39
2681	NYSE	MKC	Thu, Jan 21, 2010	18.69	18.87	18.46	18.52
2680	NYSE	MKC	Wed, Jan 20, 2010	18.84	18.84	18.55	18.65
2679	NYSE	MKC	Tue, Jan 19, 2010	18.79	18.90	18.72	18.87
2678	NYSE	MKC	Fri, Jan 15, 2010	18.83	18.98	18.65	18.80
2677	NYSE	MKC	Thu, Jan 14, 2010	18.73	18.85	18.71	18.83
2676	NYSE	MKC	Wed, Jan 13, 2010	18.73	18.98	18.73	18.85
2675	NYSE	MKC	Tue, Jan 12, 2010	18.43	18.69	18.41	18.68
2674	NYSE	MKC	Mon, Jan 11, 2010	18.35	18.58	18.34	18.51
2673	NYSE	MKC	Fri, Jan 8, 2010	18.31	18.36	18.11	18.36
2672	NYSE	MKC	Thu, Jan 7, 2010	18.22	18.33	18.09	18.31
2671	NYSE	MKC	Wed, Jan 6, 2010	18.09	18.19	18.01	18.17
2670	NYSE	MKC	Tue, Jan 5, 2010	18.11	18.16	18.03	18.10
2669	NYSE	MKC	Mon, Jan 4, 2010	18.21	18.21	18.03	18.15
2668	NYSE	MKC	Thu, Dec 31, 2009	18.26	18.26	18.07	18.07
2667	NYSE	MKC	Wed, Dec 30, 2009	18.17	18.27	18.16	18.22
2666	NYSE	MKC	Tue, Dec 29, 2009	18.12	18.26	18.12	18.22
2665	NYSE	MKC	Mon, Dec 28, 2009	18.17	18.25	18.17	18.22
2664	NYSE	MKC	Thu, Dec 24, 2009	18.04	18.17	18.02	18.17
2663	NYSE	MKC	Wed, Dec 23, 2009	18.03	18.03	17.92	17.98
2662	NYSE	MKC	Tue, Dec 22, 2009	18.00	18.05	17.93	17.97
2661	NYSE	MKC	Mon, Dec 21, 2009	18.04	18.17	18.01	18.01
2660	NYSE	MKC	Fri, Dec 18, 2009	17.98	18.03	17.69	17.97
2659	NYSE	MKC	Thu, Dec 17, 2009	18.03	18.07	17.85	17.89
2658	NYSE	MKC	Wed, Dec 16, 2009	18.06	18.17	18.02	18.05
2657	NYSE	MKC	Tue, Dec 15, 2009	18.04	18.12	17.95	18.04
2656	NYSE	MKC	Mon, Dec 14, 2009	18.18	18.19	18.08	18.12
2655	NYSE	MKC	Fri, Dec 11, 2009	18.10	18.25	18.08	18.10
2654	NYSE	MKC	Thu, Dec 10, 2009	18.15	18.19	18.05	18.08
2653	NYSE	MKC	Wed, Dec 9, 2009	18.08	18.12	17.95	18.05
2652	NYSE	MKC	Tue, Dec 8, 2009	18.24	18.29	18.01	18.13
2651	NYSE	MKC	Mon, Dec 7, 2009	18.29	18.40	18.22	18.34
2650	NYSE	MKC	Fri, Dec 4, 2009	18.22	18.32	18.10	18.26
2649	NYSE	MKC	Thu, Dec 3, 2009	18.21	18.28	18.07	18.09
2648	NYSE	MKC	Wed, Dec 2, 2009	18.13	18.26	18.13	18.25
2647	NYSE	MKC	Tue, Dec 1, 2009	17.92	18.19	17.92	18.11
2646	NYSE	MKC	Mon, Nov 30, 2009	17.87	17.96	17.77	17.84
2645	NYSE	MKC	Fri, Nov 27, 2009	17.91	18.01	17.76	17.89
2644	NYSE	MKC	Wed, Nov 25, 2009	18.21	18.25	18.12	18.16
2643	NYSE	MKC	Tue, Nov 24, 2009	18.23	18.31	18.13	18.21
2642	NYSE	MKC	Mon, Nov 23, 2009	18.00	18.24	17.99	18.23
2641	NYSE	MKC	Fri, Nov 20, 2009	17.95	18.08	17.92	17.98
2640	NYSE	MKC	Thu, Nov 19, 2009	17.91	18.03	17.73	18.00
2639	NYSE	MKC	Wed, Nov 18, 2009	18.01	18.05	17.94	17.98
2638	NYSE	MKC	Tue, Nov 17, 2009	18.06	18.11	17.99	18.09
2637	NYSE	MKC	Mon, Nov 16, 2009	17.98	18.13	17.93	18.13
2636	NYSE	MKC	Fri, Nov 13, 2009	17.99	17.99	17.81	17.97
2635	NYSE	MKC	Thu, Nov 12, 2009	17.86	18.00	17.82	17.90
2634	NYSE	MKC	Wed, Nov 11, 2009	17.83	17.91	17.76	17.84
2633	NYSE	MKC	Tue, Nov 10, 2009	17.75	17.90	17.69	17.85
2632	NYSE	MKC	Mon, Nov 9, 2009	17.59	17.77	17.55	17.77
2631	NYSE	MKC	Fri, Nov 6, 2009	17.44	17.56	17.38	17.53
2630	NYSE	MKC	Thu, Nov 5, 2009	17.45	17.51	17.39	17.51
2629	NYSE	MKC	Wed, Nov 4, 2009	17.45	17.53	17.31	17.41
2628	NYSE	MKC	Tue, Nov 3, 2009	17.44	17.46	17.18	17.40
2627	NYSE	MKC	Mon, Nov 2, 2009	17.52	17.65	17.46	17.52
2626	NYSE	MKC	Fri, Oct 30, 2009	17.41	17.62	17.41	17.51
2625	NYSE	MKC	Thu, Oct 29, 2009	17.38	17.53	17.30	17.52
2624	NYSE	MKC	Wed, Oct 28, 2009	17.29	17.42	17.24	17.30
2623	NYSE	MKC	Tue, Oct 27, 2009	17.12	17.34	17.10	17.30
2622	NYSE	MKC	Mon, Oct 26, 2009	17.19	17.36	17.05	17.11
2621	NYSE	MKC	Fri, Oct 23, 2009	17.35	17.35	17.09	17.19
2620	NYSE	MKC	Thu, Oct 22, 2009	17.49	17.49	17.14	17.30
2619	NYSE	MKC	Wed, Oct 21, 2009	17.65	17.85	17.48	17.49
2618	NYSE	MKC	Tue, Oct 20, 2009	17.48	17.56	17.42	17.52
2617	NYSE	MKC	Mon, Oct 19, 2009	17.38	17.68	17.28	17.53
2616	NYSE	MKC	Fri, Oct 16, 2009	17.11	17.34	17.02	17.27
2615	NYSE	MKC	Thu, Oct 15, 2009	16.91	17.19	16.87	17.17
2614	NYSE	MKC	Wed, Oct 14, 2009	16.93	16.98	16.78	16.93
2613	NYSE	MKC	Tue, Oct 13, 2009	16.87	16.92	16.80	16.87
2612	NYSE	MKC	Mon, Oct 12, 2009	16.87	16.98	16.83	16.87
2611	NYSE	MKC	Fri, Oct 9, 2009	16.83	16.86	16.66	16.84
2610	NYSE	MKC	Thu, Oct 8, 2009	16.81	16.82	16.69	16.82
2609	NYSE	MKC	Wed, Oct 7, 2009	16.78	16.84	16.70	16.77
2608	NYSE	MKC	Tue, Oct 6, 2009	16.64	16.95	16.64	16.80
2607	NYSE	MKC	Mon, Oct 5, 2009	16.71	16.73	16.47	16.69
2606	NYSE	MKC	Fri, Oct 2, 2009	16.66	16.80	16.63	16.70
2605	NYSE	MKC	Thu, Oct 1, 2009	16.85	16.93	16.72	16.76
2604	NYSE	MKC	Wed, Sep 30, 2009	16.98	17.06	16.85	16.97
2603	NYSE	MKC	Tue, Sep 29, 2009	17.08	17.12	16.93	17.03
2602	NYSE	MKC	Mon, Sep 28, 2009	16.94	17.16	16.78	17.01
2601	NYSE	MKC	Fri, Sep 25, 2009	17.02	17.04	16.75	16.85
2600	NYSE	MKC	Thu, Sep 24, 2009	17.51	17.64	16.87	16.95
2599	NYSE	MKC	Wed, Sep 23, 2009	17.08	17.60	17.01	17.38
2598	NYSE	MKC	Tue, Sep 22, 2009	17.46	17.46	17.05	17.09
2597	NYSE	MKC	Mon, Sep 21, 2009	17.45	17.51	17.25	17.31
2596	NYSE	MKC	Fri, Sep 18, 2009	16.87	17.52	16.87	17.52
2595	NYSE	MKC	Thu, Sep 17, 2009	17.00	17.00	16.88	16.94
2594	NYSE	MKC	Wed, Sep 16, 2009	16.92	16.99	16.84	16.98
2593	NYSE	MKC	Tue, Sep 15, 2009	16.82	16.89	16.73	16.87
2592	NYSE	MKC	Mon, Sep 14, 2009	16.66	16.82	16.63	16.82
2591	NYSE	MKC	Fri, Sep 11, 2009	16.70	16.76	16.62	16.75
2590	NYSE	MKC	Thu, Sep 10, 2009	16.69	16.73	16.53	16.70
2589	NYSE	MKC	Wed, Sep 9, 2009	16.86	16.88	16.66	16.72
2588	NYSE	MKC	Tue, Sep 8, 2009	16.50	16.90	16.45	16.90
2587	NYSE	MKC	Fri, Sep 4, 2009	16.34	16.42	16.30	16.40
2586	NYSE	MKC	Thu, Sep 3, 2009	16.25	16.38	16.14	16.37
2585	NYSE	MKC	Wed, Sep 2, 2009	16.30	16.38	16.17	16.21
2584	NYSE	MKC	Tue, Sep 1, 2009	16.23	16.36	16.20	16.29
2583	NYSE	MKC	Mon, Aug 31, 2009	16.14	16.30	16.11	16.29
2582	NYSE	MKC	Fri, Aug 28, 2009	16.24	16.36	16.04	16.17
2581	NYSE	MKC	Thu, Aug 27, 2009	16.14	16.26	16.11	16.22
2580	NYSE	MKC	Wed, Aug 26, 2009	16.24	16.35	16.17	16.25
2579	NYSE	MKC	Tue, Aug 25, 2009	16.29	16.39	16.19	16.24
2578	NYSE	MKC	Mon, Aug 24, 2009	16.37	16.37	16.13	16.27
2577	NYSE	MKC	Fri, Aug 21, 2009	16.11	16.31	15.97	16.27
2576	NYSE	MKC	Thu, Aug 20, 2009	15.87	16.06	15.79	16.02
2575	NYSE	MKC	Wed, Aug 19, 2009	15.66	15.94	15.64	15.89
2574	NYSE	MKC	Tue, Aug 18, 2009	15.74	15.78	15.65	15.71
2573	NYSE	MKC	Mon, Aug 17, 2009	15.86	15.86	15.66	15.70
2572	NYSE	MKC	Fri, Aug 14, 2009	15.86	15.91	15.72	15.90
2571	NYSE	MKC	Thu, Aug 13, 2009	15.98	15.98	15.68	15.78
2570	NYSE	MKC	Wed, Aug 12, 2009	15.88	16.09	15.83	15.90
2569	NYSE	MKC	Tue, Aug 11, 2009	15.87	16.06	15.81	15.99
2568	NYSE	MKC	Mon, Aug 10, 2009	15.82	15.95	15.75	15.93
2567	NYSE	MKC	Fri, Aug 7, 2009	15.99	16.04	15.82	15.84
2566	NYSE	MKC	Thu, Aug 6, 2009	16.14	16.16	15.81	15.89
2565	NYSE	MKC	Wed, Aug 5, 2009	16.11	16.23	16.03	16.06
2564	NYSE	MKC	Tue, Aug 4, 2009	16.12	16.25	16.05	16.14
2563	NYSE	MKC	Mon, Aug 3, 2009	16.25	16.25	15.98	16.18
2562	NYSE	MKC	Fri, Jul 31, 2009	16.41	16.43	16.09	16.11
2561	NYSE	MKC	Thu, Jul 30, 2009	16.38	16.51	16.30	16.34
2560	NYSE	MKC	Wed, Jul 29, 2009	16.37	16.45	16.23	16.32
2559	NYSE	MKC	Tue, Jul 28, 2009	16.39	16.43	16.28	16.42
2558	NYSE	MKC	Mon, Jul 27, 2009	16.50	16.56	16.15	16.35
2557	NYSE	MKC	Fri, Jul 24, 2009	16.49	16.61	16.30	16.50
2556	NYSE	MKC	Thu, Jul 23, 2009	16.47	16.78	16.39	16.53
2555	NYSE	MKC	Wed, Jul 22, 2009	16.36	16.52	16.26	16.44
2554	NYSE	MKC	Tue, Jul 21, 2009	16.45	16.52	16.23	16.35
2553	NYSE	MKC	Mon, Jul 20, 2009	16.38	16.43	16.10	16.34
2552	NYSE	MKC	Fri, Jul 17, 2009	16.65	16.65	16.31	16.38
2551	NYSE	MKC	Thu, Jul 16, 2009	16.61	16.69	16.53	16.66
2550	NYSE	MKC	Wed, Jul 15, 2009	16.48	16.64	16.41	16.64
2549	NYSE	MKC	Tue, Jul 14, 2009	16.35	16.44	16.31	16.44
2548	NYSE	MKC	Mon, Jul 13, 2009	16.22	16.38	16.13	16.34
2547	NYSE	MKC	Fri, Jul 10, 2009	16.20	16.34	16.16	16.23
2546	NYSE	MKC	Thu, Jul 9, 2009	16.35	16.40	16.12	16.25
2545	NYSE	MKC	Wed, Jul 8, 2009	16.27	16.44	16.17	16.39
2544	NYSE	MKC	Tue, Jul 7, 2009	16.57	16.67	16.28	16.30
2543	NYSE	MKC	Mon, Jul 6, 2009	16.34	16.67	16.29	16.66
2542	NYSE	MKC	Thu, Jul 2, 2009	16.49	16.68	16.34	16.40
2541	NYSE	MKC	Wed, Jul 1, 2009	16.35	16.69	16.26	16.63
2540	NYSE	MKC	Tue, Jun 30, 2009	16.41	16.47	16.18	16.27
2539	NYSE	MKC	Mon, Jun 29, 2009	16.34	16.44	16.19	16.38
2538	NYSE	MKC	Fri, Jun 26, 2009	16.16	16.38	16.06	16.28
2537	NYSE	MKC	Thu, Jun 25, 2009	16.03	16.30	15.83	16.16
2536	NYSE	MKC	Wed, Jun 24, 2009	16.49	16.49	16.04	16.17
2535	NYSE	MKC	Tue, Jun 23, 2009	16.43	16.61	16.30	16.37
2534	NYSE	MKC	Mon, Jun 22, 2009	16.03	16.53	16.00	16.40
2533	NYSE	MKC	Fri, Jun 19, 2009	16.12	16.27	16.03	16.10
2532	NYSE	MKC	Thu, Jun 18, 2009	15.65	16.11	15.65	16.07
2531	NYSE	MKC	Wed, Jun 17, 2009	15.51	15.84	15.51	15.65
2530	NYSE	MKC	Tue, Jun 16, 2009	15.71	15.82	15.43	15.53
2529	NYSE	MKC	Mon, Jun 15, 2009	15.88	15.88	15.64	15.70
2528	NYSE	MKC	Fri, Jun 12, 2009	15.58	16.00	15.51	15.99
2527	NYSE	MKC	Thu, Jun 11, 2009	15.43	15.74	15.41	15.60
2526	NYSE	MKC	Wed, Jun 10, 2009	15.54	15.60	15.26	15.42
2525	NYSE	MKC	Tue, Jun 9, 2009	15.54	15.58	15.38	15.44
2524	NYSE	MKC	Mon, Jun 8, 2009	15.44	15.61	15.39	15.53
2523	NYSE	MKC	Fri, Jun 5, 2009	15.55	15.57	15.38	15.42
2522	NYSE	MKC	Thu, Jun 4, 2009	15.32	15.50	15.25	15.46
2521	NYSE	MKC	Wed, Jun 3, 2009	15.30	15.39	15.27	15.38
2520	NYSE	MKC	Tue, Jun 2, 2009	15.19	15.49	15.19	15.37
2519	NYSE	MKC	Mon, Jun 1, 2009	15.32	15.44	15.21	15.25
2518	NYSE	MKC	Fri, May 29, 2009	15.23	15.26	15.09	15.26
2517	NYSE	MKC	Thu, May 28, 2009	15.21	15.34	15.00	15.10
2516	NYSE	MKC	Wed, May 27, 2009	15.44	15.48	15.15	15.15
2515	NYSE	MKC	Tue, May 26, 2009	15.39	15.58	15.29	15.48
2514	NYSE	MKC	Fri, May 22, 2009	15.24	15.56	15.24	15.44
2513	NYSE	MKC	Thu, May 21, 2009	15.21	15.27	15.05	15.24
2512	NYSE	MKC	Wed, May 20, 2009	15.49	15.51	15.30	15.36
2511	NYSE	MKC	Tue, May 19, 2009	15.62	15.62	15.27	15.48
2510	NYSE	MKC	Mon, May 18, 2009	15.68	15.69	15.50	15.68
2509	NYSE	MKC	Fri, May 15, 2009	15.65	15.69	15.45	15.59
2508	NYSE	MKC	Thu, May 14, 2009	15.65	15.78	15.54	15.70
2507	NYSE	MKC	Wed, May 13, 2009	15.65	15.80	15.59	15.66
2506	NYSE	MKC	Tue, May 12, 2009	15.50	15.76	15.38	15.75
2505	NYSE	MKC	Mon, May 11, 2009	15.27	15.48	15.27	15.34
2504	NYSE	MKC	Fri, May 8, 2009	15.31	15.56	15.25	15.45
2503	NYSE	MKC	Thu, May 7, 2009	15.12	15.30	15.00	15.30
2502	NYSE	MKC	Wed, May 6, 2009	15.13	15.13	14.84	15.03
2501	NYSE	MKC	Tue, May 5, 2009	15.15	15.25	15.00	15.03
2500	NYSE	MKC	Mon, May 4, 2009	14.83	15.33	14.67	15.22
2499	NYSE	MKC	Fri, May 1, 2009	14.76	14.77	14.61	14.75
2498	NYSE	MKC	Thu, Apr 30, 2009	14.65	14.80	14.52	14.73
2497	NYSE	MKC	Wed, Apr 29, 2009	14.54	14.61	14.47	14.52
2496	NYSE	MKC	Tue, Apr 28, 2009	14.37	14.57	14.29	14.46
2495	NYSE	MKC	Mon, Apr 27, 2009	14.39	14.60	14.34	14.47
2494	NYSE	MKC	Fri, Apr 24, 2009	14.43	14.55	14.30	14.46
2493	NYSE	MKC	Thu, Apr 23, 2009	14.38	14.47	14.33	14.43
2492	NYSE	MKC	Wed, Apr 22, 2009	14.38	14.55	14.33	14.39
2491	NYSE	MKC	Tue, Apr 21, 2009	14.44	14.64	14.33	14.46
2490	NYSE	MKC	Mon, Apr 20, 2009	14.38	14.59	14.34	14.40
2489	NYSE	MKC	Fri, Apr 17, 2009	14.39	14.56	14.25	14.53
2488	NYSE	MKC	Thu, Apr 16, 2009	14.36	14.37	14.04	14.33
2487	NYSE	MKC	Wed, Apr 15, 2009	14.25	14.44	14.18	14.27
2486	NYSE	MKC	Tue, Apr 14, 2009	14.33	14.40	14.14	14.28
2485	NYSE	MKC	Mon, Apr 13, 2009	14.49	14.55	14.34	14.34
2484	NYSE	MKC	Thu, Apr 9, 2009	14.64	14.70	14.38	14.48
2483	NYSE	MKC	Wed, Apr 8, 2009	14.54	14.64	14.38	14.46
2482	NYSE	MKC	Tue, Apr 7, 2009	14.55	14.65	14.44	14.47
2481	NYSE	MKC	Mon, Apr 6, 2009	14.47	14.70	14.47	14.66
2480	NYSE	MKC	Fri, Apr 3, 2009	14.60	14.67	14.39	14.64
2479	NYSE	MKC	Thu, Apr 2, 2009	14.88	14.99	14.60	14.66
2478	NYSE	MKC	Wed, Apr 1, 2009	14.80	14.88	14.52	14.84
2477	NYSE	MKC	Tue, Mar 31, 2009	14.87	14.99	14.67	14.79
2476	NYSE	MKC	Mon, Mar 30, 2009	14.50	14.77	14.32	14.68
2475	NYSE	MKC	Fri, Mar 27, 2009	14.62	14.73	14.54	14.67
2474	NYSE	MKC	Thu, Mar 26, 2009	15.02	15.11	14.27	14.66
2473	NYSE	MKC	Wed, Mar 25, 2009	15.08	15.25	14.66	14.95
2472	NYSE	MKC	Tue, Mar 24, 2009	15.88	15.90	15.00	15.13
2471	NYSE	MKC	Mon, Mar 23, 2009	16.50	16.72	16.30	16.72
2470	NYSE	MKC	Fri, Mar 20, 2009	16.22	16.48	16.20	16.24
2469	NYSE	MKC	Thu, Mar 19, 2009	16.35	16.35	15.95	16.13
2468	NYSE	MKC	Wed, Mar 18, 2009	16.41	16.41	16.01	16.15
2467	NYSE	MKC	Tue, Mar 17, 2009	16.30	16.53	16.16	16.48
2466	NYSE	MKC	Mon, Mar 16, 2009	16.08	16.51	16.00	16.34
2465	NYSE	MKC	Fri, Mar 13, 2009	15.68	15.94	15.52	15.91
2464	NYSE	MKC	Thu, Mar 12, 2009	15.14	15.69	15.14	15.66
2463	NYSE	MKC	Wed, Mar 11, 2009	15.47	15.59	15.17	15.19
2462	NYSE	MKC	Tue, Mar 10, 2009	15.04	15.45	14.70	15.41
2461	NYSE	MKC	Mon, Mar 9, 2009	14.95	15.11	14.75	14.83
2460	NYSE	MKC	Fri, Mar 6, 2009	15.24	15.40	14.88	15.16
2459	NYSE	MKC	Thu, Mar 5, 2009	15.37	15.51	15.05	15.14
2458	NYSE	MKC	Wed, Mar 4, 2009	15.70	15.86	15.38	15.67
2457	NYSE	MKC	Tue, Mar 3, 2009	15.75	15.83	15.44	15.58
2456	NYSE	MKC	Mon, Mar 2, 2009	15.43	15.68	15.41	15.55
2455	NYSE	MKC	Fri, Feb 27, 2009	15.25	16.00	15.10	15.68
2454	NYSE	MKC	Thu, Feb 26, 2009	15.43	15.50	14.93	14.93
2453	NYSE	MKC	Wed, Feb 25, 2009	15.01	15.44	15.01	15.29
2452	NYSE	MKC	Tue, Feb 24, 2009	14.95	15.15	14.86	15.07
2451	NYSE	MKC	Mon, Feb 23, 2009	15.19	15.27	14.81	14.86
2450	NYSE	MKC	Fri, Feb 20, 2009	15.57	15.57	15.03	15.08
2449	NYSE	MKC	Thu, Feb 19, 2009	15.50	15.89	15.50	15.74
2448	NYSE	MKC	Wed, Feb 18, 2009	15.68	15.68	15.30	15.40
2447	NYSE	MKC	Tue, Feb 17, 2009	15.66	15.77	15.45	15.59
2446	NYSE	MKC	Fri, Feb 13, 2009	16.12	16.24	15.97	15.99
2445	NYSE	MKC	Thu, Feb 12, 2009	15.89	16.10	15.74	16.10
2444	NYSE	MKC	Wed, Feb 11, 2009	16.05	16.11	15.86	16.07
2443	NYSE	MKC	Tue, Feb 10, 2009	16.27	16.40	15.85	15.93
2442	NYSE	MKC	Mon, Feb 9, 2009	16.58	16.64	16.24	16.34
2441	NYSE	MKC	Fri, Feb 6, 2009	16.51	16.61	16.34	16.56
2440	NYSE	MKC	Thu, Feb 5, 2009	16.35	16.55	16.26	16.48
2439	NYSE	MKC	Wed, Feb 4, 2009	16.67	16.67	16.34	16.44
2438	NYSE	MKC	Tue, Feb 3, 2009	16.08	16.72	16.01	16.62
2437	NYSE	MKC	Mon, Feb 2, 2009	15.88	16.14	15.85	16.05
2436	NYSE	MKC	Fri, Jan 30, 2009	16.09	16.25	15.93	16.02
2435	NYSE	MKC	Thu, Jan 29, 2009	16.12	16.26	15.98	16.09
2434	NYSE	MKC	Wed, Jan 28, 2009	16.17	16.54	15.56	15.85
2433	NYSE	MKC	Tue, Jan 27, 2009	15.71	15.88	15.52	15.52
2432	NYSE	MKC	Mon, Jan 26, 2009	15.29	15.74	15.29	15.65
2431	NYSE	MKC	Fri, Jan 23, 2009	15.26	15.36	14.99	15.22
2430	NYSE	MKC	Thu, Jan 22, 2009	15.07	15.43	14.97	15.39
2429	NYSE	MKC	Wed, Jan 21, 2009	15.42	15.42	14.95	15.24
2428	NYSE	MKC	Tue, Jan 20, 2009	15.52	15.71	15.23	15.26
2427	NYSE	MKC	Fri, Jan 16, 2009	15.26	15.56	15.23	15.51
2426	NYSE	MKC	Thu, Jan 15, 2009	15.23	15.23	14.89	15.07
2425	NYSE	MKC	Wed, Jan 14, 2009	15.30	15.56	15.09	15.15
2424	NYSE	MKC	Tue, Jan 13, 2009	15.53	15.68	15.38	15.47
2423	NYSE	MKC	Mon, Jan 12, 2009	15.44	15.60	15.33	15.53
2422	NYSE	MKC	Fri, Jan 9, 2009	15.63	15.66	15.28	15.43
2421	NYSE	MKC	Thu, Jan 8, 2009	15.63	15.71	15.52	15.66
2420	NYSE	MKC	Wed, Jan 7, 2009	15.77	15.86	15.58	15.66
2419	NYSE	MKC	Tue, Jan 6, 2009	16.11	16.20	15.82	15.95
2418	NYSE	MKC	Mon, Jan 5, 2009	16.10	16.12	15.84	16.00
2417	NYSE	MKC	Fri, Jan 2, 2009	16.09	16.15	15.79	16.12
2416	NYSE	MKC	Wed, Dec 31, 2008	15.98	16.14	15.83	15.93
2415	NYSE	MKC	Tue, Dec 30, 2008	15.65	15.91	15.64	15.91
2414	NYSE	MKC	Mon, Dec 29, 2008	15.71	15.71	15.39	15.55
2413	NYSE	MKC	Fri, Dec 26, 2008	15.78	15.79	15.61	15.75
2412	NYSE	MKC	Wed, Dec 24, 2008	15.49	15.64	15.44	15.64
2411	NYSE	MKC	Tue, Dec 23, 2008	15.69	15.83	15.34	15.42
2410	NYSE	MKC	Mon, Dec 22, 2008	15.78	16.10	15.38	15.41
2409	NYSE	MKC	Fri, Dec 19, 2008	15.76	15.93	15.70	15.75
2408	NYSE	MKC	Thu, Dec 18, 2008	15.37	15.91	15.30	15.67
2407	NYSE	MKC	Wed, Dec 17, 2008	15.23	15.38	15.08	15.26
2406	NYSE	MKC	Tue, Dec 16, 2008	14.66	15.42	14.57	15.40
2405	NYSE	MKC	Mon, Dec 15, 2008	14.88	14.88	14.45	14.56
2404	NYSE	MKC	Fri, Dec 12, 2008	14.16	14.81	14.16	14.72
2403	NYSE	MKC	Thu, Dec 11, 2008	14.55	14.86	14.38	14.44
2402	NYSE	MKC	Wed, Dec 10, 2008	14.63	14.75	14.37	14.61
2401	NYSE	MKC	Tue, Dec 9, 2008	14.87	15.02	14.57	14.66
2400	NYSE	MKC	Mon, Dec 8, 2008	15.15	15.40	14.81	14.95
2399	NYSE	MKC	Fri, Dec 5, 2008	14.45	14.87	14.18	14.87
2398	NYSE	MKC	Thu, Dec 4, 2008	14.40	14.70	14.23	14.43
2397	NYSE	MKC	Wed, Dec 3, 2008	14.34	14.65	14.11	14.50
2396	NYSE	MKC	Tue, Dec 2, 2008	14.57	14.71	14.21	14.58
2395	NYSE	MKC	Mon, Dec 1, 2008	14.56	14.79	14.41	14.41
2394	NYSE	MKC	Fri, Nov 28, 2008	14.87	15.00	14.75	14.89
2393	NYSE	MKC	Wed, Nov 26, 2008	14.73	14.97	14.25	14.86
2392	NYSE	MKC	Tue, Nov 25, 2008	15.59	15.59	14.83	15.15
2391	NYSE	MKC	Mon, Nov 24, 2008	15.34	15.50	14.98	15.29
2390	NYSE	MKC	Fri, Nov 21, 2008	14.56	15.14	14.11	15.14
2389	NYSE	MKC	Thu, Nov 20, 2008	14.64	15.13	14.38	14.40
2388	NYSE	MKC	Wed, Nov 19, 2008	15.38	15.68	14.93	14.94
2387	NYSE	MKC	Tue, Nov 18, 2008	15.15	15.53	14.94	15.41
2386	NYSE	MKC	Mon, Nov 17, 2008	15.05	15.64	15.05	15.24
2385	NYSE	MKC	Fri, Nov 14, 2008	15.67	15.94	15.06	15.40
2384	NYSE	MKC	Thu, Nov 13, 2008	15.15	15.95	14.87	15.95
2383	NYSE	MKC	Wed, Nov 12, 2008	14.82	15.33	14.82	15.06
2382	NYSE	MKC	Tue, Nov 11, 2008	15.40	15.43	14.95	15.05
2381	NYSE	MKC	Mon, Nov 10, 2008	15.80	15.94	15.33	15.50
2380	NYSE	MKC	Fri, Nov 7, 2008	15.60	15.79	15.42	15.58
2379	NYSE	MKC	Thu, Nov 6, 2008	16.07	16.20	15.56	15.63
2378	NYSE	MKC	Wed, Nov 5, 2008	16.58	16.79	16.09	16.13
2377	NYSE	MKC	Tue, Nov 4, 2008	16.96	17.04	16.63	16.75
2376	NYSE	MKC	Mon, Nov 3, 2008	16.82	16.89	16.52	16.68
2375	NYSE	MKC	Fri, Oct 31, 2008	16.15	16.83	16.15	16.83
2374	NYSE	MKC	Thu, Oct 30, 2008	16.26	16.44	15.94	16.22
2373	NYSE	MKC	Wed, Oct 29, 2008	15.99	16.46	15.90	15.95
2372	NYSE	MKC	Tue, Oct 28, 2008	15.64	16.09	15.15	16.09
2371	NYSE	MKC	Mon, Oct 27, 2008	15.62	15.72	15.31	15.35
2370	NYSE	MKC	Fri, Oct 24, 2008	16.01	16.61	15.69	15.76
2369	NYSE	MKC	Thu, Oct 23, 2008	16.65	16.97	16.17	16.90
2368	NYSE	MKC	Wed, Oct 22, 2008	16.61	16.96	16.33	16.64
2367	NYSE	MKC	Tue, Oct 21, 2008	17.10	17.42	17.00	17.08
2366	NYSE	MKC	Mon, Oct 20, 2008	17.53	17.53	16.94	17.27
2365	NYSE	MKC	Fri, Oct 17, 2008	16.52	17.69	16.52	17.23
2364	NYSE	MKC	Thu, Oct 16, 2008	16.91	17.36	16.50	17.30
2363	NYSE	MKC	Wed, Oct 15, 2008	17.84	17.84	16.74	16.95
2362	NYSE	MKC	Tue, Oct 14, 2008	18.76	18.96	17.71	17.86
2361	NYSE	MKC	Mon, Oct 13, 2008	17.62	18.53	16.95	18.53
2360	NYSE	MKC	Fri, Oct 10, 2008	16.71	17.71	15.89	17.13
2359	NYSE	MKC	Thu, Oct 9, 2008	18.27	18.38	17.15	17.23
2358	NYSE	MKC	Wed, Oct 8, 2008	18.43	18.67	18.14	18.27
2357	NYSE	MKC	Tue, Oct 7, 2008	19.02	19.36	18.50	18.50
2356	NYSE	MKC	Mon, Oct 6, 2008	18.97	19.27	18.56	18.88
2355	NYSE	MKC	Fri, Oct 3, 2008	19.57	19.79	19.25	19.25
2354	NYSE	MKC	Thu, Oct 2, 2008	19.42	19.56	19.20	19.34
2353	NYSE	MKC	Wed, Oct 1, 2008	19.10	19.57	19.01	19.51
2352	NYSE	MKC	Tue, Sep 30, 2008	19.19	19.24	18.55	19.23
2351	NYSE	MKC	Mon, Sep 29, 2008	19.32	19.53	18.80	18.90
2350	NYSE	MKC	Fri, Sep 26, 2008	19.24	19.61	19.20	19.44
2349	NYSE	MKC	Thu, Sep 25, 2008	19.82	19.82	19.08	19.35
2348	NYSE	MKC	Wed, Sep 24, 2008	19.48	19.62	19.10	19.25
2347	NYSE	MKC	Tue, Sep 23, 2008	19.59	19.86	19.32	19.38
2346	NYSE	MKC	Mon, Sep 22, 2008	19.85	20.14	19.45	19.55
2345	NYSE	MKC	Fri, Sep 19, 2008	19.28	20.39	18.75	19.99
2344	NYSE	MKC	Thu, Sep 18, 2008	20.11	20.38	19.52	19.77
2343	NYSE	MKC	Wed, Sep 17, 2008	20.19	20.49	19.91	19.91
2342	NYSE	MKC	Tue, Sep 16, 2008	20.46	20.48	20.09	20.43
2341	NYSE	MKC	Mon, Sep 15, 2008	20.40	20.83	20.25	20.46
2340	NYSE	MKC	Fri, Sep 12, 2008	20.20	20.79	20.20	20.79
2339	NYSE	MKC	Thu, Sep 11, 2008	20.44	20.49	20.04	20.33
2338	NYSE	MKC	Wed, Sep 10, 2008	20.81	20.81	20.15	20.38
2337	NYSE	MKC	Tue, Sep 9, 2008	20.41	20.73	20.41	20.68
2336	NYSE	MKC	Mon, Sep 8, 2008	20.14	20.56	20.10	20.42
2335	NYSE	MKC	Fri, Sep 5, 2008	20.05	20.07	19.77	20.03
2334	NYSE	MKC	Thu, Sep 4, 2008	20.17	20.31	20.02	20.03
2333	NYSE	MKC	Wed, Sep 3, 2008	20.40	20.57	20.19	20.25
2332	NYSE	MKC	Tue, Sep 2, 2008	20.38	20.65	20.26	20.30
2331	NYSE	MKC	Fri, Aug 29, 2008	20.42	20.49	20.23	20.23
2330	NYSE	MKC	Thu, Aug 28, 2008	20.38	20.54	20.23	20.50
2329	NYSE	MKC	Wed, Aug 27, 2008	20.71	21.00	20.09	20.30
2328	NYSE	MKC	Tue, Aug 26, 2008	19.98	20.09	19.90	19.96
2327	NYSE	MKC	Mon, Aug 25, 2008	20.24	20.25	19.93	20.01
2326	NYSE	MKC	Fri, Aug 22, 2008	20.29	20.41	20.26	20.31
2325	NYSE	MKC	Thu, Aug 21, 2008	20.14	20.24	20.02	20.23
2324	NYSE	MKC	Wed, Aug 20, 2008	20.40	20.40	20.14	20.28
2323	NYSE	MKC	Tue, Aug 19, 2008	20.55	20.61	20.33	20.37
2322	NYSE	MKC	Mon, Aug 18, 2008	20.76	20.80	20.53	20.59
2321	NYSE	MKC	Fri, Aug 15, 2008	20.52	20.82	20.16	20.77
2320	NYSE	MKC	Thu, Aug 14, 2008	20.06	20.60	19.66	20.49
2319	NYSE	MKC	Wed, Aug 13, 2008	20.79	20.91	20.61	20.69
2318	NYSE	MKC	Tue, Aug 12, 2008	20.62	20.94	20.56	20.83
2317	NYSE	MKC	Mon, Aug 11, 2008	20.81	20.85	20.56	20.74
2316	NYSE	MKC	Fri, Aug 8, 2008	20.36	20.78	20.36	20.78
2315	NYSE	MKC	Thu, Aug 7, 2008	20.88	20.88	20.35	20.39
2314	NYSE	MKC	Wed, Aug 6, 2008	20.63	21.03	20.35	20.99
2313	NYSE	MKC	Tue, Aug 5, 2008	20.43	20.62	20.03	20.62
2312	NYSE	MKC	Mon, Aug 4, 2008	19.94	20.36	19.87	20.29
2311	NYSE	MKC	Fri, Aug 1, 2008	20.11	20.18	19.87	19.92
2310	NYSE	MKC	Thu, Jul 31, 2008	19.85	20.48	19.79	20.05
2309	NYSE	MKC	Wed, Jul 30, 2008	19.64	20.52	19.64	20.48
2308	NYSE	MKC	Tue, Jul 29, 2008	19.72	19.98	19.58	19.97
2307	NYSE	MKC	Mon, Jul 28, 2008	19.62	19.83	19.62	19.69
2306	NYSE	MKC	Fri, Jul 25, 2008	19.85	19.88	19.56	19.66
2305	NYSE	MKC	Thu, Jul 24, 2008	19.70	20.05	19.52	19.77
2304	NYSE	MKC	Wed, Jul 23, 2008	19.51	19.69	19.41	19.65
2303	NYSE	MKC	Tue, Jul 22, 2008	19.43	19.65	19.20	19.63
2302	NYSE	MKC	Mon, Jul 21, 2008	19.39	19.45	19.21	19.37
2301	NYSE	MKC	Fri, Jul 18, 2008	19.10	20.00	19.10	19.41
2300	NYSE	MKC	Thu, Jul 17, 2008	19.26	19.56	19.01	19.53
2299	NYSE	MKC	Wed, Jul 16, 2008	18.97	19.21	18.81	19.18
2298	NYSE	MKC	Tue, Jul 15, 2008	18.29	19.06	18.24	18.98
2297	NYSE	MKC	Mon, Jul 14, 2008	18.42	18.55	18.33	18.46
2296	NYSE	MKC	Fri, Jul 11, 2008	17.99	18.33	17.94	18.27
2295	NYSE	MKC	Thu, Jul 10, 2008	18.24	18.26	17.88	18.13
2294	NYSE	MKC	Wed, Jul 9, 2008	18.23	18.39	18.08	18.25
2293	NYSE	MKC	Tue, Jul 8, 2008	17.88	18.23	17.84	18.19
2292	NYSE	MKC	Mon, Jul 7, 2008	17.82	17.97	17.74	17.86
2291	NYSE	MKC	Thu, Jul 3, 2008	17.77	17.99	17.69	17.75
2290	NYSE	MKC	Wed, Jul 2, 2008	17.84	17.84	17.60	17.75
2289	NYSE	MKC	Tue, Jul 1, 2008	17.79	17.86	17.59	17.83
2288	NYSE	MKC	Mon, Jun 30, 2008	17.92	18.06	17.80	17.83
2287	NYSE	MKC	Fri, Jun 27, 2008	18.29	18.29	17.60	17.94
2286	NYSE	MKC	Thu, Jun 26, 2008	18.72	18.91	18.26	18.26
2285	NYSE	MKC	Wed, Jun 25, 2008	18.62	18.76	18.45	18.52
2284	NYSE	MKC	Tue, Jun 24, 2008	18.48	18.72	18.40	18.57
2283	NYSE	MKC	Mon, Jun 23, 2008	18.63	18.79	18.49	18.54
2282	NYSE	MKC	Fri, Jun 20, 2008	18.64	18.64	18.45	18.56
2281	NYSE	MKC	Thu, Jun 19, 2008	18.65	18.76	18.52	18.71
2280	NYSE	MKC	Wed, Jun 18, 2008	18.67	18.87	18.59	18.61
2279	NYSE	MKC	Tue, Jun 17, 2008	18.83	19.00	18.70	18.73
2278	NYSE	MKC	Mon, Jun 16, 2008	18.89	18.91	18.58	18.83
2277	NYSE	MKC	Fri, Jun 13, 2008	18.86	19.01	18.70	19.00
2276	NYSE	MKC	Thu, Jun 12, 2008	18.35	18.84	18.35	18.70
2275	NYSE	MKC	Wed, Jun 11, 2008	18.84	18.95	18.77	18.77
2274	NYSE	MKC	Tue, Jun 10, 2008	18.86	19.05	18.86	19.00
2273	NYSE	MKC	Mon, Jun 9, 2008	18.90	19.03	18.82	18.98
2272	NYSE	MKC	Fri, Jun 6, 2008	18.85	18.96	18.76	18.88
2271	NYSE	MKC	Thu, Jun 5, 2008	18.80	19.07	18.72	19.07
2270	NYSE	MKC	Wed, Jun 4, 2008	18.67	18.86	18.65	18.78
2269	NYSE	MKC	Tue, Jun 3, 2008	18.72	18.90	18.68	18.78
2268	NYSE	MKC	Mon, Jun 2, 2008	18.79	18.86	18.63	18.80
2267	NYSE	MKC	Fri, May 30, 2008	18.75	18.86	18.70	18.79
2266	NYSE	MKC	Thu, May 29, 2008	18.49	18.79	18.46	18.77
2265	NYSE	MKC	Wed, May 28, 2008	18.49	18.49	18.37	18.45
2264	NYSE	MKC	Tue, May 27, 2008	18.25	18.44	18.23	18.37
2263	NYSE	MKC	Fri, May 23, 2008	18.30	18.32	18.08	18.16
2262	NYSE	MKC	Thu, May 22, 2008	18.18	18.45	18.17	18.41
2261	NYSE	MKC	Wed, May 21, 2008	18.54	18.58	18.19	18.22
2260	NYSE	MKC	Tue, May 20, 2008	18.66	18.71	18.46	18.54
2259	NYSE	MKC	Mon, May 19, 2008	18.68	18.77	18.55	18.71
2258	NYSE	MKC	Fri, May 16, 2008	18.55	18.63	18.47	18.61
2257	NYSE	MKC	Thu, May 15, 2008	18.60	18.64	18.51	18.56
2256	NYSE	MKC	Wed, May 14, 2008	18.61	18.77	18.61	18.68
2255	NYSE	MKC	Tue, May 13, 2008	18.81	18.81	18.56	18.66
2254	NYSE	MKC	Mon, May 12, 2008	18.46	18.71	18.42	18.70
2253	NYSE	MKC	Fri, May 9, 2008	18.42	18.53	18.34	18.45
2252	NYSE	MKC	Thu, May 8, 2008	18.38	18.55	18.35	18.53
2251	NYSE	MKC	Wed, May 7, 2008	18.36	18.58	18.32	18.32
2250	NYSE	MKC	Tue, May 6, 2008	18.17	18.39	18.17	18.36
2249	NYSE	MKC	Mon, May 5, 2008	18.51	18.62	18.31	18.33
2248	NYSE	MKC	Fri, May 2, 2008	19.14	19.14	18.56	18.60
2247	NYSE	MKC	Thu, May 1, 2008	18.85	19.05	18.78	19.00
2246	NYSE	MKC	Wed, Apr 30, 2008	18.91	19.10	18.85	18.90
2245	NYSE	MKC	Tue, Apr 29, 2008	19.04	19.05	18.77	18.90
2244	NYSE	MKC	Mon, Apr 28, 2008	18.89	19.18	18.89	19.04
2243	NYSE	MKC	Fri, Apr 25, 2008	18.92	19.03	18.90	19.00
2242	NYSE	MKC	Thu, Apr 24, 2008	18.88	18.99	18.65	18.90
2241	NYSE	MKC	Wed, Apr 23, 2008	18.88	19.00	18.72	18.96
2240	NYSE	MKC	Tue, Apr 22, 2008	18.88	18.93	18.63	18.74
2239	NYSE	MKC	Mon, Apr 21, 2008	18.88	18.91	18.77	18.91
2238	NYSE	MKC	Fri, Apr 18, 2008	18.94	19.15	18.83	19.00
2237	NYSE	MKC	Thu, Apr 17, 2008	18.51	18.78	18.51	18.74
2236	NYSE	MKC	Wed, Apr 16, 2008	18.63	18.75	18.58	18.75
2235	NYSE	MKC	Tue, Apr 15, 2008	18.59	18.77	18.50	18.57
2234	NYSE	MKC	Mon, Apr 14, 2008	18.50	18.60	18.47	18.55
2233	NYSE	MKC	Fri, Apr 11, 2008	18.47	18.59	18.41	18.48
2232	NYSE	MKC	Thu, Apr 10, 2008	18.77	18.77	18.51	18.60
2231	NYSE	MKC	Wed, Apr 9, 2008	18.91	18.95	18.78	18.90
2230	NYSE	MKC	Tue, Apr 8, 2008	18.83	18.91	18.74	18.88
2229	NYSE	MKC	Mon, Apr 7, 2008	18.99	19.00	18.80	18.92
2228	NYSE	MKC	Fri, Apr 4, 2008	18.87	18.97	18.80	18.90
2227	NYSE	MKC	Thu, Apr 3, 2008	18.76	18.93	18.73	18.87
2226	NYSE	MKC	Wed, Apr 2, 2008	19.00	19.01	18.72	18.80
2225	NYSE	MKC	Tue, Apr 1, 2008	18.59	18.93	18.56	18.92
2224	NYSE	MKC	Mon, Mar 31, 2008	18.36	18.56	18.25	18.49
2223	NYSE	MKC	Fri, Mar 28, 2008	18.77	18.77	18.13	18.44
2222	NYSE	MKC	Thu, Mar 27, 2008	18.51	19.34	18.40	18.92
2221	NYSE	MKC	Wed, Mar 26, 2008	18.11	18.22	18.00	18.06
2220	NYSE	MKC	Tue, Mar 25, 2008	18.14	18.33	18.10	18.14
2219	NYSE	MKC	Mon, Mar 24, 2008	18.14	18.32	17.88	18.14
2218	NYSE	MKC	Thu, Mar 20, 2008	17.86	18.27	17.86	18.10
2217	NYSE	MKC	Wed, Mar 19, 2008	17.90	18.29	17.84	17.92
2216	NYSE	MKC	Tue, Mar 18, 2008	17.54	17.84	17.44	17.84
2215	NYSE	MKC	Mon, Mar 17, 2008	17.11	17.39	17.11	17.27
2214	NYSE	MKC	Fri, Mar 14, 2008	17.84	18.00	17.20	17.39
2213	NYSE	MKC	Thu, Mar 13, 2008	17.64	17.98	17.63	17.80
2212	NYSE	MKC	Wed, Mar 12, 2008	17.95	18.19	17.80	17.80
2211	NYSE	MKC	Tue, Mar 11, 2008	17.89	17.98	17.55	17.98
2210	NYSE	MKC	Mon, Mar 10, 2008	17.34	17.68	17.18	17.46
2209	NYSE	MKC	Fri, Mar 7, 2008	17.24	17.55	17.22	17.29
2208	NYSE	MKC	Thu, Mar 6, 2008	17.41	17.46	17.31	17.31
2207	NYSE	MKC	Wed, Mar 5, 2008	17.60	17.63	17.37	17.46
2206	NYSE	MKC	Tue, Mar 4, 2008	17.32	17.51	17.31	17.46
2205	NYSE	MKC	Mon, Mar 3, 2008	17.23	17.53	17.19	17.53
2204	NYSE	MKC	Fri, Feb 29, 2008	17.34	17.68	17.19	17.23
2203	NYSE	MKC	Thu, Feb 28, 2008	17.62	17.69	17.54	17.60
2202	NYSE	MKC	Wed, Feb 27, 2008	17.84	17.87	17.69	17.75
2201	NYSE	MKC	Tue, Feb 26, 2008	17.87	18.00	17.77	17.82
2200	NYSE	MKC	Mon, Feb 25, 2008	17.93	17.96	17.72	17.92
2199	NYSE	MKC	Fri, Feb 22, 2008	17.68	17.82	17.52	17.81
2198	NYSE	MKC	Thu, Feb 21, 2008	17.82	17.93	17.51	17.60
2197	NYSE	MKC	Wed, Feb 20, 2008	17.51	17.81	17.38	17.81
2196	NYSE	MKC	Tue, Feb 19, 2008	17.78	17.78	17.50	17.62
2195	NYSE	MKC	Fri, Feb 15, 2008	17.16	17.61	17.16	17.61
2194	NYSE	MKC	Thu, Feb 14, 2008	17.43	17.62	17.15	17.25
2193	NYSE	MKC	Wed, Feb 13, 2008	17.69	17.69	17.49	17.56
2192	NYSE	MKC	Tue, Feb 12, 2008	17.31	17.56	17.26	17.54
2191	NYSE	MKC	Mon, Feb 11, 2008	16.67	17.20	16.67	17.20
2190	NYSE	MKC	Fri, Feb 8, 2008	16.87	16.91	16.76	16.78
2189	NYSE	MKC	Thu, Feb 7, 2008	16.98	17.19	16.78	16.90
2188	NYSE	MKC	Wed, Feb 6, 2008	16.86	17.08	16.72	17.06
2187	NYSE	MKC	Tue, Feb 5, 2008	17.04	17.08	16.65	16.78
2186	NYSE	MKC	Mon, Feb 4, 2008	17.25	17.26	17.07	17.09
2185	NYSE	MKC	Fri, Feb 1, 2008	17.01	17.23	16.81	17.23
2184	NYSE	MKC	Thu, Jan 31, 2008	16.75	16.96	16.55	16.83
2183	NYSE	MKC	Wed, Jan 30, 2008	17.23	17.31	16.82	16.85
2182	NYSE	MKC	Tue, Jan 29, 2008	17.21	17.32	16.92	17.28
2181	NYSE	MKC	Mon, Jan 28, 2008	17.07	17.23	16.95	17.11
2180	NYSE	MKC	Fri, Jan 25, 2008	17.46	17.51	17.01	17.01
2179	NYSE	MKC	Thu, Jan 24, 2008	17.51	17.61	16.75	17.29
2178	NYSE	MKC	Wed, Jan 23, 2008	17.09	17.81	16.33	17.46
2177	NYSE	MKC	Tue, Jan 22, 2008	17.48	17.64	17.15	17.34
2176	NYSE	MKC	Fri, Jan 18, 2008	17.86	18.08	17.77	17.99
2175	NYSE	MKC	Thu, Jan 17, 2008	18.11	18.21	17.86	17.90
2174	NYSE	MKC	Wed, Jan 16, 2008	18.02	18.19	18.02	18.10
2173	NYSE	MKC	Tue, Jan 15, 2008	18.34	18.54	18.14	18.14
2172	NYSE	MKC	Mon, Jan 14, 2008	18.51	18.54	18.34	18.50
2171	NYSE	MKC	Fri, Jan 11, 2008	18.83	18.85	18.43	18.49
2170	NYSE	MKC	Thu, Jan 10, 2008	18.54	19.05	18.51	19.03
2169	NYSE	MKC	Wed, Jan 9, 2008	18.69	18.70	18.40	18.61
2168	NYSE	MKC	Tue, Jan 8, 2008	18.63	18.87	18.52	18.75
2167	NYSE	MKC	Mon, Jan 7, 2008	18.49	18.63	18.40	18.59
2166	NYSE	MKC	Fri, Jan 4, 2008	18.41	18.54	18.27	18.33
2165	NYSE	MKC	Thu, Jan 3, 2008	18.56	18.69	18.49	18.53
2164	NYSE	MKC	Wed, Jan 2, 2008	18.88	18.89	18.48	18.55
2163	NYSE	MKC	Mon, Dec 31, 2007	19.01	19.12	18.88	18.96
2162	NYSE	MKC	Fri, Dec 28, 2007	19.21	19.22	19.07	19.11
2161	NYSE	MKC	Thu, Dec 27, 2007	19.50	19.50	18.98	18.98
2160	NYSE	MKC	Wed, Dec 26, 2007	19.46	19.49	19.37	19.46
2159	NYSE	MKC	Mon, Dec 24, 2007	19.36	19.60	19.36	19.50
2158	NYSE	MKC	Fri, Dec 21, 2007	19.08	19.47	19.08	19.45
2157	NYSE	MKC	Thu, Dec 20, 2007	19.25	19.32	18.98	19.10
2156	NYSE	MKC	Wed, Dec 19, 2007	18.99	19.22	18.76	19.16
2155	NYSE	MKC	Tue, Dec 18, 2007	18.54	18.96	18.54	18.84
2154	NYSE	MKC	Mon, Dec 17, 2007	18.46	18.63	18.42	18.44
2153	NYSE	MKC	Fri, Dec 14, 2007	19.05	19.05	18.51	18.53
2152	NYSE	MKC	Thu, Dec 13, 2007	19.17	19.17	18.86	19.02
2151	NYSE	MKC	Wed, Dec 12, 2007	19.23	19.35	18.95	19.13
2150	NYSE	MKC	Tue, Dec 11, 2007	19.47	19.50	18.93	18.96
2149	NYSE	MKC	Mon, Dec 10, 2007	19.20	19.50	19.19	19.45
2148	NYSE	MKC	Fri, Dec 7, 2007	19.40	19.50	19.13	19.18
2147	NYSE	MKC	Thu, Dec 6, 2007	19.28	19.42	19.17	19.40
2146	NYSE	MKC	Wed, Dec 5, 2007	19.24	19.36	19.12	19.29
2145	NYSE	MKC	Tue, Dec 4, 2007	18.96	19.12	18.80	19.02
2144	NYSE	MKC	Mon, Dec 3, 2007	19.12	19.15	18.98	19.03
2143	NYSE	MKC	Fri, Nov 30, 2007	19.15	19.25	18.89	19.11
2142	NYSE	MKC	Thu, Nov 29, 2007	19.20	19.33	18.94	19.11
2141	NYSE	MKC	Wed, Nov 28, 2007	19.17	19.35	19.00	19.35
2140	NYSE	MKC	Tue, Nov 27, 2007	18.70	19.12	18.67	19.10
2139	NYSE	MKC	Mon, Nov 26, 2007	18.91	19.01	18.64	18.64
2138	NYSE	MKC	Fri, Nov 23, 2007	18.79	18.98	18.76	18.94
2137	NYSE	MKC	Wed, Nov 21, 2007	18.73	18.97	18.73	18.74
2136	NYSE	MKC	Tue, Nov 20, 2007	18.58	19.00	18.58	18.89
2135	NYSE	MKC	Mon, Nov 19, 2007	18.94	18.99	18.63	18.63
2134	NYSE	MKC	Fri, Nov 16, 2007	18.97	19.15	18.85	19.02
2133	NYSE	MKC	Thu, Nov 15, 2007	18.59	18.95	18.55	18.82
2132	NYSE	MKC	Wed, Nov 14, 2007	18.18	18.90	18.11	18.70
2131	NYSE	MKC	Tue, Nov 13, 2007	17.59	17.89	17.45	17.89
2130	NYSE	MKC	Mon, Nov 12, 2007	17.39	17.64	17.38	17.52
2129	NYSE	MKC	Fri, Nov 9, 2007	17.38	17.60	17.21	17.45
2128	NYSE	MKC	Thu, Nov 8, 2007	17.28	17.54	17.12	17.40
2127	NYSE	MKC	Wed, Nov 7, 2007	17.05	17.30	17.01	17.22
2126	NYSE	MKC	Tue, Nov 6, 2007	17.24	17.32	17.04	17.26
2125	NYSE	MKC	Mon, Nov 5, 2007	16.95	17.32	16.95	17.25
2124	NYSE	MKC	Fri, Nov 2, 2007	17.28	17.28	16.96	17.21
2123	NYSE	MKC	Thu, Nov 1, 2007	17.40	17.48	17.24	17.29
2122	NYSE	MKC	Wed, Oct 31, 2007	17.34	17.53	17.18	17.52
2121	NYSE	MKC	Tue, Oct 30, 2007	17.37	17.46	17.13	17.37
2120	NYSE	MKC	Mon, Oct 29, 2007	17.52	17.52	17.20	17.32
2119	NYSE	MKC	Fri, Oct 26, 2007	17.55	17.61	17.32	17.44
2118	NYSE	MKC	Thu, Oct 25, 2007	17.57	17.65	17.40	17.48
2117	NYSE	MKC	Wed, Oct 24, 2007	17.75	17.86	17.30	17.62
2116	NYSE	MKC	Tue, Oct 23, 2007	17.91	17.92	17.68	17.84
2115	NYSE	MKC	Mon, Oct 22, 2007	17.60	17.91	17.49	17.91
2114	NYSE	MKC	Fri, Oct 19, 2007	17.80	17.90	17.70	17.79
2113	NYSE	MKC	Thu, Oct 18, 2007	17.98	18.00	17.83	17.89
2112	NYSE	MKC	Wed, Oct 17, 2007	17.90	18.13	17.87	17.98
2111	NYSE	MKC	Tue, Oct 16, 2007	17.68	17.81	17.60	17.77
2110	NYSE	MKC	Mon, Oct 15, 2007	17.81	17.85	17.62	17.67
2109	NYSE	MKC	Fri, Oct 12, 2007	17.58	17.83	17.51	17.76
2108	NYSE	MKC	Thu, Oct 11, 2007	17.83	17.86	17.50	17.54
2107	NYSE	MKC	Wed, Oct 10, 2007	17.83	17.88	17.65	17.72
2106	NYSE	MKC	Tue, Oct 9, 2007	17.80	17.83	17.66	17.83
2105	NYSE	MKC	Mon, Oct 8, 2007	18.00	18.00	17.64	17.73
2104	NYSE	MKC	Fri, Oct 5, 2007	17.64	17.76	17.62	17.75
2103	NYSE	MKC	Thu, Oct 4, 2007	17.52	17.67	17.46	17.54
2102	NYSE	MKC	Wed, Oct 3, 2007	17.61	17.74	17.46	17.52
2101	NYSE	MKC	Tue, Oct 2, 2007	18.04	18.04	17.73	17.88
2100	NYSE	MKC	Mon, Oct 1, 2007	18.04	18.12	17.80	17.97
2099	NYSE	MKC	Fri, Sep 28, 2007	18.55	18.66	17.93	17.99
2098	NYSE	MKC	Thu, Sep 27, 2007	19.00	19.10	18.27	18.63
2097	NYSE	MKC	Wed, Sep 26, 2007	18.41	19.28	18.41	19.02
2096	NYSE	MKC	Tue, Sep 25, 2007	18.23	18.47	18.14	18.30
2095	NYSE	MKC	Mon, Sep 24, 2007	18.37	18.39	18.23	18.29
2094	NYSE	MKC	Fri, Sep 21, 2007	18.50	18.53	18.26	18.36
2093	NYSE	MKC	Thu, Sep 20, 2007	18.24	18.35	18.14	18.26
2092	NYSE	MKC	Wed, Sep 19, 2007	18.00	18.24	17.89	18.22
2091	NYSE	MKC	Tue, Sep 18, 2007	17.69	18.00	17.61	17.95
2090	NYSE	MKC	Mon, Sep 17, 2007	17.66	17.75	17.53	17.57
2089	NYSE	MKC	Fri, Sep 14, 2007	17.76	17.85	17.66	17.70
2088	NYSE	MKC	Thu, Sep 13, 2007	17.85	17.87	17.70	17.79
2087	NYSE	MKC	Wed, Sep 12, 2007	17.65	17.85	17.56	17.70
2086	NYSE	MKC	Tue, Sep 11, 2007	17.41	17.69	17.41	17.67
2085	NYSE	MKC	Mon, Sep 10, 2007	17.61	17.63	17.28	17.40
2084	NYSE	MKC	Fri, Sep 7, 2007	17.54	17.71	17.47	17.50
2083	NYSE	MKC	Thu, Sep 6, 2007	17.73	17.88	17.65	17.67
2082	NYSE	MKC	Wed, Sep 5, 2007	17.76	17.86	17.64	17.65
2081	NYSE	MKC	Tue, Sep 4, 2007	17.97	18.05	17.75	17.90
2080	NYSE	MKC	Fri, Aug 31, 2007	17.96	18.03	17.70	17.92
2079	NYSE	MKC	Thu, Aug 30, 2007	17.74	17.80	17.55	17.68
2078	NYSE	MKC	Wed, Aug 29, 2007	17.78	17.90	17.65	17.90
2077	NYSE	MKC	Tue, Aug 28, 2007	18.02	18.23	17.66	17.66
2076	NYSE	MKC	Mon, Aug 27, 2007	18.35	18.41	18.09	18.09
2075	NYSE	MKC	Fri, Aug 24, 2007	18.34	18.50	18.20	18.47
2074	NYSE	MKC	Thu, Aug 23, 2007	18.70	18.81	18.20	18.28
2073	NYSE	MKC	Wed, Aug 22, 2007	18.38	18.67	18.33	18.64
2072	NYSE	MKC	Tue, Aug 21, 2007	18.39	18.65	18.24	18.25
2071	NYSE	MKC	Mon, Aug 20, 2007	18.74	18.88	18.32	18.51
2070	NYSE	MKC	Fri, Aug 17, 2007	18.92	19.01	18.43	18.76
2069	NYSE	MKC	Thu, Aug 16, 2007	18.09	18.58	18.09	18.48
2068	NYSE	MKC	Wed, Aug 15, 2007	17.87	18.48	17.85	18.24
2067	NYSE	MKC	Tue, Aug 14, 2007	17.71	17.98	17.61	17.83
2066	NYSE	MKC	Mon, Aug 13, 2007	17.95	18.14	17.45	17.68
2065	NYSE	MKC	Fri, Aug 10, 2007	18.74	18.85	17.58	17.96
2064	NYSE	MKC	Thu, Aug 9, 2007	18.92	19.09	18.79	18.83
2063	NYSE	MKC	Wed, Aug 8, 2007	18.60	19.28	18.16	19.18
2062	NYSE	MKC	Tue, Aug 7, 2007	18.03	18.34	18.01	18.22
2061	NYSE	MKC	Mon, Aug 6, 2007	17.50	18.15	17.50	18.15
2060	NYSE	MKC	Fri, Aug 3, 2007	17.73	17.89	17.43	17.43
2059	NYSE	MKC	Thu, Aug 2, 2007	17.83	17.87	17.63	17.77
2058	NYSE	MKC	Wed, Aug 1, 2007	17.08	17.87	17.08	17.83
2057	NYSE	MKC	Tue, Jul 31, 2007	17.52	17.56	17.08	17.08
2056	NYSE	MKC	Mon, Jul 30, 2007	17.38	17.49	17.25	17.44
2055	NYSE	MKC	Fri, Jul 27, 2007	17.69	17.78	17.41	17.42
2054	NYSE	MKC	Thu, Jul 26, 2007	17.95	18.10	17.43	17.66
2053	NYSE	MKC	Wed, Jul 25, 2007	17.67	18.19	17.67	18.09
2052	NYSE	MKC	Tue, Jul 24, 2007	18.30	18.43	18.01	18.05
2051	NYSE	MKC	Mon, Jul 23, 2007	18.38	18.43	18.28	18.37
2050	NYSE	MKC	Fri, Jul 20, 2007	18.48	18.48	18.20	18.32
2049	NYSE	MKC	Thu, Jul 19, 2007	17.98	18.48	17.98	18.46
2048	NYSE	MKC	Wed, Jul 18, 2007	18.33	18.46	18.09	18.23
2047	NYSE	MKC	Tue, Jul 17, 2007	18.45	18.63	18.25	18.38
2046	NYSE	MKC	Mon, Jul 16, 2007	18.55	18.59	18.39	18.45
2045	NYSE	MKC	Fri, Jul 13, 2007	18.53	18.65	18.44	18.60
2044	NYSE	MKC	Thu, Jul 12, 2007	18.55	18.59	18.33	18.53
2043	NYSE	MKC	Wed, Jul 11, 2007	18.40	18.55	18.24	18.55
2042	NYSE	MKC	Tue, Jul 10, 2007	18.75	18.86	18.42	18.43
2041	NYSE	MKC	Mon, Jul 9, 2007	18.70	18.92	18.52	18.90
2040	NYSE	MKC	Fri, Jul 6, 2007	18.62	18.77	18.53	18.72
2039	NYSE	MKC	Thu, Jul 5, 2007	18.83	18.91	18.61	18.62
2038	NYSE	MKC	Tue, Jul 3, 2007	18.75	19.01	18.74	18.80
2037	NYSE	MKC	Mon, Jul 2, 2007	19.20	19.29	18.98	19.02
2036	NYSE	MKC	Fri, Jun 29, 2007	19.22	19.48	18.93	19.09
2035	NYSE	MKC	Thu, Jun 28, 2007	19.23	19.31	18.96	19.22
2034	NYSE	MKC	Wed, Jun 27, 2007	18.15	19.26	18.13	19.19
2033	NYSE	MKC	Tue, Jun 26, 2007	18.33	18.55	17.75	17.75
2032	NYSE	MKC	Mon, Jun 25, 2007	18.50	18.67	18.27	18.33
2031	NYSE	MKC	Fri, Jun 22, 2007	18.68	18.75	18.40	18.47
2030	NYSE	MKC	Thu, Jun 21, 2007	18.54	18.72	18.49	18.71
2029	NYSE	MKC	Wed, Jun 20, 2007	18.66	18.87	18.54	18.54
2028	NYSE	MKC	Tue, Jun 19, 2007	18.78	18.80	18.57	18.63
2027	NYSE	MKC	Mon, Jun 18, 2007	18.40	18.87	18.40	18.73
2026	NYSE	MKC	Fri, Jun 15, 2007	18.80	19.00	18.72	18.81
2025	NYSE	MKC	Thu, Jun 14, 2007	18.83	18.91	18.65	18.76
2024	NYSE	MKC	Wed, Jun 13, 2007	18.66	18.83	18.64	18.83
2023	NYSE	MKC	Tue, Jun 12, 2007	18.80	18.80	18.54	18.60
2022	NYSE	MKC	Mon, Jun 11, 2007	18.41	18.87	18.41	18.80
2021	NYSE	MKC	Fri, Jun 8, 2007	18.55	18.71	18.41	18.68
2020	NYSE	MKC	Thu, Jun 7, 2007	18.88	19.00	18.54	18.55
2019	NYSE	MKC	Wed, Jun 6, 2007	18.31	18.41	18.26	18.33
2018	NYSE	MKC	Tue, Jun 5, 2007	18.50	18.52	18.31	18.31
2017	NYSE	MKC	Mon, Jun 4, 2007	18.58	18.59	18.49	18.52
2016	NYSE	MKC	Fri, Jun 1, 2007	18.65	18.69	18.56	18.66
2015	NYSE	MKC	Thu, May 31, 2007	18.76	18.80	18.61	18.65
2014	NYSE	MKC	Wed, May 30, 2007	18.59	18.76	18.57	18.75
2013	NYSE	MKC	Tue, May 29, 2007	18.68	18.79	18.60	18.62
2012	NYSE	MKC	Fri, May 25, 2007	18.65	18.72	18.61	18.66
2011	NYSE	MKC	Thu, May 24, 2007	18.62	18.72	18.58	18.61
2010	NYSE	MKC	Wed, May 23, 2007	18.60	18.68	18.56	18.67
2009	NYSE	MKC	Tue, May 22, 2007	18.54	18.71	18.54	18.60
2008	NYSE	MKC	Mon, May 21, 2007	18.66	18.81	18.63	18.63
2007	NYSE	MKC	Fri, May 18, 2007	18.72	18.77	18.66	18.71
2006	NYSE	MKC	Thu, May 17, 2007	18.71	18.77	18.66	18.69
2005	NYSE	MKC	Wed, May 16, 2007	18.66	18.77	18.63	18.77
2004	NYSE	MKC	Tue, May 15, 2007	18.62	18.69	18.57	18.61
2003	NYSE	MKC	Mon, May 14, 2007	18.51	18.64	18.51	18.64
2002	NYSE	MKC	Fri, May 11, 2007	18.39	18.50	18.33	18.49
2001	NYSE	MKC	Thu, May 10, 2007	18.42	18.42	18.29	18.35
2000	NYSE	MKC	Wed, May 9, 2007	18.47	18.57	18.42	18.47
1999	NYSE	MKC	Tue, May 8, 2007	18.52	18.63	18.43	18.46
1998	NYSE	MKC	Mon, May 7, 2007	18.64	18.76	18.58	18.64
1997	NYSE	MKC	Fri, May 4, 2007	18.70	18.71	18.52	18.64
1996	NYSE	MKC	Thu, May 3, 2007	18.58	18.71	18.57	18.69
1995	NYSE	MKC	Wed, May 2, 2007	18.60	18.65	18.54	18.57
1994	NYSE	MKC	Tue, May 1, 2007	18.54	18.63	18.40	18.60
1993	NYSE	MKC	Mon, Apr 30, 2007	18.66	18.77	18.56	18.56
1992	NYSE	MKC	Fri, Apr 27, 2007	18.75	18.77	18.50	18.65
1991	NYSE	MKC	Thu, Apr 26, 2007	18.97	19.06	18.71	18.76
1990	NYSE	MKC	Wed, Apr 25, 2007	19.17	19.20	18.99	19.01
1989	NYSE	MKC	Tue, Apr 24, 2007	19.08	19.21	19.04	19.06
1988	NYSE	MKC	Mon, Apr 23, 2007	19.13	19.21	19.07	19.13
1987	NYSE	MKC	Fri, Apr 20, 2007	19.10	19.13	18.95	19.05
1986	NYSE	MKC	Thu, Apr 19, 2007	19.44	19.44	18.89	18.94
1985	NYSE	MKC	Wed, Apr 18, 2007	19.20	19.22	19.03	19.08
1984	NYSE	MKC	Tue, Apr 17, 2007	19.29	19.34	19.18	19.25
1983	NYSE	MKC	Mon, Apr 16, 2007	19.21	19.42	19.21	19.32
1982	NYSE	MKC	Fri, Apr 13, 2007	18.95	19.29	18.79	19.23
1981	NYSE	MKC	Thu, Apr 12, 2007	18.76	18.85	18.64	18.73
1980	NYSE	MKC	Wed, Apr 11, 2007	18.79	18.81	18.66	18.76
1979	NYSE	MKC	Tue, Apr 10, 2007	18.93	18.97	18.65	18.79
1978	NYSE	MKC	Mon, Apr 9, 2007	19.11	19.19	18.95	18.97
1977	NYSE	MKC	Thu, Apr 5, 2007	19.19	19.19	18.96	19.13
1976	NYSE	MKC	Wed, Apr 4, 2007	19.12	19.21	19.04	19.08
1975	NYSE	MKC	Tue, Apr 3, 2007	19.14	19.24	19.14	19.20
1974	NYSE	MKC	Mon, Apr 2, 2007	19.35	19.35	19.04	19.09
1973	NYSE	MKC	Fri, Mar 30, 2007	19.21	19.38	19.07	19.26
1972	NYSE	MKC	Thu, Mar 29, 2007	19.22	19.31	19.14	19.23
1971	NYSE	MKC	Wed, Mar 28, 2007	18.92	19.36	18.83	19.14
1970	NYSE	MKC	Tue, Mar 27, 2007	19.75	19.75	19.12	19.34
1969	NYSE	MKC	Mon, Mar 26, 2007	19.53	19.65	19.40	19.56
1968	NYSE	MKC	Fri, Mar 23, 2007	19.50	19.65	19.41	19.59
1967	NYSE	MKC	Thu, Mar 22, 2007	19.86	19.87	19.37	19.44
1966	NYSE	MKC	Wed, Mar 21, 2007	19.00	19.50	18.95	19.43
1965	NYSE	MKC	Tue, Mar 20, 2007	18.88	19.07	18.88	19.01
1964	NYSE	MKC	Mon, Mar 19, 2007	18.89	19.00	18.87	18.96
1963	NYSE	MKC	Fri, Mar 16, 2007	18.95	19.00	18.77	18.82
1962	NYSE	MKC	Thu, Mar 15, 2007	18.79	18.97	18.75	18.91
1961	NYSE	MKC	Wed, Mar 14, 2007	18.77	18.89	18.52	18.77
1960	NYSE	MKC	Tue, Mar 13, 2007	19.01	19.04	18.77	18.77
1959	NYSE	MKC	Mon, Mar 12, 2007	18.78	19.11	18.68	19.02
1958	NYSE	MKC	Fri, Mar 9, 2007	18.72	18.88	18.72	18.77
1957	NYSE	MKC	Thu, Mar 8, 2007	18.47	18.82	18.47	18.71
1956	NYSE	MKC	Wed, Mar 7, 2007	18.45	18.53	18.34	18.35
1955	NYSE	MKC	Tue, Mar 6, 2007	18.64	18.73	18.41	18.45
1954	NYSE	MKC	Mon, Mar 5, 2007	18.69	18.76	18.52	18.64
1953	NYSE	MKC	Fri, Mar 2, 2007	18.93	19.00	18.74	18.74
1952	NYSE	MKC	Thu, Mar 1, 2007	18.97	19.06	18.60	18.95
1951	NYSE	MKC	Wed, Feb 28, 2007	19.03	19.27	18.97	19.15
1950	NYSE	MKC	Tue, Feb 27, 2007	19.76	19.76	19.00	19.06
1949	NYSE	MKC	Mon, Feb 26, 2007	19.68	19.80	19.64	19.76
1948	NYSE	MKC	Fri, Feb 23, 2007	19.69	19.74	19.63	19.68
1947	NYSE	MKC	Thu, Feb 22, 2007	19.70	19.78	19.63	19.68
1946	NYSE	MKC	Wed, Feb 21, 2007	19.70	19.75	19.52	19.70
1945	NYSE	MKC	Tue, Feb 20, 2007	19.64	19.77	19.51	19.74
1944	NYSE	MKC	Fri, Feb 16, 2007	19.51	19.65	19.50	19.64
1943	NYSE	MKC	Thu, Feb 15, 2007	19.56	19.75	19.55	19.57
1942	NYSE	MKC	Wed, Feb 14, 2007	19.63	19.70	19.55	19.64
1941	NYSE	MKC	Tue, Feb 13, 2007	19.51	19.65	19.47	19.64
1940	NYSE	MKC	Mon, Feb 12, 2007	19.48	19.58	19.42	19.47
1939	NYSE	MKC	Fri, Feb 9, 2007	19.56	19.66	19.46	19.52
1938	NYSE	MKC	Thu, Feb 8, 2007	19.62	19.64	19.45	19.57
1937	NYSE	MKC	Wed, Feb 7, 2007	19.55	19.64	19.49	19.58
1936	NYSE	MKC	Tue, Feb 6, 2007	19.62	19.67	19.53	19.56
1935	NYSE	MKC	Mon, Feb 5, 2007	19.52	19.66	19.46	19.62
1934	NYSE	MKC	Fri, Feb 2, 2007	19.64	19.73	19.55	19.59
1933	NYSE	MKC	Thu, Feb 1, 2007	19.56	19.62	19.46	19.60
1932	NYSE	MKC	Wed, Jan 31, 2007	19.38	19.55	19.29	19.52
1931	NYSE	MKC	Tue, Jan 30, 2007	19.40	19.48	19.27	19.42
1930	NYSE	MKC	Mon, Jan 29, 2007	19.19	19.41	19.12	19.27
1929	NYSE	MKC	Fri, Jan 26, 2007	19.33	19.48	19.22	19.25
1928	NYSE	MKC	Thu, Jan 25, 2007	19.30	19.68	19.25	19.60
1927	NYSE	MKC	Wed, Jan 24, 2007	19.35	19.42	18.72	19.25
1926	NYSE	MKC	Tue, Jan 23, 2007	19.22	19.64	19.18	19.37
1925	NYSE	MKC	Mon, Jan 22, 2007	19.07	19.31	19.06	19.22
1924	NYSE	MKC	Fri, Jan 19, 2007	19.02	19.12	18.95	19.07
1923	NYSE	MKC	Thu, Jan 18, 2007	18.58	19.05	18.58	19.00
1922	NYSE	MKC	Wed, Jan 17, 2007	18.97	19.11	18.92	19.02
1921	NYSE	MKC	Tue, Jan 16, 2007	19.03	19.08	18.98	19.02
1920	NYSE	MKC	Fri, Jan 12, 2007	19.08	19.08	18.93	18.99
1919	NYSE	MKC	Thu, Jan 11, 2007	19.04	19.20	18.99	19.07
1918	NYSE	MKC	Wed, Jan 10, 2007	19.00	19.03	18.88	18.99
1917	NYSE	MKC	Tue, Jan 9, 2007	19.01	19.08	18.97	19.02
1916	NYSE	MKC	Mon, Jan 8, 2007	18.97	19.03	18.72	18.95
1915	NYSE	MKC	Fri, Jan 5, 2007	19.10	19.20	18.96	19.00
1914	NYSE	MKC	Thu, Jan 4, 2007	19.21	19.25	19.00	19.11
1913	NYSE	MKC	Wed, Jan 3, 2007	19.20	19.26	19.05	19.20
1912	NYSE	MKC	Fri, Dec 29, 2006	19.47	19.51	19.27	19.28
1911	NYSE	MKC	Thu, Dec 28, 2006	19.44	19.54	19.44	19.48
1910	NYSE	MKC	Wed, Dec 27, 2006	19.71	19.71	19.43	19.47
1909	NYSE	MKC	Tue, Dec 26, 2006	19.52	19.69	19.44	19.66
1908	NYSE	MKC	Fri, Dec 22, 2006	19.57	19.58	19.41	19.52
1907	NYSE	MKC	Thu, Dec 21, 2006	19.80	19.91	19.50	19.54
1906	NYSE	MKC	Wed, Dec 20, 2006	19.69	19.83	19.62	19.79
1905	NYSE	MKC	Tue, Dec 19, 2006	19.68	19.74	19.60	19.72
1904	NYSE	MKC	Mon, Dec 18, 2006	19.70	19.76	19.65	19.71
1903	NYSE	MKC	Fri, Dec 15, 2006	19.60	19.80	19.58	19.71
1902	NYSE	MKC	Thu, Dec 14, 2006	19.72	19.84	19.66	19.70
1901	NYSE	MKC	Wed, Dec 13, 2006	19.84	19.90	19.67	19.72
1900	NYSE	MKC	Tue, Dec 12, 2006	19.53	19.80	19.52	19.76
1899	NYSE	MKC	Mon, Dec 11, 2006	19.54	19.62	19.49	19.60
1898	NYSE	MKC	Fri, Dec 8, 2006	19.43	19.60	19.43	19.57
1897	NYSE	MKC	Thu, Dec 7, 2006	19.59	19.62	19.40	19.43
1896	NYSE	MKC	Wed, Dec 6, 2006	19.63	19.70	19.55	19.65
1895	NYSE	MKC	Tue, Dec 5, 2006	19.50	19.60	19.49	19.59
1894	NYSE	MKC	Mon, Dec 4, 2006	19.48	19.62	19.40	19.57
1893	NYSE	MKC	Fri, Dec 1, 2006	19.35	19.43	19.22	19.43
1892	NYSE	MKC	Thu, Nov 30, 2006	19.23	19.39	19.19	19.36
1891	NYSE	MKC	Wed, Nov 29, 2006	19.22	19.27	19.13	19.27
1890	NYSE	MKC	Tue, Nov 28, 2006	18.96	19.20	18.96	19.16
1889	NYSE	MKC	Mon, Nov 27, 2006	19.18	19.18	18.98	19.02
1888	NYSE	MKC	Fri, Nov 24, 2006	19.32	19.37	19.26	19.31
1887	NYSE	MKC	Wed, Nov 22, 2006	19.36	19.45	19.26	19.39
1886	NYSE	MKC	Tue, Nov 21, 2006	19.45	19.53	19.35	19.39
1885	NYSE	MKC	Mon, Nov 20, 2006	19.35	19.51	19.35	19.46
1884	NYSE	MKC	Fri, Nov 17, 2006	19.19	19.34	19.11	19.34
1883	NYSE	MKC	Thu, Nov 16, 2006	19.14	19.28	19.08	19.21
1882	NYSE	MKC	Wed, Nov 15, 2006	18.98	19.15	18.87	19.10
1881	NYSE	MKC	Tue, Nov 14, 2006	18.92	19.03	18.80	19.01
1880	NYSE	MKC	Mon, Nov 13, 2006	18.75	18.96	18.70	18.93
1879	NYSE	MKC	Fri, Nov 10, 2006	18.62	18.84	18.54	18.79
1878	NYSE	MKC	Thu, Nov 9, 2006	18.71	18.75	18.50	18.56
1877	NYSE	MKC	Wed, Nov 8, 2006	18.48	18.67	18.46	18.65
1876	NYSE	MKC	Tue, Nov 7, 2006	18.57	18.65	18.47	18.48
1875	NYSE	MKC	Mon, Nov 6, 2006	18.47	18.58	18.46	18.53
1874	NYSE	MKC	Fri, Nov 3, 2006	18.56	18.59	18.37	18.45
1873	NYSE	MKC	Thu, Nov 2, 2006	18.58	18.67	18.50	18.56
1872	NYSE	MKC	Wed, Nov 1, 2006	18.68	18.78	18.58	18.63
1871	NYSE	MKC	Tue, Oct 31, 2006	18.52	18.72	18.52	18.70
1870	NYSE	MKC	Mon, Oct 30, 2006	18.35	18.57	18.31	18.46
1869	NYSE	MKC	Fri, Oct 27, 2006	18.46	18.46	18.22	18.35
1868	NYSE	MKC	Thu, Oct 26, 2006	18.51	18.56	18.36	18.54
1867	NYSE	MKC	Wed, Oct 25, 2006	18.39	18.49	18.31	18.45
1866	NYSE	MKC	Tue, Oct 24, 2006	18.47	18.47	18.35	18.44
1865	NYSE	MKC	Mon, Oct 23, 2006	18.46	18.57	18.40	18.50
1864	NYSE	MKC	Fri, Oct 20, 2006	18.67	18.67	18.45	18.51
1863	NYSE	MKC	Thu, Oct 19, 2006	18.62	18.69	18.47	18.67
1862	NYSE	MKC	Wed, Oct 18, 2006	18.52	18.67	18.50	18.61
1861	NYSE	MKC	Tue, Oct 17, 2006	18.50	18.56	18.38	18.49
1860	NYSE	MKC	Mon, Oct 16, 2006	18.35	18.50	18.28	18.50
1859	NYSE	MKC	Fri, Oct 13, 2006	18.63	18.65	18.36	18.37
1858	NYSE	MKC	Thu, Oct 12, 2006	18.39	18.65	18.30	18.61
1857	NYSE	MKC	Wed, Oct 11, 2006	18.67	18.68	18.40	18.40
1856	NYSE	MKC	Tue, Oct 10, 2006	18.85	18.86	18.46	18.66
1855	NYSE	MKC	Mon, Oct 9, 2006	18.67	18.85	18.58	18.81
1854	NYSE	MKC	Fri, Oct 6, 2006	18.82	18.90	18.63	18.66
1853	NYSE	MKC	Thu, Oct 5, 2006	18.94	18.96	18.71	18.86
1852	NYSE	MKC	Wed, Oct 4, 2006	18.72	19.01	18.65	19.01
1851	NYSE	MKC	Tue, Oct 3, 2006	18.83	18.88	18.71	18.79
1850	NYSE	MKC	Mon, Oct 2, 2006	19.02	19.03	18.72	18.89
1849	NYSE	MKC	Fri, Sep 29, 2006	18.66	19.03	18.58	18.99
1848	NYSE	MKC	Thu, Sep 28, 2006	18.54	18.86	18.32	18.70
1847	NYSE	MKC	Wed, Sep 27, 2006	19.00	19.68	19.00	19.15
1846	NYSE	MKC	Tue, Sep 26, 2006	18.49	18.58	18.33	18.53
1845	NYSE	MKC	Mon, Sep 25, 2006	18.40	18.52	18.29	18.49
1844	NYSE	MKC	Fri, Sep 22, 2006	18.43	18.44	18.30	18.33
1843	NYSE	MKC	Thu, Sep 21, 2006	18.42	18.50	18.33	18.38
1842	NYSE	MKC	Wed, Sep 20, 2006	18.45	18.48	18.37	18.37
1841	NYSE	MKC	Tue, Sep 19, 2006	18.23	18.37	18.19	18.33
1840	NYSE	MKC	Mon, Sep 18, 2006	18.46	18.48	18.22	18.24
1839	NYSE	MKC	Fri, Sep 15, 2006	18.38	18.56	18.34	18.46
1838	NYSE	MKC	Thu, Sep 14, 2006	18.47	18.50	18.36	18.38
1837	NYSE	MKC	Wed, Sep 13, 2006	18.32	18.59	18.30	18.47
1836	NYSE	MKC	Tue, Sep 12, 2006	18.33	18.39	18.20	18.38
1835	NYSE	MKC	Mon, Sep 11, 2006	18.31	18.32	18.13	18.30
1834	NYSE	MKC	Fri, Sep 8, 2006	18.26	18.35	18.22	18.32
1833	NYSE	MKC	Thu, Sep 7, 2006	18.33	18.35	18.18	18.21
1832	NYSE	MKC	Wed, Sep 6, 2006	18.14	18.32	18.08	18.31
1831	NYSE	MKC	Tue, Sep 5, 2006	18.35	18.40	18.18	18.21
1830	NYSE	MKC	Fri, Sep 1, 2006	18.25	18.38	18.16	18.35
1829	NYSE	MKC	Thu, Aug 31, 2006	18.00	18.21	18.00	18.21
1828	NYSE	MKC	Wed, Aug 30, 2006	18.09	18.18	18.01	18.03
1827	NYSE	MKC	Tue, Aug 29, 2006	17.91	18.17	17.91	18.14
1826	NYSE	MKC	Mon, Aug 28, 2006	17.85	17.97	17.72	17.88
1825	NYSE	MKC	Fri, Aug 25, 2006	17.90	17.95	17.79	17.85
1824	NYSE	MKC	Thu, Aug 24, 2006	17.84	18.00	17.80	17.93
1823	NYSE	MKC	Wed, Aug 23, 2006	18.07	18.13	17.79	17.79
1822	NYSE	MKC	Tue, Aug 22, 2006	17.92	18.08	17.91	18.06
1821	NYSE	MKC	Mon, Aug 21, 2006	17.85	17.98	17.82	17.95
1820	NYSE	MKC	Fri, Aug 18, 2006	17.75	17.80	17.71	17.76
1819	NYSE	MKC	Thu, Aug 17, 2006	17.84	17.85	17.70	17.75
1818	NYSE	MKC	Wed, Aug 16, 2006	17.88	17.90	17.79	17.87
1817	NYSE	MKC	Tue, Aug 15, 2006	17.86	17.93	17.81	17.88
1816	NYSE	MKC	Mon, Aug 14, 2006	17.88	17.94	17.79	17.83
1815	NYSE	MKC	Fri, Aug 11, 2006	17.95	18.00	17.77	17.83
1814	NYSE	MKC	Thu, Aug 10, 2006	17.75	18.03	17.70	18.02
1813	NYSE	MKC	Wed, Aug 9, 2006	17.83	17.95	17.75	17.77
1812	NYSE	MKC	Tue, Aug 8, 2006	17.69	17.79	17.60	17.78
1811	NYSE	MKC	Mon, Aug 7, 2006	17.56	17.71	17.40	17.63
1810	NYSE	MKC	Fri, Aug 4, 2006	17.57	17.72	17.50	17.67
1809	NYSE	MKC	Thu, Aug 3, 2006	17.48	17.55	17.40	17.53
1808	NYSE	MKC	Wed, Aug 2, 2006	17.72	17.73	17.41	17.48
1807	NYSE	MKC	Tue, Aug 1, 2006	17.51	17.74	17.50	17.71
1806	NYSE	MKC	Mon, Jul 31, 2006	17.40	17.59	17.25	17.53
1805	NYSE	MKC	Fri, Jul 28, 2006	17.32	17.47	17.29	17.42
1804	NYSE	MKC	Thu, Jul 27, 2006	17.40	17.48	17.29	17.31
1803	NYSE	MKC	Wed, Jul 26, 2006	17.63	17.70	17.37	17.44
1802	NYSE	MKC	Tue, Jul 25, 2006	17.40	17.76	17.33	17.69
1801	NYSE	MKC	Mon, Jul 24, 2006	17.39	17.46	17.30	17.46
1800	NYSE	MKC	Fri, Jul 21, 2006	17.46	17.46	17.33	17.41
1799	NYSE	MKC	Thu, Jul 20, 2006	17.39	17.48	17.35	17.39
1798	NYSE	MKC	Wed, Jul 19, 2006	17.31	17.47	17.30	17.44
1797	NYSE	MKC	Tue, Jul 18, 2006	17.25	17.33	17.16	17.30
1796	NYSE	MKC	Mon, Jul 17, 2006	17.14	17.28	17.12	17.22
1795	NYSE	MKC	Fri, Jul 14, 2006	17.22	17.32	17.09	17.13
1794	NYSE	MKC	Thu, Jul 13, 2006	17.35	17.35	17.18	17.22
1793	NYSE	MKC	Wed, Jul 12, 2006	17.38	17.46	17.27	17.35
1792	NYSE	MKC	Tue, Jul 11, 2006	17.26	17.41	17.19	17.40
1791	NYSE	MKC	Mon, Jul 10, 2006	17.17	17.23	17.07	17.20
1790	NYSE	MKC	Fri, Jul 7, 2006	17.13	17.17	17.02	17.05
1789	NYSE	MKC	Thu, Jul 6, 2006	17.05	17.18	16.96	17.12
1788	NYSE	MKC	Wed, Jul 5, 2006	16.87	16.97	16.70	16.78
1787	NYSE	MKC	Mon, Jul 3, 2006	16.83	16.98	16.81	16.91
1786	NYSE	MKC	Fri, Jun 30, 2006	16.85	16.85	16.67	16.78
1785	NYSE	MKC	Thu, Jun 29, 2006	16.75	16.85	16.70	16.80
1784	NYSE	MKC	Wed, Jun 28, 2006	16.63	16.86	16.50	16.78
1783	NYSE	MKC	Tue, Jun 27, 2006	16.40	16.42	16.24	16.34
1782	NYSE	MKC	Mon, Jun 26, 2006	16.26	16.43	16.23	16.42
1781	NYSE	MKC	Fri, Jun 23, 2006	16.23	16.32	16.11	16.28
1780	NYSE	MKC	Thu, Jun 22, 2006	16.32	16.34	16.18	16.27
1779	NYSE	MKC	Wed, Jun 21, 2006	16.37	16.42	16.27	16.31
1778	NYSE	MKC	Tue, Jun 20, 2006	16.37	16.45	16.33	16.38
1777	NYSE	MKC	Mon, Jun 19, 2006	16.52	16.55	16.31	16.35
1776	NYSE	MKC	Fri, Jun 16, 2006	16.50	16.54	16.47	16.49
1775	NYSE	MKC	Thu, Jun 15, 2006	16.46	16.50	16.36	16.50
1774	NYSE	MKC	Wed, Jun 14, 2006	16.39	16.50	16.30	16.42
1773	NYSE	MKC	Tue, Jun 13, 2006	16.61	16.67	16.41	16.42
1772	NYSE	MKC	Mon, Jun 12, 2006	16.71	16.88	16.60	16.63
1771	NYSE	MKC	Fri, Jun 9, 2006	16.56	16.71	16.56	16.62
1770	NYSE	MKC	Thu, Jun 8, 2006	16.89	16.89	16.20	16.60
1769	NYSE	MKC	Wed, Jun 7, 2006	16.88	16.99	16.80	16.83
1768	NYSE	MKC	Tue, Jun 6, 2006	16.89	17.05	16.74	16.85
1767	NYSE	MKC	Mon, Jun 5, 2006	17.05	17.18	16.88	16.89
1766	NYSE	MKC	Fri, Jun 2, 2006	17.14	17.15	16.98	17.07
1765	NYSE	MKC	Thu, Jun 1, 2006	17.18	17.25	17.06	17.15
1764	NYSE	MKC	Wed, May 31, 2006	17.38	17.42	17.16	17.23
1763	NYSE	MKC	Tue, May 30, 2006	17.53	17.60	17.34	17.35
1762	NYSE	MKC	Fri, May 26, 2006	17.45	17.51	17.39	17.48
1761	NYSE	MKC	Thu, May 25, 2006	17.43	17.48	17.29	17.46
1760	NYSE	MKC	Wed, May 24, 2006	17.29	17.45	17.24	17.36
1759	NYSE	MKC	Tue, May 23, 2006	17.45	17.53	17.29	17.30
1758	NYSE	MKC	Mon, May 22, 2006	17.46	17.61	17.38	17.42
1757	NYSE	MKC	Fri, May 19, 2006	17.40	17.55	17.22	17.51
1756	NYSE	MKC	Thu, May 18, 2006	17.40	17.47	17.25	17.35
1755	NYSE	MKC	Wed, May 17, 2006	17.60	17.69	17.39	17.42
1754	NYSE	MKC	Tue, May 16, 2006	17.51	17.71	17.48	17.68
1753	NYSE	MKC	Mon, May 15, 2006	17.23	17.57	17.16	17.52
1752	NYSE	MKC	Fri, May 12, 2006	17.30	17.35	17.10	17.31
1751	NYSE	MKC	Thu, May 11, 2006	17.56	17.56	17.27	17.36
1750	NYSE	MKC	Wed, May 10, 2006	17.66	17.75	17.42	17.58
1749	NYSE	MKC	Tue, May 9, 2006	17.58	17.66	17.49	17.63
1748	NYSE	MKC	Mon, May 8, 2006	17.47	17.69	17.43	17.56
1747	NYSE	MKC	Fri, May 5, 2006	17.39	17.56	17.30	17.51
1746	NYSE	MKC	Thu, May 4, 2006	17.21	17.42	17.21	17.32
1745	NYSE	MKC	Wed, May 3, 2006	17.65	17.71	17.20	17.22
1744	NYSE	MKC	Tue, May 2, 2006	17.33	17.62	17.25	17.58
1743	NYSE	MKC	Mon, May 1, 2006	17.34	17.53	17.33	17.35
1742	NYSE	MKC	Fri, Apr 28, 2006	17.52	17.52	17.31	17.42
1741	NYSE	MKC	Thu, Apr 27, 2006	17.40	17.54	17.27	17.51
1740	NYSE	MKC	Wed, Apr 26, 2006	17.29	17.41	17.28	17.38
1739	NYSE	MKC	Tue, Apr 25, 2006	17.17	17.33	17.08	17.29
1738	NYSE	MKC	Mon, Apr 24, 2006	17.16	17.20	17.08	17.14
1737	NYSE	MKC	Fri, Apr 21, 2006	17.11	17.20	17.05	17.16
1736	NYSE	MKC	Thu, Apr 20, 2006	16.78	17.03	16.71	17.00
1735	NYSE	MKC	Wed, Apr 19, 2006	16.65	16.84	16.61	16.78
1734	NYSE	MKC	Tue, Apr 18, 2006	16.70	16.74	16.62	16.62
1733	NYSE	MKC	Mon, Apr 17, 2006	16.75	16.77	16.61	16.70
1732	NYSE	MKC	Thu, Apr 13, 2006	16.83	16.86	16.74	16.78
1731	NYSE	MKC	Wed, Apr 12, 2006	16.95	16.97	16.81	16.85
1730	NYSE	MKC	Tue, Apr 11, 2006	17.12	17.12	16.83	16.91
1729	NYSE	MKC	Mon, Apr 10, 2006	16.98	17.10	16.91	17.05
1728	NYSE	MKC	Fri, Apr 7, 2006	16.87	16.97	16.78	16.92
1727	NYSE	MKC	Thu, Apr 6, 2006	17.00	17.00	16.79	16.84
1726	NYSE	MKC	Wed, Apr 5, 2006	17.05	17.11	16.89	16.99
1725	NYSE	MKC	Tue, Apr 4, 2006	16.96	17.12	16.94	17.10
1724	NYSE	MKC	Mon, Apr 3, 2006	16.90	17.06	16.79	16.93
1723	NYSE	MKC	Fri, Mar 31, 2006	16.89	17.00	16.82	16.93
1722	NYSE	MKC	Thu, Mar 30, 2006	16.96	17.02	16.83	16.85
1721	NYSE	MKC	Wed, Mar 29, 2006	16.88	17.13	16.84	17.09
1720	NYSE	MKC	Tue, Mar 28, 2006	17.07	17.10	16.94	16.95
1719	NYSE	MKC	Mon, Mar 27, 2006	17.45	17.47	17.01	17.12
1718	NYSE	MKC	Fri, Mar 24, 2006	17.50	17.53	17.41	17.52
1717	NYSE	MKC	Thu, Mar 23, 2006	17.32	17.51	17.31	17.50
1716	NYSE	MKC	Wed, Mar 22, 2006	17.43	17.47	17.25	17.41
1715	NYSE	MKC	Tue, Mar 21, 2006	16.59	17.52	16.50	17.46
1714	NYSE	MKC	Mon, Mar 20, 2006	17.10	17.13	16.94	17.03
1713	NYSE	MKC	Fri, Mar 17, 2006	17.21	17.21	16.99	17.19
1712	NYSE	MKC	Thu, Mar 16, 2006	16.97	17.14	16.93	17.14
1711	NYSE	MKC	Wed, Mar 15, 2006	17.01	17.02	16.95	16.98
1710	NYSE	MKC	Tue, Mar 14, 2006	16.90	17.03	16.87	17.03
1709	NYSE	MKC	Mon, Mar 13, 2006	16.86	17.03	16.83	16.95
1708	NYSE	MKC	Fri, Mar 10, 2006	16.74	16.90	16.66	16.88
1707	NYSE	MKC	Thu, Mar 9, 2006	16.57	16.75	16.57	16.71
1706	NYSE	MKC	Wed, Mar 8, 2006	16.40	16.66	16.36	16.59
1705	NYSE	MKC	Tue, Mar 7, 2006	16.33	16.47	15.95	16.40
1704	NYSE	MKC	Mon, Mar 6, 2006	16.43	16.47	16.30	16.36
1703	NYSE	MKC	Fri, Mar 3, 2006	16.35	16.53	16.29	16.43
1702	NYSE	MKC	Thu, Mar 2, 2006	16.35	16.47	16.28	16.39
1701	NYSE	MKC	Wed, Mar 1, 2006	16.43	16.50	16.30	16.40
1700	NYSE	MKC	Tue, Feb 28, 2006	16.55	16.60	16.37	16.42
1699	NYSE	MKC	Mon, Feb 27, 2006	16.66	16.71	16.56	16.63
1698	NYSE	MKC	Fri, Feb 24, 2006	16.60	16.73	16.60	16.69
1697	NYSE	MKC	Thu, Feb 23, 2006	16.43	16.79	16.43	16.65
1696	NYSE	MKC	Wed, Feb 22, 2006	16.44	16.67	16.40	16.43
1695	NYSE	MKC	Tue, Feb 21, 2006	16.43	16.62	16.40	16.45
1694	NYSE	MKC	Fri, Feb 17, 2006	16.33	16.55	16.18	16.45
1693	NYSE	MKC	Thu, Feb 16, 2006	16.06	16.28	16.01	16.28
1692	NYSE	MKC	Wed, Feb 15, 2006	15.85	16.10	15.81	16.07
1691	NYSE	MKC	Tue, Feb 14, 2006	15.83	15.99	15.75	15.91
1690	NYSE	MKC	Mon, Feb 13, 2006	15.91	15.96	15.78	15.84
1689	NYSE	MKC	Fri, Feb 10, 2006	15.78	15.96	15.74	15.96
1688	NYSE	MKC	Thu, Feb 9, 2006	15.66	15.91	15.63	15.80
1687	NYSE	MKC	Wed, Feb 8, 2006	15.38	15.67	15.32	15.67
1686	NYSE	MKC	Tue, Feb 7, 2006	15.25	15.41	15.23	15.38
1685	NYSE	MKC	Mon, Feb 6, 2006	15.26	15.47	15.26	15.37
1684	NYSE	MKC	Fri, Feb 3, 2006	15.14	15.36	15.14	15.31
1683	NYSE	MKC	Thu, Feb 2, 2006	15.17	15.30	15.16	15.24
1682	NYSE	MKC	Wed, Feb 1, 2006	15.05	15.33	15.05	15.21
1681	NYSE	MKC	Tue, Jan 31, 2006	15.29	15.30	15.09	15.11
1680	NYSE	MKC	Mon, Jan 30, 2006	15.55	15.57	15.32	15.35
1679	NYSE	MKC	Fri, Jan 27, 2006	15.54	15.62	15.44	15.58
1678	NYSE	MKC	Thu, Jan 26, 2006	15.60	15.88	15.39	15.45
1677	NYSE	MKC	Wed, Jan 25, 2006	15.75	15.85	15.41	15.50
1676	NYSE	MKC	Tue, Jan 24, 2006	15.68	15.77	15.52	15.72
1675	NYSE	MKC	Mon, Jan 23, 2006	15.88	15.94	15.40	15.63
1674	NYSE	MKC	Fri, Jan 20, 2006	15.35	15.44	15.25	15.25
1673	NYSE	MKC	Thu, Jan 19, 2006	15.35	15.49	15.26	15.45
1672	NYSE	MKC	Wed, Jan 18, 2006	15.25	15.60	15.23	15.33
1671	NYSE	MKC	Tue, Jan 17, 2006	15.44	15.48	15.33	15.34
1670	NYSE	MKC	Fri, Jan 13, 2006	15.38	15.62	15.38	15.43
1669	NYSE	MKC	Thu, Jan 12, 2006	15.10	15.38	15.08	15.35
1668	NYSE	MKC	Wed, Jan 11, 2006	15.38	15.44	15.13	15.14
1667	NYSE	MKC	Tue, Jan 10, 2006	15.54	15.57	15.30	15.38
1666	NYSE	MKC	Mon, Jan 9, 2006	15.75	15.83	15.61	15.63
1665	NYSE	MKC	Fri, Jan 6, 2006	16.00	16.08	15.73	15.80
1664	NYSE	MKC	Thu, Jan 5, 2006	16.00	16.03	15.92	15.97
1663	NYSE	MKC	Wed, Jan 4, 2006	15.68	16.06	15.65	16.06
1662	NYSE	MKC	Tue, Jan 3, 2006	15.60	15.62	15.33	15.61
1661	NYSE	MKC	Fri, Dec 30, 2005	15.38	15.46	15.33	15.46
1660	NYSE	MKC	Thu, Dec 29, 2005	15.22	15.41	15.22	15.41
1659	NYSE	MKC	Wed, Dec 28, 2005	15.27	15.35	15.21	15.26
1658	NYSE	MKC	Tue, Dec 27, 2005	15.28	15.46	15.27	15.36
1657	NYSE	MKC	Fri, Dec 23, 2005	15.40	15.43	15.24	15.29
1656	NYSE	MKC	Thu, Dec 22, 2005	15.29	15.34	15.15	15.32
1655	NYSE	MKC	Wed, Dec 21, 2005	15.20	15.35	15.17	15.30
1654	NYSE	MKC	Tue, Dec 20, 2005	15.16	15.25	15.03	15.09
1653	NYSE	MKC	Mon, Dec 19, 2005	15.25	15.32	15.08	15.11
1652	NYSE	MKC	Fri, Dec 16, 2005	15.24	15.33	15.13	15.14
1651	NYSE	MKC	Thu, Dec 15, 2005	15.12	15.24	15.05	15.24
1650	NYSE	MKC	Wed, Dec 14, 2005	15.00	15.25	15.00	15.16
1649	NYSE	MKC	Tue, Dec 13, 2005	14.84	15.07	14.80	15.02
1648	NYSE	MKC	Mon, Dec 12, 2005	15.00	15.05	14.80	14.91
1647	NYSE	MKC	Fri, Dec 9, 2005	15.01	15.20	15.01	15.07
1646	NYSE	MKC	Thu, Dec 8, 2005	15.64	15.64	14.92	14.95
1645	NYSE	MKC	Wed, Dec 7, 2005	15.85	15.85	15.58	15.64
1644	NYSE	MKC	Tue, Dec 6, 2005	15.80	15.93	15.77	15.81
1643	NYSE	MKC	Mon, Dec 5, 2005	15.80	15.86	15.65	15.69
1642	NYSE	MKC	Fri, Dec 2, 2005	15.89	15.91	15.76	15.90
1641	NYSE	MKC	Thu, Dec 1, 2005	15.69	15.86	15.67	15.84
1640	NYSE	MKC	Wed, Nov 30, 2005	15.75	15.82	15.60	15.61
1639	NYSE	MKC	Tue, Nov 29, 2005	15.75	15.91	15.63	15.67
1638	NYSE	MKC	Mon, Nov 28, 2005	15.68	15.76	15.63	15.69
1637	NYSE	MKC	Fri, Nov 25, 2005	15.69	15.75	15.58	15.60
1636	NYSE	MKC	Wed, Nov 23, 2005	15.52	15.63	15.50	15.62
1635	NYSE	MKC	Tue, Nov 22, 2005	15.50	15.58	15.47	15.57
1634	NYSE	MKC	Mon, Nov 21, 2005	15.39	15.50	15.33	15.45
1633	NYSE	MKC	Fri, Nov 18, 2005	15.38	15.39	15.25	15.32
1632	NYSE	MKC	Thu, Nov 17, 2005	15.24	15.29	15.19	15.25
1631	NYSE	MKC	Wed, Nov 16, 2005	15.28	15.30	15.23	15.26
1630	NYSE	MKC	Tue, Nov 15, 2005	15.41	15.45	15.15	15.23
1629	NYSE	MKC	Mon, Nov 14, 2005	15.45	15.48	15.35	15.48
1628	NYSE	MKC	Fri, Nov 11, 2005	15.40	15.44	15.31	15.40
1627	NYSE	MKC	Thu, Nov 10, 2005	15.27	15.38	15.17	15.36
1626	NYSE	MKC	Wed, Nov 9, 2005	15.04	15.24	15.01	15.22
1625	NYSE	MKC	Tue, Nov 8, 2005	15.00	15.13	15.00	15.12
1624	NYSE	MKC	Mon, Nov 7, 2005	15.08	15.13	15.00	15.02
1623	NYSE	MKC	Fri, Nov 4, 2005	14.99	15.11	14.94	15.01
1622	NYSE	MKC	Thu, Nov 3, 2005	15.03	15.03	14.82	14.90
1621	NYSE	MKC	Wed, Nov 2, 2005	14.99	15.05	14.81	14.95
1620	NYSE	MKC	Tue, Nov 1, 2005	15.15	15.15	14.99	15.01
1619	NYSE	MKC	Mon, Oct 31, 2005	15.06	15.23	15.05	15.15
1618	NYSE	MKC	Fri, Oct 28, 2005	14.77	15.06	14.77	15.06
1617	NYSE	MKC	Thu, Oct 27, 2005	14.96	14.96	14.77	14.77
1616	NYSE	MKC	Wed, Oct 26, 2005	15.06	15.10	14.93	14.93
1615	NYSE	MKC	Tue, Oct 25, 2005	15.08	15.19	14.95	15.06
1614	NYSE	MKC	Mon, Oct 24, 2005	15.22	15.33	15.07	15.15
1613	NYSE	MKC	Fri, Oct 21, 2005	15.22	15.33	15.01	15.22
1612	NYSE	MKC	Thu, Oct 20, 2005	15.26	15.36	15.05	15.05
1611	NYSE	MKC	Wed, Oct 19, 2005	15.27	15.38	15.07	15.26
1610	NYSE	MKC	Tue, Oct 18, 2005	15.43	15.48	15.21	15.27
1609	NYSE	MKC	Mon, Oct 17, 2005	15.47	15.52	15.32	15.39
1608	NYSE	MKC	Fri, Oct 14, 2005	15.48	15.57	15.34	15.41
1607	NYSE	MKC	Thu, Oct 13, 2005	15.45	15.58	15.29	15.41
1606	NYSE	MKC	Wed, Oct 12, 2005	15.44	15.62	15.37	15.52
1605	NYSE	MKC	Tue, Oct 11, 2005	15.77	15.79	15.45	15.48
1604	NYSE	MKC	Mon, Oct 10, 2005	15.95	15.95	15.75	15.77
1603	NYSE	MKC	Fri, Oct 7, 2005	15.85	15.97	15.77	15.95
1602	NYSE	MKC	Thu, Oct 6, 2005	16.34	16.39	15.75	15.86
1601	NYSE	MKC	Wed, Oct 5, 2005	16.23	16.40	16.20	16.35
1600	NYSE	MKC	Tue, Oct 4, 2005	16.39	16.48	16.33	16.35
1599	NYSE	MKC	Mon, Oct 3, 2005	16.36	16.49	16.33	16.35
1598	NYSE	MKC	Fri, Sep 30, 2005	16.31	16.42	16.25	16.32
1597	NYSE	MKC	Thu, Sep 29, 2005	16.00	16.19	15.89	16.19
1596	NYSE	MKC	Wed, Sep 28, 2005	15.78	16.10	15.75	16.00
1595	NYSE	MKC	Tue, Sep 27, 2005	15.49	15.58	15.43	15.50
1594	NYSE	MKC	Mon, Sep 26, 2005	15.62	15.63	15.46	15.52
1593	NYSE	MKC	Fri, Sep 23, 2005	15.44	15.62	15.44	15.56
1592	NYSE	MKC	Thu, Sep 22, 2005	15.50	15.54	15.40	15.51
1591	NYSE	MKC	Wed, Sep 21, 2005	15.43	15.50	15.28	15.50
1590	NYSE	MKC	Tue, Sep 20, 2005	15.43	15.53	15.36	15.49
1589	NYSE	MKC	Mon, Sep 19, 2005	15.57	15.57	15.40	15.43
1588	NYSE	MKC	Fri, Sep 16, 2005	15.35	15.55	15.31	15.53
1587	NYSE	MKC	Thu, Sep 15, 2005	15.25	15.35	15.15	15.25
1586	NYSE	MKC	Wed, Sep 14, 2005	15.10	15.33	15.08	15.15
1585	NYSE	MKC	Tue, Sep 13, 2005	14.97	15.05	14.94	15.00
1584	NYSE	MKC	Mon, Sep 12, 2005	14.71	15.02	14.71	15.01
1583	NYSE	MKC	Fri, Sep 9, 2005	14.61	14.70	14.55	14.70
1582	NYSE	MKC	Thu, Sep 8, 2005	14.57	14.83	14.51	14.62
1581	NYSE	MKC	Wed, Sep 7, 2005	14.99	15.08	14.48	14.64
1580	NYSE	MKC	Tue, Sep 6, 2005	16.78	16.88	16.59	16.61
1579	NYSE	MKC	Fri, Sep 2, 2005	16.75	16.80	16.66	16.77
1578	NYSE	MKC	Thu, Sep 1, 2005	16.93	16.95	16.56	16.73
1577	NYSE	MKC	Wed, Aug 31, 2005	16.85	16.96	16.68	16.96
1576	NYSE	MKC	Tue, Aug 30, 2005	17.03	17.05	16.69	16.80
1575	NYSE	MKC	Mon, Aug 29, 2005	16.88	17.11	16.81	17.08
1574	NYSE	MKC	Fri, Aug 26, 2005	16.95	16.99	16.80	16.89
1573	NYSE	MKC	Thu, Aug 25, 2005	16.89	16.97	16.86	16.97
1572	NYSE	MKC	Wed, Aug 24, 2005	17.03	17.13	16.83	16.88
1571	NYSE	MKC	Tue, Aug 23, 2005	17.29	17.34	16.98	17.02
1570	NYSE	MKC	Mon, Aug 22, 2005	17.15	17.33	17.15	17.30
1569	NYSE	MKC	Fri, Aug 19, 2005	17.13	17.21	17.00	17.15
1568	NYSE	MKC	Thu, Aug 18, 2005	16.83	17.08	16.75	17.05
1567	NYSE	MKC	Wed, Aug 17, 2005	16.62	16.81	16.62	16.81
1566	NYSE	MKC	Tue, Aug 16, 2005	17.03	17.05	16.72	16.73
1565	NYSE	MKC	Mon, Aug 15, 2005	16.85	17.02	16.83	16.99
1564	NYSE	MKC	Fri, Aug 12, 2005	16.84	16.98	16.77	16.90
1563	NYSE	MKC	Thu, Aug 11, 2005	16.75	16.91	16.73	16.91
1562	NYSE	MKC	Wed, Aug 10, 2005	16.68	16.90	16.63	16.76
1561	NYSE	MKC	Tue, Aug 9, 2005	16.66	16.73	16.56	16.59
1560	NYSE	MKC	Mon, Aug 8, 2005	16.76	16.82	16.55	16.62
1559	NYSE	MKC	Fri, Aug 5, 2005	16.85	16.88	16.58	16.73
1558	NYSE	MKC	Thu, Aug 4, 2005	17.10	17.10	16.86	16.97
1557	NYSE	MKC	Wed, Aug 3, 2005	17.03	17.20	17.00	17.16
1556	NYSE	MKC	Tue, Aug 2, 2005	17.01	17.20	17.00	17.13
1555	NYSE	MKC	Mon, Aug 1, 2005	17.35	17.38	16.99	17.01
1554	NYSE	MKC	Fri, Jul 29, 2005	17.42	17.49	17.34	17.39
1553	NYSE	MKC	Thu, Jul 28, 2005	17.30	17.43	17.27	17.41
1552	NYSE	MKC	Wed, Jul 27, 2005	17.20	17.32	17.15	17.26
1551	NYSE	MKC	Tue, Jul 26, 2005	17.22	17.35	17.13	17.20
1550	NYSE	MKC	Mon, Jul 25, 2005	17.15	17.22	17.08	17.16
1549	NYSE	MKC	Fri, Jul 22, 2005	17.10	17.23	17.03	17.23
1548	NYSE	MKC	Thu, Jul 21, 2005	17.15	17.15	16.96	17.08
1547	NYSE	MKC	Wed, Jul 20, 2005	16.99	17.15	16.94	17.13
1546	NYSE	MKC	Tue, Jul 19, 2005	17.03	17.09	16.80	16.94
1545	NYSE	MKC	Mon, Jul 18, 2005	16.78	17.01	16.78	17.01
1544	NYSE	MKC	Fri, Jul 15, 2005	16.66	16.76	16.58	16.76
1543	NYSE	MKC	Thu, Jul 14, 2005	16.49	16.66	16.49	16.61
1542	NYSE	MKC	Wed, Jul 13, 2005	16.20	16.41	16.19	16.40
1541	NYSE	MKC	Tue, Jul 12, 2005	16.14	16.24	16.13	16.19
1540	NYSE	MKC	Mon, Jul 11, 2005	16.22	16.28	16.18	16.21
1539	NYSE	MKC	Fri, Jul 8, 2005	15.85	16.29	15.82	16.22
1538	NYSE	MKC	Thu, Jul 7, 2005	15.84	15.90	15.65	15.83
1537	NYSE	MKC	Wed, Jul 6, 2005	16.21	16.23	15.84	15.94
1536	NYSE	MKC	Tue, Jul 5, 2005	16.38	16.38	16.11	16.31
1535	NYSE	MKC	Fri, Jul 1, 2005	16.43	16.53	16.25	16.38
1534	NYSE	MKC	Thu, Jun 30, 2005	15.88	16.39	15.70	16.34
1533	NYSE	MKC	Wed, Jun 29, 2005	16.96	16.97	16.65	16.65
1532	NYSE	MKC	Tue, Jun 28, 2005	16.77	16.95	16.69	16.95
1531	NYSE	MKC	Mon, Jun 27, 2005	16.68	16.73	16.62	16.70
1530	NYSE	MKC	Fri, Jun 24, 2005	16.63	16.78	16.61	16.63
1529	NYSE	MKC	Thu, Jun 23, 2005	16.77	16.83	16.58	16.59
1528	NYSE	MKC	Wed, Jun 22, 2005	16.76	16.91	16.74	16.78
1527	NYSE	MKC	Tue, Jun 21, 2005	16.79	16.84	16.67	16.72
1526	NYSE	MKC	Mon, Jun 20, 2005	16.68	16.81	16.65	16.75
1525	NYSE	MKC	Fri, Jun 17, 2005	16.80	16.81	16.70	16.78
1524	NYSE	MKC	Thu, Jun 16, 2005	16.66	16.73	16.60	16.70
1523	NYSE	MKC	Wed, Jun 15, 2005	16.48	16.67	16.35	16.67
1522	NYSE	MKC	Tue, Jun 14, 2005	16.48	16.54	16.42	16.43
1521	NYSE	MKC	Mon, Jun 13, 2005	16.50	16.58	16.44	16.50
1520	NYSE	MKC	Fri, Jun 10, 2005	16.88	16.88	16.44	16.50
1519	NYSE	MKC	Thu, Jun 9, 2005	16.34	16.51	16.25	16.37
1518	NYSE	MKC	Wed, Jun 8, 2005	16.75	16.77	16.43	16.43
1517	NYSE	MKC	Tue, Jun 7, 2005	16.80	16.91	16.67	16.75
1516	NYSE	MKC	Mon, Jun 6, 2005	16.69	16.85	16.67	16.80
1515	NYSE	MKC	Fri, Jun 3, 2005	16.88	16.95	16.70	16.72
1514	NYSE	MKC	Thu, Jun 2, 2005	16.97	16.97	16.80	16.92
1513	NYSE	MKC	Wed, Jun 1, 2005	16.95	17.15	16.89	16.99
1512	NYSE	MKC	Tue, May 31, 2005	17.04	17.11	16.92	16.92
1511	NYSE	MKC	Fri, May 27, 2005	17.15	17.15	16.97	17.08
1510	NYSE	MKC	Thu, May 26, 2005	17.09	17.24	17.06	17.15
1509	NYSE	MKC	Wed, May 25, 2005	17.15	17.19	16.95	17.04
1508	NYSE	MKC	Tue, May 24, 2005	17.15	17.24	17.07	17.15
1507	NYSE	MKC	Mon, May 23, 2005	17.38	17.38	17.12	17.24
1506	NYSE	MKC	Fri, May 20, 2005	17.56	17.56	17.25	17.37
1505	NYSE	MKC	Thu, May 19, 2005	17.50	17.64	17.43	17.51
1504	NYSE	MKC	Wed, May 18, 2005	17.53	17.65	17.34	17.49
1503	NYSE	MKC	Tue, May 17, 2005	17.30	17.50	17.02	17.45
1502	NYSE	MKC	Mon, May 16, 2005	16.95	17.40	16.91	17.35
1501	NYSE	MKC	Fri, May 13, 2005	16.95	16.95	16.75	16.78
1500	NYSE	MKC	Thu, May 12, 2005	16.94	17.00	16.87	16.93
1499	NYSE	MKC	Wed, May 11, 2005	17.08	17.10	16.90	16.96
1498	NYSE	MKC	Tue, May 10, 2005	17.20	17.22	17.10	17.14
1497	NYSE	MKC	Mon, May 9, 2005	16.90	17.25	16.90	17.23
1496	NYSE	MKC	Fri, May 6, 2005	17.15	17.19	17.00	17.05
1495	NYSE	MKC	Thu, May 5, 2005	17.31	17.40	17.03	17.15
1494	NYSE	MKC	Wed, May 4, 2005	17.30	17.48	17.20	17.43
1493	NYSE	MKC	Tue, May 3, 2005	17.27	17.48	17.24	17.34
1492	NYSE	MKC	Mon, May 2, 2005	17.30	17.50	17.30	17.40
1491	NYSE	MKC	Fri, Apr 29, 2005	17.35	17.35	17.15	17.30
1490	NYSE	MKC	Thu, Apr 28, 2005	17.10	17.28	17.08	17.20
1489	NYSE	MKC	Wed, Apr 27, 2005	17.15	17.25	16.77	17.20
1488	NYSE	MKC	Tue, Apr 26, 2005	17.40	17.50	17.31	17.33
1487	NYSE	MKC	Mon, Apr 25, 2005	17.33	17.52	17.32	17.47
1486	NYSE	MKC	Fri, Apr 22, 2005	17.40	17.53	17.24	17.34
1485	NYSE	MKC	Thu, Apr 21, 2005	17.23	17.42	17.12	17.40
1484	NYSE	MKC	Wed, Apr 20, 2005	17.30	17.30	17.05	17.11
1483	NYSE	MKC	Tue, Apr 19, 2005	17.29	17.38	17.22	17.27
1482	NYSE	MKC	Mon, Apr 18, 2005	17.10	17.37	17.10	17.29
1481	NYSE	MKC	Fri, Apr 15, 2005	17.21	17.36	17.10	17.15
1480	NYSE	MKC	Thu, Apr 14, 2005	17.25	17.34	17.17	17.25
1479	NYSE	MKC	Wed, Apr 13, 2005	17.45	17.50	17.19	17.21
1478	NYSE	MKC	Tue, Apr 12, 2005	17.39	17.55	17.35	17.45
1477	NYSE	MKC	Mon, Apr 11, 2005	17.40	17.45	17.35	17.38
1476	NYSE	MKC	Fri, Apr 8, 2005	17.33	17.41	17.30	17.37
1475	NYSE	MKC	Thu, Apr 7, 2005	17.17	17.42	17.16	17.33
1474	NYSE	MKC	Wed, Apr 6, 2005	17.27	17.29	17.12	17.17
1473	NYSE	MKC	Tue, Apr 5, 2005	17.25	17.28	17.13	17.24
1472	NYSE	MKC	Mon, Apr 4, 2005	17.15	17.25	17.12	17.20
1471	NYSE	MKC	Fri, Apr 1, 2005	17.23	17.32	16.99	17.12
1470	NYSE	MKC	Thu, Mar 31, 2005	17.35	17.42	17.13	17.22
1469	NYSE	MKC	Wed, Mar 30, 2005	17.50	17.56	17.33	17.33
1468	NYSE	MKC	Tue, Mar 29, 2005	17.43	17.54	17.40	17.48
1467	NYSE	MKC	Mon, Mar 28, 2005	17.50	17.55	17.42	17.43
1466	NYSE	MKC	Thu, Mar 24, 2005	17.50	17.69	17.45	17.49
1465	NYSE	MKC	Wed, Mar 23, 2005	17.31	17.63	17.14	17.51
1464	NYSE	MKC	Tue, Mar 22, 2005	17.50	17.98	16.55	17.11
1463	NYSE	MKC	Mon, Mar 21, 2005	18.40	18.43	18.29	18.38
1462	NYSE	MKC	Fri, Mar 18, 2005	18.59	18.59	18.34	18.38
1461	NYSE	MKC	Thu, Mar 17, 2005	18.63	18.63	18.36	18.52
1460	NYSE	MKC	Wed, Mar 16, 2005	18.75	18.88	18.60	18.63
1459	NYSE	MKC	Tue, Mar 15, 2005	18.99	19.00	18.68	18.81
1458	NYSE	MKC	Mon, Mar 14, 2005	18.79	18.91	18.70	18.91
1457	NYSE	MKC	Fri, Mar 11, 2005	19.03	19.19	18.71	18.83
1456	NYSE	MKC	Thu, Mar 10, 2005	19.00	19.04	18.88	19.00
1455	NYSE	MKC	Wed, Mar 9, 2005	19.08	19.10	18.91	19.02
1454	NYSE	MKC	Tue, Mar 8, 2005	19.05	19.15	19.02	19.11
1453	NYSE	MKC	Mon, Mar 7, 2005	19.09	19.09	18.94	18.99
1452	NYSE	MKC	Fri, Mar 4, 2005	18.95	19.13	18.88	19.13
1451	NYSE	MKC	Thu, Mar 3, 2005	19.04	19.05	18.87	18.92
1450	NYSE	MKC	Wed, Mar 2, 2005	18.95	19.11	18.85	19.02
1449	NYSE	MKC	Tue, Mar 1, 2005	18.98	19.00	18.96	18.99
1448	NYSE	MKC	Mon, Feb 28, 2005	18.87	19.00	18.87	19.00
1447	NYSE	MKC	Fri, Feb 25, 2005	18.89	19.00	18.83	19.00
1446	NYSE	MKC	Thu, Feb 24, 2005	18.83	18.99	18.71	18.95
1445	NYSE	MKC	Wed, Feb 23, 2005	18.70	18.88	18.63	18.81
1444	NYSE	MKC	Tue, Feb 22, 2005	18.79	18.86	18.63	18.63
1443	NYSE	MKC	Fri, Feb 18, 2005	18.80	18.97	18.77	18.91
1442	NYSE	MKC	Thu, Feb 17, 2005	19.03	19.05	18.83	18.83
1441	NYSE	MKC	Wed, Feb 16, 2005	19.12	19.14	18.94	19.05
1440	NYSE	MKC	Tue, Feb 15, 2005	18.93	19.18	18.89	19.12
1439	NYSE	MKC	Mon, Feb 14, 2005	18.78	19.06	18.70	18.99
1438	NYSE	MKC	Fri, Feb 11, 2005	18.70	18.96	18.64	18.76
1437	NYSE	MKC	Thu, Feb 10, 2005	18.61	18.78	18.60	18.67
1436	NYSE	MKC	Wed, Feb 9, 2005	18.87	18.87	18.57	18.64
1435	NYSE	MKC	Tue, Feb 8, 2005	19.00	19.05	18.70	18.92
1434	NYSE	MKC	Mon, Feb 7, 2005	18.93	19.02	18.88	18.94
1433	NYSE	MKC	Fri, Feb 4, 2005	18.85	18.94	18.77	18.93
1432	NYSE	MKC	Thu, Feb 3, 2005	18.97	19.00	18.71	18.79
1431	NYSE	MKC	Wed, Feb 2, 2005	18.58	18.91	18.58	18.91
1430	NYSE	MKC	Tue, Feb 1, 2005	18.52	18.66	18.40	18.60
1429	NYSE	MKC	Mon, Jan 31, 2005	18.55	18.71	18.54	18.59
1428	NYSE	MKC	Fri, Jan 28, 2005	18.53	18.70	18.34	18.55
1427	NYSE	MKC	Thu, Jan 27, 2005	17.95	18.52	17.88	18.48
1426	NYSE	MKC	Wed, Jan 26, 2005	19.18	19.18	17.51	18.00
1425	NYSE	MKC	Tue, Jan 25, 2005	19.39	19.42	19.11	19.18
1424	NYSE	MKC	Mon, Jan 24, 2005	19.33	19.49	19.27	19.42
1423	NYSE	MKC	Fri, Jan 21, 2005	19.48	19.57	19.40	19.42
1422	NYSE	MKC	Thu, Jan 20, 2005	19.36	19.55	19.28	19.53
1421	NYSE	MKC	Wed, Jan 19, 2005	19.45	19.50	19.31	19.34
1420	NYSE	MKC	Tue, Jan 18, 2005	18.91	19.44	18.80	19.43
1419	NYSE	MKC	Fri, Jan 14, 2005	19.02	19.07	18.97	19.02
1418	NYSE	MKC	Thu, Jan 13, 2005	18.90	19.13	18.89	19.02
1417	NYSE	MKC	Wed, Jan 12, 2005	19.03	19.09	18.68	18.95
1416	NYSE	MKC	Tue, Jan 11, 2005	19.23	19.26	19.02	19.09
1415	NYSE	MKC	Mon, Jan 10, 2005	19.03	19.31	18.94	19.28
1414	NYSE	MKC	Fri, Jan 7, 2005	18.91	19.07	18.85	19.03
1413	NYSE	MKC	Thu, Jan 6, 2005	18.80	18.95	18.72	18.86
1412	NYSE	MKC	Wed, Jan 5, 2005	19.00	19.00	18.76	18.76
1411	NYSE	MKC	Tue, Jan 4, 2005	18.96	19.15	18.90	19.00
1410	NYSE	MKC	Mon, Jan 3, 2005	19.23	19.35	18.99	18.99
1409	NYSE	MKC	Fri, Dec 31, 2004	19.25	19.34	19.20	19.30
1408	NYSE	MKC	Thu, Dec 30, 2004	19.32	19.37	19.13	19.27
1407	NYSE	MKC	Wed, Dec 29, 2004	19.44	19.44	19.23	19.28
1406	NYSE	MKC	Tue, Dec 28, 2004	19.23	19.47	19.18	19.47
1405	NYSE	MKC	Mon, Dec 27, 2004	19.21	19.32	19.18	19.23
1404	NYSE	MKC	Thu, Dec 23, 2004	19.28	19.33	19.17	19.26
1403	NYSE	MKC	Wed, Dec 22, 2004	19.38	19.47	19.27	19.32
1402	NYSE	MKC	Tue, Dec 21, 2004	19.25	19.41	19.16	19.36
1401	NYSE	MKC	Mon, Dec 20, 2004	19.36	19.43	19.07	19.17
1400	NYSE	MKC	Fri, Dec 17, 2004	19.00	19.35	19.00	19.31
1399	NYSE	MKC	Thu, Dec 16, 2004	18.97	19.08	18.91	19.05
1398	NYSE	MKC	Wed, Dec 15, 2004	19.13	19.21	18.90	19.05
1397	NYSE	MKC	Tue, Dec 14, 2004	18.49	19.11	18.44	19.08
1396	NYSE	MKC	Mon, Dec 13, 2004	18.48	18.50	18.34	18.50
1395	NYSE	MKC	Fri, Dec 10, 2004	18.84	18.84	18.38	18.47
1394	NYSE	MKC	Thu, Dec 9, 2004	18.35	18.50	18.20	18.50
1393	NYSE	MKC	Wed, Dec 8, 2004	18.38	18.48	18.36	18.47
1392	NYSE	MKC	Tue, Dec 7, 2004	18.49	18.50	18.38	18.38
1391	NYSE	MKC	Mon, Dec 6, 2004	18.52	18.52	18.34	18.43
1390	NYSE	MKC	Fri, Dec 3, 2004	18.52	18.62	18.43	18.49
1389	NYSE	MKC	Thu, Dec 2, 2004	18.44	18.58	18.42	18.57
1388	NYSE	MKC	Wed, Dec 1, 2004	18.29	18.50	18.23	18.50
1387	NYSE	MKC	Tue, Nov 30, 2004	18.35	18.38	18.17	18.23
1386	NYSE	MKC	Mon, Nov 29, 2004	18.59	18.62	18.39	18.40
1385	NYSE	MKC	Fri, Nov 26, 2004	18.70	18.70	18.60	18.64
1384	NYSE	MKC	Wed, Nov 24, 2004	18.69	18.85	18.63	18.70
1383	NYSE	MKC	Tue, Nov 23, 2004	18.30	18.61	18.08	18.58
1382	NYSE	MKC	Mon, Nov 22, 2004	18.20	18.30	18.16	18.30
1381	NYSE	MKC	Fri, Nov 19, 2004	18.50	18.53	18.15	18.15
1380	NYSE	MKC	Thu, Nov 18, 2004	18.36	18.59	18.36	18.55
1379	NYSE	MKC	Wed, Nov 17, 2004	18.66	18.68	18.37	18.46
1378	NYSE	MKC	Tue, Nov 16, 2004	18.66	18.77	18.60	18.65
1377	NYSE	MKC	Mon, Nov 15, 2004	18.67	18.67	18.44	18.60
1376	NYSE	MKC	Fri, Nov 12, 2004	18.38	18.67	18.38	18.67
1375	NYSE	MKC	Thu, Nov 11, 2004	18.25	18.41	18.22	18.35
1374	NYSE	MKC	Wed, Nov 10, 2004	18.55	18.58	18.33	18.34
1373	NYSE	MKC	Tue, Nov 9, 2004	18.60	18.68	18.48	18.53
1372	NYSE	MKC	Mon, Nov 8, 2004	18.74	18.74	18.63	18.65
1371	NYSE	MKC	Fri, Nov 5, 2004	18.64	18.84	18.63	18.71
1370	NYSE	MKC	Thu, Nov 4, 2004	18.35	18.59	18.25	18.59
1369	NYSE	MKC	Wed, Nov 3, 2004	18.15	18.36	18.14	18.26
1368	NYSE	MKC	Tue, Nov 2, 2004	17.77	18.20	17.75	18.03
1367	NYSE	MKC	Mon, Nov 1, 2004	17.72	17.88	17.71	17.77
1366	NYSE	MKC	Fri, Oct 29, 2004	17.51	17.84	17.51	17.72
1365	NYSE	MKC	Thu, Oct 28, 2004	17.13	17.69	17.13	17.59
1364	NYSE	MKC	Wed, Oct 27, 2004	17.23	17.28	17.06	17.23
1363	NYSE	MKC	Tue, Oct 26, 2004	17.29	17.29	17.15	17.25
1362	NYSE	MKC	Mon, Oct 25, 2004	17.48	17.49	17.18	17.29
1361	NYSE	MKC	Fri, Oct 22, 2004	17.74	17.75	17.47	17.51
1360	NYSE	MKC	Thu, Oct 21, 2004	17.68	17.80	17.57	17.70
1359	NYSE	MKC	Wed, Oct 20, 2004	17.65	17.82	17.61	17.71
1358	NYSE	MKC	Tue, Oct 19, 2004	17.68	17.87	17.64	17.65
1357	NYSE	MKC	Mon, Oct 18, 2004	17.62	17.70	17.47	17.68
1356	NYSE	MKC	Fri, Oct 15, 2004	17.61	17.72	17.52	17.60
1355	NYSE	MKC	Thu, Oct 14, 2004	17.34	17.65	17.31	17.58
1354	NYSE	MKC	Wed, Oct 13, 2004	17.48	17.50	17.23	17.33
1353	NYSE	MKC	Tue, Oct 12, 2004	17.38	17.50	17.32	17.48
1352	NYSE	MKC	Mon, Oct 11, 2004	17.20	17.47	17.20	17.45
1351	NYSE	MKC	Fri, Oct 8, 2004	17.16	17.27	17.14	17.17
1350	NYSE	MKC	Thu, Oct 7, 2004	17.20	17.32	17.13	17.16
1349	NYSE	MKC	Wed, Oct 6, 2004	17.45	17.45	17.17	17.27
1348	NYSE	MKC	Tue, Oct 5, 2004	17.36	17.49	17.36	17.44
1347	NYSE	MKC	Mon, Oct 4, 2004	17.43	17.50	17.35	17.36
1346	NYSE	MKC	Fri, Oct 1, 2004	17.21	17.50	17.16	17.39
1345	NYSE	MKC	Thu, Sep 30, 2004	16.57	17.21	16.57	17.17
1344	NYSE	MKC	Wed, Sep 29, 2004	16.94	17.12	16.53	16.57
1343	NYSE	MKC	Tue, Sep 28, 2004	16.65	17.04	16.61	16.98
1342	NYSE	MKC	Mon, Sep 27, 2004	16.68	16.80	16.57	16.57
1341	NYSE	MKC	Fri, Sep 24, 2004	16.88	16.92	16.84	16.86
1340	NYSE	MKC	Thu, Sep 23, 2004	16.98	17.00	16.82	16.90
1339	NYSE	MKC	Wed, Sep 22, 2004	17.19	17.19	16.95	16.97
1338	NYSE	MKC	Tue, Sep 21, 2004	17.28	17.28	17.14	17.20
1337	NYSE	MKC	Mon, Sep 20, 2004	17.54	17.54	17.25	17.28
1336	NYSE	MKC	Fri, Sep 17, 2004	17.37	17.54	17.31	17.54
1335	NYSE	MKC	Thu, Sep 16, 2004	17.29	17.35	17.29	17.32
1334	NYSE	MKC	Wed, Sep 15, 2004	17.30	17.35	17.23	17.29
1333	NYSE	MKC	Tue, Sep 14, 2004	17.30	17.35	17.27	17.31
1332	NYSE	MKC	Mon, Sep 13, 2004	17.19	17.28	17.18	17.25
1331	NYSE	MKC	Fri, Sep 10, 2004	17.17	17.24	17.03	17.20
1330	NYSE	MKC	Thu, Sep 9, 2004	17.12	17.21	17.04	17.14
1329	NYSE	MKC	Wed, Sep 8, 2004	17.39	17.39	17.06	17.12
1328	NYSE	MKC	Tue, Sep 7, 2004	17.15	17.36	17.15	17.35
1327	NYSE	MKC	Fri, Sep 3, 2004	17.05	17.13	16.96	17.04
1326	NYSE	MKC	Thu, Sep 2, 2004	16.96	17.10	16.94	17.04
1325	NYSE	MKC	Wed, Sep 1, 2004	16.80	17.00	16.80	16.95
1324	NYSE	MKC	Tue, Aug 31, 2004	16.70	16.84	16.70	16.78
1323	NYSE	MKC	Mon, Aug 30, 2004	16.81	16.84	16.65	16.68
1322	NYSE	MKC	Fri, Aug 27, 2004	16.85	16.88	16.73	16.74
1321	NYSE	MKC	Thu, Aug 26, 2004	16.87	16.87	16.78	16.79
1320	NYSE	MKC	Wed, Aug 25, 2004	16.87	16.89	16.80	16.87
1319	NYSE	MKC	Tue, Aug 24, 2004	16.91	16.91	16.76	16.85
1318	NYSE	MKC	Mon, Aug 23, 2004	17.00	17.02	16.59	16.81
1317	NYSE	MKC	Fri, Aug 20, 2004	16.32	16.40	16.29	16.35
1316	NYSE	MKC	Thu, Aug 19, 2004	16.34	16.35	16.23	16.28
1315	NYSE	MKC	Wed, Aug 18, 2004	16.27	16.34	16.26	16.34
1314	NYSE	MKC	Tue, Aug 17, 2004	16.36	16.36	16.23	16.27
1313	NYSE	MKC	Mon, Aug 16, 2004	16.20	16.29	16.09	16.28
1312	NYSE	MKC	Fri, Aug 13, 2004	16.26	16.30	16.12	16.13
1311	NYSE	MKC	Thu, Aug 12, 2004	16.35	16.36	16.23	16.30
1310	NYSE	MKC	Wed, Aug 11, 2004	16.39	16.40	16.22	16.35
1309	NYSE	MKC	Tue, Aug 10, 2004	16.40	16.42	16.19	16.39
1308	NYSE	MKC	Mon, Aug 9, 2004	16.43	16.50	16.24	16.38
1307	NYSE	MKC	Fri, Aug 6, 2004	16.60	16.71	16.51	16.52
1306	NYSE	MKC	Thu, Aug 5, 2004	17.07	17.07	16.71	16.78
1305	NYSE	MKC	Wed, Aug 4, 2004	17.25	17.25	17.02	17.08
1304	NYSE	MKC	Tue, Aug 3, 2004	17.33	17.42	17.00	17.33
1303	NYSE	MKC	Mon, Aug 2, 2004	17.89	17.92	17.74	17.81
1302	NYSE	MKC	Fri, Jul 30, 2004	17.72	17.89	17.62	17.89
1301	NYSE	MKC	Thu, Jul 29, 2004	17.44	17.72	17.44	17.71
1300	NYSE	MKC	Wed, Jul 28, 2004	17.67	17.67	17.30	17.44
1299	NYSE	MKC	Tue, Jul 27, 2004	17.80	17.83	17.63	17.69
1298	NYSE	MKC	Mon, Jul 26, 2004	17.85	17.90	17.67	17.70
1297	NYSE	MKC	Fri, Jul 23, 2004	17.90	17.94	17.83	17.88
1296	NYSE	MKC	Thu, Jul 22, 2004	17.95	17.98	17.81	17.93
1295	NYSE	MKC	Wed, Jul 21, 2004	18.02	18.06	17.92	17.95
1294	NYSE	MKC	Tue, Jul 20, 2004	18.03	18.04	17.93	18.04
1293	NYSE	MKC	Mon, Jul 19, 2004	17.88	17.96	17.83	17.91
1292	NYSE	MKC	Fri, Jul 16, 2004	17.89	17.93	17.78	17.86
1291	NYSE	MKC	Thu, Jul 15, 2004	17.70	17.83	17.69	17.82
1290	NYSE	MKC	Wed, Jul 14, 2004	17.50	17.88	17.50	17.73
1289	NYSE	MKC	Tue, Jul 13, 2004	17.55	17.56	17.49	17.56
1288	NYSE	MKC	Mon, Jul 12, 2004	17.56	17.61	17.50	17.59
1287	NYSE	MKC	Fri, Jul 9, 2004	17.46	17.59	17.43	17.56
1286	NYSE	MKC	Thu, Jul 8, 2004	17.30	17.52	17.29	17.46
1285	NYSE	MKC	Wed, Jul 7, 2004	17.15	17.34	17.09	17.30
1284	NYSE	MKC	Tue, Jul 6, 2004	17.11	17.24	17.07	17.19
1283	NYSE	MKC	Fri, Jul 2, 2004	17.12	17.15	17.01	17.11
1282	NYSE	MKC	Thu, Jul 1, 2004	17.03	17.16	16.99	17.16
1281	NYSE	MKC	Wed, Jun 30, 2004	17.04	17.05	16.91	17.00
1280	NYSE	MKC	Tue, Jun 29, 2004	17.21	17.32	16.96	17.04
1279	NYSE	MKC	Mon, Jun 28, 2004	17.09	17.32	17.09	17.20
1278	NYSE	MKC	Fri, Jun 25, 2004	17.08	17.26	17.03	17.08
1277	NYSE	MKC	Thu, Jun 24, 2004	17.19	17.21	17.05	17.12
1276	NYSE	MKC	Wed, Jun 23, 2004	17.30	17.31	17.14	17.25
1275	NYSE	MKC	Tue, Jun 22, 2004	17.23	17.31	17.15	17.28
1274	NYSE	MKC	Mon, Jun 21, 2004	17.10	17.29	17.10	17.22
1273	NYSE	MKC	Fri, Jun 18, 2004	17.25	17.31	17.16	17.18
1272	NYSE	MKC	Thu, Jun 17, 2004	17.33	17.42	17.20	17.29
1271	NYSE	MKC	Wed, Jun 16, 2004	17.49	17.53	17.38	17.43
1270	NYSE	MKC	Tue, Jun 15, 2004	17.38	17.50	17.35	17.50
1269	NYSE	MKC	Mon, Jun 14, 2004	17.48	17.50	17.37	17.40
1268	NYSE	MKC	Thu, Jun 10, 2004	17.49	17.56	17.49	17.52
1267	NYSE	MKC	Wed, Jun 9, 2004	17.56	17.60	17.47	17.49
1266	NYSE	MKC	Tue, Jun 8, 2004	17.70	17.70	17.60	17.65
1265	NYSE	MKC	Mon, Jun 7, 2004	17.58	17.67	17.56	17.65
1264	NYSE	MKC	Fri, Jun 4, 2004	17.69	17.74	17.54	17.58
1263	NYSE	MKC	Thu, Jun 3, 2004	17.77	17.80	17.65	17.66
1262	NYSE	MKC	Wed, Jun 2, 2004	17.60	17.84	17.59	17.72
1261	NYSE	MKC	Tue, Jun 1, 2004	17.73	17.73	17.50	17.56
1260	NYSE	MKC	Fri, May 28, 2004	17.58	17.79	17.56	17.73
1259	NYSE	MKC	Thu, May 27, 2004	17.55	17.65	17.45	17.63
1258	NYSE	MKC	Wed, May 26, 2004	17.53	17.61	17.42	17.51
1257	NYSE	MKC	Tue, May 25, 2004	17.48	17.54	17.40	17.49
1256	NYSE	MKC	Mon, May 24, 2004	17.55	17.66	17.41	17.53
1255	NYSE	MKC	Fri, May 21, 2004	17.77	17.84	17.75	17.78
1254	NYSE	MKC	Thu, May 20, 2004	17.65	17.79	17.65	17.75
1253	NYSE	MKC	Wed, May 19, 2004	17.73	17.81	17.67	17.76
1252	NYSE	MKC	Tue, May 18, 2004	17.56	17.72	17.56	17.69
1251	NYSE	MKC	Mon, May 17, 2004	17.34	17.69	17.20	17.56
1250	NYSE	MKC	Fri, May 14, 2004	17.30	17.50	17.14	17.40
1249	NYSE	MKC	Thu, May 13, 2004	17.30	17.34	17.20	17.27
1248	NYSE	MKC	Wed, May 12, 2004	17.41	17.41	17.15	17.33
1247	NYSE	MKC	Tue, May 11, 2004	17.34	17.50	17.32	17.41
1246	NYSE	MKC	Mon, May 10, 2004	17.39	17.50	17.30	17.38
1245	NYSE	MKC	Fri, May 7, 2004	17.22	17.54	17.19	17.42
1244	NYSE	MKC	Thu, May 6, 2004	17.37	17.38	17.14	17.21
1243	NYSE	MKC	Wed, May 5, 2004	17.32	17.46	17.28	17.37
1242	NYSE	MKC	Tue, May 4, 2004	17.31	17.50	17.20	17.39
1241	NYSE	MKC	Mon, May 3, 2004	17.13	17.37	17.09	17.35
1240	NYSE	MKC	Fri, Apr 30, 2004	17.22	17.39	17.08	17.08
1239	NYSE	MKC	Thu, Apr 29, 2004	16.85	17.50	16.85	17.25
1238	NYSE	MKC	Wed, Apr 28, 2004	16.86	16.97	16.72	16.94
1237	NYSE	MKC	Tue, Apr 27, 2004	16.93	17.02	16.79	16.84
1236	NYSE	MKC	Mon, Apr 26, 2004	16.91	16.98	16.81	16.92
1235	NYSE	MKC	Fri, Apr 23, 2004	16.80	17.00	16.71	16.98
1234	NYSE	MKC	Thu, Apr 22, 2004	16.72	17.00	16.58	16.95
1233	NYSE	MKC	Wed, Apr 21, 2004	16.52	16.76	16.46	16.69
1232	NYSE	MKC	Tue, Apr 20, 2004	16.73	16.83	16.55	16.58
1231	NYSE	MKC	Mon, Apr 19, 2004	16.63	16.78	16.60	16.76
1230	NYSE	MKC	Fri, Apr 16, 2004	16.50	16.71	16.39	16.67
1229	NYSE	MKC	Thu, Apr 15, 2004	16.43	16.51	16.33	16.40
1228	NYSE	MKC	Wed, Apr 14, 2004	16.29	16.46	16.29	16.46
1227	NYSE	MKC	Tue, Apr 13, 2004	16.62	16.62	16.31	16.37
1226	NYSE	MKC	Mon, Apr 12, 2004	16.71	16.71	16.47	16.51
1225	NYSE	MKC	Thu, Apr 8, 2004	16.98	16.98	16.50	16.63
1224	NYSE	MKC	Wed, Apr 7, 2004	16.83	16.91	16.71	16.85
1223	NYSE	MKC	Tue, Apr 6, 2004	16.66	16.85	16.58	16.83
1222	NYSE	MKC	Mon, Apr 5, 2004	16.71	16.71	16.51	16.66
1221	NYSE	MKC	Fri, Apr 2, 2004	16.92	16.92	16.63	16.71
1220	NYSE	MKC	Thu, Apr 1, 2004	16.76	16.88	16.66	16.80
1219	NYSE	MKC	Wed, Mar 31, 2004	16.55	16.81	16.51	16.76
1218	NYSE	MKC	Tue, Mar 30, 2004	16.50	16.65	16.45	16.61
1217	NYSE	MKC	Mon, Mar 29, 2004	16.20	16.56	16.17	16.56
1216	NYSE	MKC	Fri, Mar 26, 2004	16.15	16.40	16.07	16.20
1215	NYSE	MKC	Thu, Mar 25, 2004	16.18	16.30	16.00	16.15
1214	NYSE	MKC	Wed, Mar 24, 2004	15.79	16.12	15.73	15.90
1213	NYSE	MKC	Tue, Mar 23, 2004	15.55	15.99	15.37	15.79
1212	NYSE	MKC	Mon, Mar 22, 2004	15.57	15.63	15.48	15.50
1211	NYSE	MKC	Fri, Mar 19, 2004	15.52	15.73	15.52	15.69
1210	NYSE	MKC	Thu, Mar 18, 2004	15.73	15.82	15.55	15.73
1209	NYSE	MKC	Wed, Mar 17, 2004	15.63	15.79	15.56	15.76
1208	NYSE	MKC	Tue, Mar 16, 2004	15.69	15.69	15.45	15.57
1207	NYSE	MKC	Mon, Mar 15, 2004	15.75	15.80	15.50	15.59
1206	NYSE	MKC	Fri, Mar 12, 2004	15.68	15.82	15.63	15.79
1205	NYSE	MKC	Thu, Mar 11, 2004	16.09	16.10	15.79	15.85
1204	NYSE	MKC	Wed, Mar 10, 2004	15.95	16.08	15.89	16.08
1203	NYSE	MKC	Tue, Mar 9, 2004	15.94	16.00	15.94	15.99
1202	NYSE	MKC	Mon, Mar 8, 2004	15.98	16.00	15.85	15.99
1201	NYSE	MKC	Fri, Mar 5, 2004	16.00	16.06	15.91	15.98
1200	NYSE	MKC	Thu, Mar 4, 2004	16.14	16.14	15.92	15.99
1199	NYSE	MKC	Wed, Mar 3, 2004	16.14	16.17	16.02	16.07
1198	NYSE	MKC	Tue, Mar 2, 2004	15.98	16.23	15.97	16.13
1197	NYSE	MKC	Mon, Mar 1, 2004	15.64	16.08	15.64	16.05
1196	NYSE	MKC	Fri, Feb 27, 2004	15.45	15.77	15.45	15.64
1195	NYSE	MKC	Thu, Feb 26, 2004	15.36	15.50	15.36	15.48
1194	NYSE	MKC	Wed, Feb 25, 2004	15.25	15.43	15.13	15.41
1193	NYSE	MKC	Tue, Feb 24, 2004	15.23	15.41	15.18	15.29
1192	NYSE	MKC	Mon, Feb 23, 2004	15.29	15.38	15.13	15.22
1191	NYSE	MKC	Fri, Feb 20, 2004	15.18	15.37	15.10	15.24
1190	NYSE	MKC	Thu, Feb 19, 2004	15.33	15.53	15.27	15.27
1189	NYSE	MKC	Wed, Feb 18, 2004	15.44	15.60	15.44	15.48
1188	NYSE	MKC	Tue, Feb 17, 2004	15.43	15.53	15.38	15.52
1187	NYSE	MKC	Fri, Feb 13, 2004	15.44	15.49	15.25	15.34
1186	NYSE	MKC	Thu, Feb 12, 2004	15.50	15.50	15.33	15.39
1185	NYSE	MKC	Wed, Feb 11, 2004	15.46	15.55	15.21	15.53
1184	NYSE	MKC	Tue, Feb 10, 2004	15.40	15.51	15.38	15.46
1183	NYSE	MKC	Mon, Feb 9, 2004	15.50	15.50	15.33	15.41
1182	NYSE	MKC	Fri, Feb 6, 2004	15.33	15.50	15.33	15.45
1181	NYSE	MKC	Thu, Feb 5, 2004	15.00	15.35	15.00	15.35
1180	NYSE	MKC	Wed, Feb 4, 2004	14.95	15.00	14.89	14.94
1179	NYSE	MKC	Tue, Feb 3, 2004	15.00	15.08	14.95	15.04
1178	NYSE	MKC	Mon, Feb 2, 2004	14.85	15.13	14.85	15.08
1177	NYSE	MKC	Fri, Jan 30, 2004	14.97	14.98	14.78	14.84
1176	NYSE	MKC	Thu, Jan 29, 2004	14.92	15.01	14.90	14.99
1175	NYSE	MKC	Wed, Jan 28, 2004	15.31	15.31	14.91	14.92
1174	NYSE	MKC	Tue, Jan 27, 2004	15.31	15.33	15.21	15.30
1173	NYSE	MKC	Mon, Jan 26, 2004	14.86	15.38	14.86	15.31
1172	NYSE	MKC	Fri, Jan 23, 2004	14.91	14.92	14.80	14.86
1171	NYSE	MKC	Thu, Jan 22, 2004	14.71	14.88	14.71	14.78
1170	NYSE	MKC	Wed, Jan 21, 2004	14.70	14.87	14.62	14.78
1169	NYSE	MKC	Tue, Jan 20, 2004	14.48	14.70	14.48	14.63
1168	NYSE	MKC	Fri, Jan 16, 2004	14.42	14.50	14.40	14.45
1167	NYSE	MKC	Thu, Jan 15, 2004	14.45	14.53	14.30	14.42
1166	NYSE	MKC	Wed, Jan 14, 2004	14.61	14.88	14.61	14.73
1165	NYSE	MKC	Tue, Jan 13, 2004	14.77	14.82	14.57	14.66
1164	NYSE	MKC	Mon, Jan 12, 2004	14.75	14.83	14.72	14.72
1163	NYSE	MKC	Fri, Jan 9, 2004	15.03	15.03	14.81	14.81
1162	NYSE	MKC	Thu, Jan 8, 2004	15.15	15.22	14.99	15.08
1161	NYSE	MKC	Wed, Jan 7, 2004	15.27	15.29	15.12	15.15
1160	NYSE	MKC	Tue, Jan 6, 2004	15.08	15.35	15.08	15.28
1159	NYSE	MKC	Mon, Jan 5, 2004	14.98	15.20	14.83	15.20
1158	NYSE	MKC	Fri, Jan 2, 2004	15.00	15.03	14.89	14.93
1157	NYSE	MKC	Wed, Dec 31, 2003	14.82	15.06	14.80	15.05
1156	NYSE	MKC	Tue, Dec 30, 2003	14.55	14.83	14.55	14.82
1155	NYSE	MKC	Mon, Dec 29, 2003	14.73	14.92	14.72	14.79
1154	NYSE	MKC	Fri, Dec 26, 2003	14.80	14.82	14.76	14.76
1153	NYSE	MKC	Wed, Dec 24, 2003	14.80	14.88	14.74	14.78
1152	NYSE	MKC	Tue, Dec 23, 2003	14.76	14.83	14.67	14.79
1151	NYSE	MKC	Mon, Dec 22, 2003	14.65	14.87	14.65	14.70
1150	NYSE	MKC	Fri, Dec 19, 2003	14.92	14.92	14.69	14.83
1149	NYSE	MKC	Thu, Dec 18, 2003	14.96	14.96	14.68	14.85
1148	NYSE	MKC	Wed, Dec 17, 2003	15.00	15.02	14.87	14.88
1147	NYSE	MKC	Tue, Dec 16, 2003	14.95	15.11	14.91	15.08
1146	NYSE	MKC	Mon, Dec 15, 2003	14.95	14.99	14.83	14.84
1145	NYSE	MKC	Fri, Dec 12, 2003	14.84	14.90	14.76	14.84
1144	NYSE	MKC	Thu, Dec 11, 2003	14.71	14.90	14.66	14.84
1143	NYSE	MKC	Wed, Dec 10, 2003	14.85	14.85	14.61	14.67
1142	NYSE	MKC	Tue, Dec 9, 2003	14.84	14.92	14.82	14.84
1141	NYSE	MKC	Mon, Dec 8, 2003	14.65	14.87	14.65	14.82
1140	NYSE	MKC	Fri, Dec 5, 2003	14.67	14.70	14.60	14.65
1139	NYSE	MKC	Thu, Dec 4, 2003	14.66	14.73	14.59	14.67
1138	NYSE	MKC	Wed, Dec 3, 2003	14.60	14.80	14.58	14.65
1137	NYSE	MKC	Tue, Dec 2, 2003	14.51	14.66	14.42	14.60
1136	NYSE	MKC	Mon, Dec 1, 2003	14.36	14.52	14.30	14.51
1135	NYSE	MKC	Fri, Nov 28, 2003	14.34	14.38	14.29	14.35
1134	NYSE	MKC	Wed, Nov 26, 2003	14.30	14.34	14.23	14.33
1133	NYSE	MKC	Tue, Nov 25, 2003	14.19	14.33	14.13	14.26
1132	NYSE	MKC	Mon, Nov 24, 2003	14.14	14.24	14.11	14.24
1131	NYSE	MKC	Fri, Nov 21, 2003	14.10	14.13	14.05	14.08
1130	NYSE	MKC	Thu, Nov 20, 2003	14.03	14.18	13.98	14.08
1129	NYSE	MKC	Wed, Nov 19, 2003	14.18	14.20	14.02	14.12
1128	NYSE	MKC	Tue, Nov 18, 2003	14.29	14.30	14.15	14.15
1127	NYSE	MKC	Mon, Nov 17, 2003	14.47	14.47	14.21	14.29
1126	NYSE	MKC	Fri, Nov 14, 2003	14.48	14.50	14.43	14.46
1125	NYSE	MKC	Thu, Nov 13, 2003	14.65	14.65	14.39	14.45
1124	NYSE	MKC	Wed, Nov 12, 2003	14.68	14.69	14.58	14.67
1123	NYSE	MKC	Tue, Nov 11, 2003	14.62	14.70	14.59	14.68
1122	NYSE	MKC	Mon, Nov 10, 2003	14.53	14.65	14.32	14.61
1121	NYSE	MKC	Fri, Nov 7, 2003	14.88	14.88	14.73	14.74
1120	NYSE	MKC	Thu, Nov 6, 2003	14.65	14.83	14.59	14.83
1119	NYSE	MKC	Wed, Nov 5, 2003	14.83	14.83	14.65	14.70
1118	NYSE	MKC	Tue, Nov 4, 2003	14.82	14.86	14.76	14.83
1117	NYSE	MKC	Mon, Nov 3, 2003	14.75	14.83	14.75	14.82
1116	NYSE	MKC	Fri, Oct 31, 2003	14.83	14.87	14.78	14.82
1115	NYSE	MKC	Thu, Oct 30, 2003	14.95	15.03	14.80	14.83
1114	NYSE	MKC	Wed, Oct 29, 2003	15.08	15.08	14.83	14.95
1113	NYSE	MKC	Tue, Oct 28, 2003	14.90	15.11	14.88	15.11
1112	NYSE	MKC	Mon, Oct 27, 2003	14.83	15.04	14.83	14.90
1111	NYSE	MKC	Fri, Oct 24, 2003	14.93	14.93	14.60	14.78
1110	NYSE	MKC	Thu, Oct 23, 2003	14.78	14.93	14.71	14.93
1109	NYSE	MKC	Wed, Oct 22, 2003	14.78	14.80	14.63	14.78
1108	NYSE	MKC	Tue, Oct 21, 2003	14.63	14.83	14.60	14.82
1107	NYSE	MKC	Mon, Oct 20, 2003	14.74	14.74	14.54	14.65
1106	NYSE	MKC	Fri, Oct 17, 2003	14.83	14.88	14.59	14.65
1105	NYSE	MKC	Thu, Oct 16, 2003	14.80	14.85	14.74	14.81
1104	NYSE	MKC	Wed, Oct 15, 2003	14.86	14.97	14.77	14.82
1103	NYSE	MKC	Tue, Oct 14, 2003	14.78	14.90	14.70	14.88
1102	NYSE	MKC	Mon, Oct 13, 2003	14.68	14.80	14.66	14.79
1101	NYSE	MKC	Fri, Oct 10, 2003	14.50	14.61	14.45	14.60
1100	NYSE	MKC	Thu, Oct 9, 2003	14.43	14.61	14.42	14.54
1099	NYSE	MKC	Wed, Oct 8, 2003	14.37	14.37	14.28	14.32
1098	NYSE	MKC	Tue, Oct 7, 2003	14.23	14.41	14.18	14.41
1097	NYSE	MKC	Mon, Oct 6, 2003	14.28	14.32	14.13	14.25
1096	NYSE	MKC	Fri, Oct 3, 2003	14.18	14.44	14.18	14.28
1095	NYSE	MKC	Thu, Oct 2, 2003	14.03	14.17	14.01	14.13
1094	NYSE	MKC	Wed, Oct 1, 2003	13.73	13.98	13.70	13.98
1093	NYSE	MKC	Tue, Sep 30, 2003	13.85	13.85	13.69	13.71
1092	NYSE	MKC	Mon, Sep 29, 2003	13.75	13.85	13.75	13.85
1091	NYSE	MKC	Fri, Sep 26, 2003	13.75	13.78	13.61	13.74
1090	NYSE	MKC	Thu, Sep 25, 2003	13.79	13.83	13.65	13.70
1089	NYSE	MKC	Wed, Sep 24, 2003	13.50	13.88	13.45	13.73
1088	NYSE	MKC	Tue, Sep 23, 2003	13.48	13.64	13.40	13.60
1087	NYSE	MKC	Mon, Sep 22, 2003	13.60	13.61	13.39	13.46
1086	NYSE	MKC	Fri, Sep 19, 2003	13.60	13.65	13.52	13.60
1085	NYSE	MKC	Thu, Sep 18, 2003	13.60	13.65	13.54	13.60
1084	NYSE	MKC	Wed, Sep 17, 2003	13.46	13.64	13.43	13.54
1083	NYSE	MKC	Tue, Sep 16, 2003	13.48	13.52	13.47	13.50
1082	NYSE	MKC	Mon, Sep 15, 2003	13.47	13.53	13.39	13.50
1081	NYSE	MKC	Fri, Sep 12, 2003	13.35	13.50	13.30	13.50
1080	NYSE	MKC	Thu, Sep 11, 2003	13.33	13.47	13.32	13.39
1079	NYSE	MKC	Wed, Sep 10, 2003	13.19	13.27	13.19	13.25
1078	NYSE	MKC	Tue, Sep 9, 2003	13.18	13.30	13.10	13.22
1077	NYSE	MKC	Mon, Sep 8, 2003	13.28	13.32	13.25	13.28
1076	NYSE	MKC	Fri, Sep 5, 2003	13.40	13.40	13.28	13.32
1075	NYSE	MKC	Thu, Sep 4, 2003	13.46	13.48	13.36	13.41
1074	NYSE	MKC	Wed, Sep 3, 2003	13.47	13.50	13.40	13.49
1073	NYSE	MKC	Tue, Sep 2, 2003	13.34	13.50	13.34	13.48
1072	NYSE	MKC	Fri, Aug 29, 2003	13.29	13.41	13.20	13.35
1071	NYSE	MKC	Thu, Aug 28, 2003	13.17	13.32	13.11	13.29
1070	NYSE	MKC	Wed, Aug 27, 2003	13.24	13.25	13.15	13.19
1069	NYSE	MKC	Tue, Aug 26, 2003	13.09	13.30	13.03	13.28
1068	NYSE	MKC	Mon, Aug 25, 2003	13.14	13.30	13.08	13.17
1067	NYSE	MKC	Fri, Aug 22, 2003	13.25	13.28	13.17	13.18
1066	NYSE	MKC	Thu, Aug 21, 2003	13.09	13.24	13.05	13.20
1065	NYSE	MKC	Wed, Aug 20, 2003	13.05	13.14	13.05	13.05
1064	NYSE	MKC	Tue, Aug 19, 2003	13.00	13.06	12.90	13.05
1063	NYSE	MKC	Mon, Aug 18, 2003	12.96	13.06	12.87	13.04
1062	NYSE	MKC	Fri, Aug 15, 2003	13.01	13.01	12.81	12.88
1061	NYSE	MKC	Thu, Aug 14, 2003	12.90	13.07	12.90	12.99
1060	NYSE	MKC	Wed, Aug 13, 2003	12.85	12.99	12.80	12.83
1059	NYSE	MKC	Tue, Aug 12, 2003	12.84	12.86	12.69	12.85
1058	NYSE	MKC	Mon, Aug 11, 2003	12.87	12.95	12.76	12.80
1057	NYSE	MKC	Fri, Aug 8, 2003	12.78	12.88	12.70	12.84
1056	NYSE	MKC	Thu, Aug 7, 2003	12.72	12.84	12.64	12.78
1055	NYSE	MKC	Wed, Aug 6, 2003	12.72	12.80	12.63	12.79
1054	NYSE	MKC	Tue, Aug 5, 2003	12.72	12.82	12.60	12.65
1053	NYSE	MKC	Mon, Aug 4, 2003	12.65	12.71	12.56	12.70
1052	NYSE	MKC	Fri, Aug 1, 2003	12.76	12.85	12.65	12.69
1051	NYSE	MKC	Thu, Jul 31, 2003	12.84	13.01	12.76	12.78
1050	NYSE	MKC	Wed, Jul 30, 2003	13.08	13.08	12.90	12.94
1049	NYSE	MKC	Tue, Jul 29, 2003	13.09	13.16	12.88	13.03
1048	NYSE	MKC	Mon, Jul 28, 2003	13.14	13.24	13.00	13.11
1047	NYSE	MKC	Fri, Jul 25, 2003	12.88	13.11	12.88	13.11
1046	NYSE	MKC	Thu, Jul 24, 2003	13.00	13.12	12.86	12.90
1045	NYSE	MKC	Wed, Jul 23, 2003	12.88	12.95	12.87	12.93
1044	NYSE	MKC	Tue, Jul 22, 2003	12.80	13.00	12.76	12.85
1043	NYSE	MKC	Mon, Jul 21, 2003	12.83	12.88	12.66	12.70
1042	NYSE	MKC	Fri, Jul 18, 2003	12.75	12.95	12.74	12.92
1041	NYSE	MKC	Thu, Jul 17, 2003	12.69	12.85	12.67	12.71
1040	NYSE	MKC	Wed, Jul 16, 2003	12.82	12.85	12.65	12.75
1039	NYSE	MKC	Tue, Jul 15, 2003	12.76	12.85	12.63	12.78
1038	NYSE	MKC	Mon, Jul 14, 2003	12.95	12.95	12.65	12.68
1037	NYSE	MKC	Fri, Jul 11, 2003	12.90	13.01	12.74	12.79
1036	NYSE	MKC	Thu, Jul 10, 2003	12.93	12.93	12.80	12.85
1035	NYSE	MKC	Wed, Jul 9, 2003	13.06	13.08	12.79	12.93
1034	NYSE	MKC	Tue, Jul 8, 2003	13.09	13.23	12.98	13.05
1033	NYSE	MKC	Mon, Jul 7, 2003	13.18	13.23	13.08	13.15
1032	NYSE	MKC	Thu, Jul 3, 2003	13.20	13.20	13.07	13.16
1031	NYSE	MKC	Wed, Jul 2, 2003	13.25	13.27	13.15	13.20
1030	NYSE	MKC	Tue, Jul 1, 2003	13.49	13.51	13.18	13.33
1029	NYSE	MKC	Mon, Jun 30, 2003	13.80	13.80	13.45	13.60
1028	NYSE	MKC	Fri, Jun 27, 2003	13.21	13.73	13.04	13.70
1027	NYSE	MKC	Thu, Jun 26, 2003	13.20	13.33	13.12	13.21
1026	NYSE	MKC	Wed, Jun 25, 2003	13.39	13.48	13.23	13.23
1025	NYSE	MKC	Tue, Jun 24, 2003	13.24	13.41	13.18	13.35
1024	NYSE	MKC	Mon, Jun 23, 2003	13.48	13.50	13.19	13.22
1023	NYSE	MKC	Fri, Jun 20, 2003	13.54	13.61	13.44	13.47
1022	NYSE	MKC	Thu, Jun 19, 2003	13.67	13.67	13.40	13.44
1021	NYSE	MKC	Wed, Jun 18, 2003	13.63	13.80	13.62	13.67
1020	NYSE	MKC	Tue, Jun 17, 2003	13.68	13.74	13.54	13.62
1019	NYSE	MKC	Mon, Jun 16, 2003	13.60	13.71	13.56	13.70
1018	NYSE	MKC	Fri, Jun 13, 2003	13.55	13.61	13.45	13.53
1017	NYSE	MKC	Thu, Jun 12, 2003	13.60	13.62	13.41	13.54
1016	NYSE	MKC	Wed, Jun 11, 2003	13.50	13.56	13.38	13.56
1015	NYSE	MKC	Tue, Jun 10, 2003	13.45	13.50	13.34	13.48
1014	NYSE	MKC	Mon, Jun 9, 2003	13.48	13.55	13.37	13.43
1013	NYSE	MKC	Fri, Jun 6, 2003	13.55	13.60	13.50	13.53
1012	NYSE	MKC	Thu, Jun 5, 2003	13.56	13.61	13.43	13.58
1011	NYSE	MKC	Wed, Jun 4, 2003	13.56	13.59	13.45	13.56
1010	NYSE	MKC	Tue, Jun 3, 2003	13.50	13.60	13.42	13.53
1009	NYSE	MKC	Mon, Jun 2, 2003	13.48	13.58	13.42	13.48
1008	NYSE	MKC	Fri, May 30, 2003	13.27	13.50	13.27	13.45
1007	NYSE	MKC	Thu, May 29, 2003	13.27	13.36	13.16	13.27
1006	NYSE	MKC	Wed, May 28, 2003	13.18	13.33	13.05	13.23
1005	NYSE	MKC	Tue, May 27, 2003	13.04	13.16	12.97	13.15
1004	NYSE	MKC	Fri, May 23, 2003	12.90	13.04	12.85	13.00
1003	NYSE	MKC	Thu, May 22, 2003	12.67	12.93	12.67	12.92
1002	NYSE	MKC	Wed, May 21, 2003	12.70	12.79	12.65	12.67
1001	NYSE	MKC	Tue, May 20, 2003	12.86	12.88	12.71	12.80
1000	NYSE	MKC	Mon, May 19, 2003	12.88	12.90	12.80	12.85
999	NYSE	MKC	Fri, May 16, 2003	12.90	12.95	12.85	12.88
998	NYSE	MKC	Thu, May 15, 2003	13.00	13.03	12.92	12.95
997	NYSE	MKC	Wed, May 14, 2003	13.08	13.08	12.90	12.97
996	NYSE	MKC	Tue, May 13, 2003	13.18	13.18	13.00	13.04
995	NYSE	MKC	Mon, May 12, 2003	13.00	13.27	12.98	13.18
994	NYSE	MKC	Fri, May 9, 2003	12.59	13.35	12.57	12.99
993	NYSE	MKC	Thu, May 8, 2003	12.42	12.48	12.31	12.46
992	NYSE	MKC	Wed, May 7, 2003	12.56	12.59	12.35	12.38
991	NYSE	MKC	Tue, May 6, 2003	12.51	12.57	12.45	12.57
990	NYSE	MKC	Mon, May 5, 2003	12.57	12.63	12.42	12.53
989	NYSE	MKC	Fri, May 2, 2003	12.35	12.64	12.32	12.61
988	NYSE	MKC	Thu, May 1, 2003	12.42	12.45	12.19	12.40
987	NYSE	MKC	Wed, Apr 30, 2003	12.47	12.48	12.34	12.40
986	NYSE	MKC	Tue, Apr 29, 2003	12.47	12.65	12.35	12.45
985	NYSE	MKC	Mon, Apr 28, 2003	12.15	12.48	12.15	12.47
984	NYSE	MKC	Fri, Apr 25, 2003	12.15	12.31	12.10	12.15
983	NYSE	MKC	Thu, Apr 24, 2003	12.31	12.39	12.16	12.21
982	NYSE	MKC	Wed, Apr 23, 2003	12.48	12.50	12.30	12.35
981	NYSE	MKC	Tue, Apr 22, 2003	12.29	12.55	12.20	12.55
980	NYSE	MKC	Mon, Apr 21, 2003	12.32	12.43	12.12	12.29
979	NYSE	MKC	Thu, Apr 17, 2003	12.15	12.32	12.14	12.32
978	NYSE	MKC	Wed, Apr 16, 2003	12.40	12.46	12.10	12.17
977	NYSE	MKC	Tue, Apr 15, 2003	12.43	12.44	12.31	12.44
976	NYSE	MKC	Mon, Apr 14, 2003	12.22	12.48	12.22	12.43
975	NYSE	MKC	Fri, Apr 11, 2003	12.21	12.35	12.19	12.24
974	NYSE	MKC	Thu, Apr 10, 2003	12.01	12.48	11.96	12.21
973	NYSE	MKC	Wed, Apr 9, 2003	11.95	12.07	11.85	11.98
972	NYSE	MKC	Tue, Apr 8, 2003	12.15	12.20	12.00	12.06
971	NYSE	MKC	Mon, Apr 7, 2003	12.15	12.38	12.03	12.08
970	NYSE	MKC	Fri, Apr 4, 2003	12.09	12.17	12.03	12.12
969	NYSE	MKC	Thu, Apr 3, 2003	12.18	12.25	12.05	12.09
968	NYSE	MKC	Wed, Apr 2, 2003	12.10	12.33	12.02	12.29
967	NYSE	MKC	Tue, Apr 1, 2003	12.07	12.15	11.96	12.02
966	NYSE	MKC	Mon, Mar 31, 2003	11.96	12.10	11.85	12.07
965	NYSE	MKC	Fri, Mar 28, 2003	12.38	12.38	11.95	11.98
964	NYSE	MKC	Thu, Mar 27, 2003	12.17	12.48	12.08	12.39
963	NYSE	MKC	Wed, Mar 26, 2003	12.35	12.37	12.16	12.17
962	NYSE	MKC	Tue, Mar 25, 2003	12.73	12.73	12.40	12.50
961	NYSE	MKC	Mon, Mar 24, 2003	12.95	12.95	12.59	12.73
960	NYSE	MKC	Fri, Mar 21, 2003	12.85	12.98	12.78	12.95
959	NYSE	MKC	Thu, Mar 20, 2003	13.10	13.38	12.73	12.79
958	NYSE	MKC	Wed, Mar 19, 2003	12.15	12.57	12.15	12.56
957	NYSE	MKC	Tue, Mar 18, 2003	12.20	12.35	12.00	12.28
956	NYSE	MKC	Mon, Mar 17, 2003	11.85	12.20	11.85	12.19
955	NYSE	MKC	Fri, Mar 14, 2003	12.10	12.10	11.80	11.85
954	NYSE	MKC	Thu, Mar 13, 2003	12.00	12.20	12.00	12.10
953	NYSE	MKC	Wed, Mar 12, 2003	11.68	11.98	11.68	11.93
952	NYSE	MKC	Tue, Mar 11, 2003	11.78	11.95	11.73	11.76
951	NYSE	MKC	Mon, Mar 10, 2003	11.84	11.86	11.61	11.70
950	NYSE	MKC	Fri, Mar 7, 2003	11.54	11.92	11.54	11.83
949	NYSE	MKC	Thu, Mar 6, 2003	11.51	11.64	11.42	11.57
948	NYSE	MKC	Wed, Mar 5, 2003	11.70	11.70	11.44	11.56
947	NYSE	MKC	Tue, Mar 4, 2003	11.50	11.85	11.50	11.75
946	NYSE	MKC	Mon, Mar 3, 2003	11.58	11.72	11.48	11.56
945	NYSE	MKC	Fri, Feb 28, 2003	11.48	11.64	11.47	11.57
944	NYSE	MKC	Thu, Feb 27, 2003	11.43	11.51	11.30	11.45
943	NYSE	MKC	Wed, Feb 26, 2003	11.48	11.48	11.28	11.31
942	NYSE	MKC	Tue, Feb 25, 2003	11.15	11.47	11.15	11.37
941	NYSE	MKC	Mon, Feb 24, 2003	11.30	11.37	11.11	11.18
940	NYSE	MKC	Fri, Feb 21, 2003	11.25	11.47	11.20	11.30
939	NYSE	MKC	Thu, Feb 20, 2003	11.38	11.38	11.18	11.24
938	NYSE	MKC	Wed, Feb 19, 2003	11.53	11.53	11.25	11.25
937	NYSE	MKC	Tue, Feb 18, 2003	11.23	11.57	11.23	11.51
936	NYSE	MKC	Fri, Feb 14, 2003	11.18	11.30	11.13	11.14
935	NYSE	MKC	Thu, Feb 13, 2003	11.15	11.20	11.13	11.17
934	NYSE	MKC	Wed, Feb 12, 2003	11.22	11.25	11.11	11.15
933	NYSE	MKC	Tue, Feb 11, 2003	11.35	11.38	11.20	11.22
932	NYSE	MKC	Mon, Feb 10, 2003	11.39	11.48	11.29	11.34
931	NYSE	MKC	Fri, Feb 7, 2003	11.33	11.46	11.29	11.29
930	NYSE	MKC	Thu, Feb 6, 2003	11.40	11.41	11.33	11.33
929	NYSE	MKC	Wed, Feb 5, 2003	11.45	11.58	11.40	11.40
928	NYSE	MKC	Tue, Feb 4, 2003	11.35	11.48	11.29	11.40
927	NYSE	MKC	Mon, Feb 3, 2003	11.25	11.40	11.25	11.31
926	NYSE	MKC	Fri, Jan 31, 2003	11.05	11.28	11.05	11.20
925	NYSE	MKC	Thu, Jan 30, 2003	11.11	11.18	11.05	11.08
924	NYSE	MKC	Wed, Jan 29, 2003	11.15	11.21	10.86	11.05
923	NYSE	MKC	Tue, Jan 28, 2003	11.20	11.26	11.11	11.13
922	NYSE	MKC	Mon, Jan 27, 2003	11.34	11.34	11.15	11.18
921	NYSE	MKC	Fri, Jan 24, 2003	11.38	11.41	11.28	11.28
920	NYSE	MKC	Thu, Jan 23, 2003	11.47	11.47	11.37	11.38
919	NYSE	MKC	Wed, Jan 22, 2003	11.38	11.50	11.30	11.40
918	NYSE	MKC	Tue, Jan 21, 2003	11.38	11.42	11.34	11.34
917	NYSE	MKC	Fri, Jan 17, 2003	11.48	11.54	11.35	11.35
916	NYSE	MKC	Thu, Jan 16, 2003	11.51	11.61	11.45	11.48
915	NYSE	MKC	Wed, Jan 15, 2003	11.70	11.73	11.43	11.43
914	NYSE	MKC	Tue, Jan 14, 2003	11.48	11.70	11.48	11.70
913	NYSE	MKC	Mon, Jan 13, 2003	11.50	11.52	11.43	11.50
912	NYSE	MKC	Fri, Jan 10, 2003	11.43	11.49	11.43	11.47
911	NYSE	MKC	Thu, Jan 9, 2003	11.51	11.55	11.36	11.47
910	NYSE	MKC	Wed, Jan 8, 2003	11.49	11.57	11.35	11.38
909	NYSE	MKC	Tue, Jan 7, 2003	11.56	11.61	11.38	11.50
908	NYSE	MKC	Mon, Jan 6, 2003	11.77	11.81	11.59	11.60
907	NYSE	MKC	Fri, Jan 3, 2003	11.80	11.81	11.62	11.77
906	NYSE	MKC	Thu, Jan 2, 2003	11.63	11.84	11.55	11.80
905	NYSE	MKC	Tue, Dec 31, 2002	11.63	11.65	11.44	11.60
904	NYSE	MKC	Mon, Dec 30, 2002	11.54	11.64	11.50	11.60
903	NYSE	MKC	Fri, Dec 27, 2002	11.73	11.73	11.50	11.53
902	NYSE	MKC	Thu, Dec 26, 2002	11.79	11.82	11.70	11.72
901	NYSE	MKC	Tue, Dec 24, 2002	12.00	12.00	11.84	11.85
900	NYSE	MKC	Mon, Dec 23, 2002	11.93	12.08	11.93	12.00
899	NYSE	MKC	Fri, Dec 20, 2002	11.95	11.95	11.82	11.94
898	NYSE	MKC	Thu, Dec 19, 2002	11.80	11.98	11.69	11.79
897	NYSE	MKC	Wed, Dec 18, 2002	12.00	12.08	11.79	11.82
896	NYSE	MKC	Tue, Dec 17, 2002	11.85	12.11	11.84	12.02
895	NYSE	MKC	Mon, Dec 16, 2002	11.88	11.95	11.83	11.85
894	NYSE	MKC	Fri, Dec 13, 2002	11.88	11.99	11.86	11.88
893	NYSE	MKC	Thu, Dec 12, 2002	11.90	11.98	11.85	11.93
892	NYSE	MKC	Wed, Dec 11, 2002	11.93	11.94	11.78	11.90
891	NYSE	MKC	Tue, Dec 10, 2002	11.73	11.98	11.68	11.92
890	NYSE	MKC	Mon, Dec 9, 2002	11.63	11.75	11.56	11.68
889	NYSE	MKC	Fri, Dec 6, 2002	11.69	11.89	11.54	11.68
888	NYSE	MKC	Thu, Dec 5, 2002	11.84	11.93	11.74	11.78
887	NYSE	MKC	Wed, Dec 4, 2002	11.75	12.02	11.75	11.83
886	NYSE	MKC	Tue, Dec 3, 2002	11.67	11.95	11.67	11.83
885	NYSE	MKC	Mon, Dec 2, 2002	12.00	12.02	11.60	11.75
884	NYSE	MKC	Fri, Nov 29, 2002	12.03	12.03	11.81	11.90
883	NYSE	MKC	Wed, Nov 27, 2002	11.95	12.12	11.73	11.90
882	NYSE	MKC	Tue, Nov 26, 2002	11.95	12.05	11.90	12.00
881	NYSE	MKC	Mon, Nov 25, 2002	11.71	12.05	11.71	11.95
880	NYSE	MKC	Fri, Nov 22, 2002	11.70	12.03	11.64	11.80
879	NYSE	MKC	Thu, Nov 21, 2002	11.99	12.08	11.70	11.73
878	NYSE	MKC	Wed, Nov 20, 2002	12.00	12.01	11.70	11.99
877	NYSE	MKC	Tue, Nov 19, 2002	11.90	11.94	11.79	11.90
876	NYSE	MKC	Mon, Nov 18, 2002	12.05	12.10	11.77	11.84
875	NYSE	MKC	Fri, Nov 15, 2002	11.88	12.22	11.88	12.08
874	NYSE	MKC	Thu, Nov 14, 2002	11.85	11.98	11.83	11.86
873	NYSE	MKC	Wed, Nov 13, 2002	11.48	11.95	11.46	11.79
872	NYSE	MKC	Tue, Nov 12, 2002	11.60	11.75	11.45	11.55
871	NYSE	MKC	Mon, Nov 11, 2002	11.53	11.60	11.40	11.60
870	NYSE	MKC	Fri, Nov 8, 2002	11.75	11.75	11.36	11.40
869	NYSE	MKC	Thu, Nov 7, 2002	11.18	11.26	11.13	11.25
868	NYSE	MKC	Wed, Nov 6, 2002	11.15	11.20	11.06	11.10
867	NYSE	MKC	Tue, Nov 5, 2002	11.06	11.20	11.02	11.13
866	NYSE	MKC	Mon, Nov 4, 2002	11.15	11.23	10.98	11.06
865	NYSE	MKC	Fri, Nov 1, 2002	11.13	11.15	11.00	11.04
864	NYSE	MKC	Thu, Oct 31, 2002	10.90	11.25	10.90	11.12
863	NYSE	MKC	Wed, Oct 30, 2002	10.86	11.00	10.74	10.79
862	NYSE	MKC	Tue, Oct 29, 2002	10.73	10.96	10.64	10.85
861	NYSE	MKC	Mon, Oct 28, 2002	11.25	11.25	10.64	10.65
860	NYSE	MKC	Fri, Oct 25, 2002	10.91	11.32	10.91	11.18
859	NYSE	MKC	Thu, Oct 24, 2002	11.55	11.55	10.90	10.91
858	NYSE	MKC	Wed, Oct 23, 2002	11.80	11.80	11.22	11.22
857	NYSE	MKC	Tue, Oct 22, 2002	12.00	12.00	11.70	11.74
856	NYSE	MKC	Mon, Oct 21, 2002	11.90	12.07	11.87	11.99
855	NYSE	MKC	Fri, Oct 18, 2002	12.00	12.02	11.88	11.95
854	NYSE	MKC	Thu, Oct 17, 2002	12.00	12.10	11.90	12.00
853	NYSE	MKC	Wed, Oct 16, 2002	12.24	12.30	11.97	12.00
852	NYSE	MKC	Tue, Oct 15, 2002	12.30	12.40	12.20	12.25
851	NYSE	MKC	Mon, Oct 14, 2002	12.01	12.14	11.96	12.07
850	NYSE	MKC	Fri, Oct 11, 2002	11.93	12.06	11.75	12.01
849	NYSE	MKC	Thu, Oct 10, 2002	12.10	12.20	11.75	11.75
848	NYSE	MKC	Wed, Oct 9, 2002	12.03	12.23	12.03	12.07
847	NYSE	MKC	Tue, Oct 8, 2002	11.93	12.14	11.88	12.03
846	NYSE	MKC	Mon, Oct 7, 2002	11.88	12.02	11.83	11.86
845	NYSE	MKC	Fri, Oct 4, 2002	11.83	11.90	11.72	11.83
844	NYSE	MKC	Thu, Oct 3, 2002	11.47	11.88	11.47	11.83
843	NYSE	MKC	Wed, Oct 2, 2002	12.00	12.00	11.36	11.36
842	NYSE	MKC	Tue, Oct 1, 2002	11.45	11.95	11.45	11.88
841	NYSE	MKC	Mon, Sep 30, 2002	11.60	11.61	11.18	11.40
840	NYSE	MKC	Fri, Sep 27, 2002	11.85	11.85	11.59	11.69
839	NYSE	MKC	Thu, Sep 26, 2002	11.43	11.92	11.41	11.92
838	NYSE	MKC	Wed, Sep 25, 2002	11.30	11.50	11.08	11.42
837	NYSE	MKC	Tue, Sep 24, 2002	11.30	11.34	11.16	11.30
836	NYSE	MKC	Mon, Sep 23, 2002	11.33	11.49	11.33	11.39
835	NYSE	MKC	Fri, Sep 20, 2002	11.50	11.53	11.36	11.44
834	NYSE	MKC	Thu, Sep 19, 2002	11.39	11.39	11.17	11.25
833	NYSE	MKC	Wed, Sep 18, 2002	11.31	11.37	11.09	11.30
832	NYSE	MKC	Tue, Sep 17, 2002	11.50	11.54	11.31	11.36
831	NYSE	MKC	Mon, Sep 16, 2002	11.14	11.45	11.10	11.43
830	NYSE	MKC	Fri, Sep 13, 2002	11.10	11.32	11.00	11.25
829	NYSE	MKC	Thu, Sep 12, 2002	11.17	11.23	11.05	11.10
828	NYSE	MKC	Wed, Sep 11, 2002	11.35	11.39	11.25	11.28
827	NYSE	MKC	Tue, Sep 10, 2002	11.20	11.35	11.08	11.30
826	NYSE	MKC	Mon, Sep 9, 2002	11.05	11.42	11.04	11.24
825	NYSE	MKC	Fri, Sep 6, 2002	11.40	11.51	11.38	11.43
824	NYSE	MKC	Thu, Sep 5, 2002	11.49	11.57	11.36	11.36
823	NYSE	MKC	Wed, Sep 4, 2002	11.35	11.53	11.32	11.52
822	NYSE	MKC	Tue, Sep 3, 2002	11.45	11.54	11.21	11.39
821	NYSE	MKC	Fri, Aug 30, 2002	11.53	11.72	11.53	11.58
820	NYSE	MKC	Thu, Aug 29, 2002	11.33	11.66	11.23	11.60
819	NYSE	MKC	Wed, Aug 28, 2002	11.39	11.50	11.39	11.43
818	NYSE	MKC	Tue, Aug 27, 2002	11.69	11.70	11.45	11.51
817	NYSE	MKC	Mon, Aug 26, 2002	11.60	11.65	11.55	11.58
816	NYSE	MKC	Fri, Aug 23, 2002	11.50	11.65	11.50	11.57
815	NYSE	MKC	Thu, Aug 22, 2002	11.44	11.63	11.38	11.55
814	NYSE	MKC	Wed, Aug 21, 2002	11.23	11.38	11.10	11.31
813	NYSE	MKC	Tue, Aug 20, 2002	11.43	11.47	11.13	11.18
812	NYSE	MKC	Mon, Aug 19, 2002	11.38	11.60	11.36	11.48
811	NYSE	MKC	Fri, Aug 16, 2002	11.33	11.46	11.30	11.38
810	NYSE	MKC	Thu, Aug 15, 2002	11.35	11.43	11.12	11.38
809	NYSE	MKC	Wed, Aug 14, 2002	11.04	11.42	11.04	11.40
808	NYSE	MKC	Tue, Aug 13, 2002	11.15	11.26	11.00	11.04
807	NYSE	MKC	Mon, Aug 12, 2002	11.00	11.43	11.00	11.28
806	NYSE	MKC	Fri, Aug 9, 2002	11.38	11.47	11.18	11.33
805	NYSE	MKC	Thu, Aug 8, 2002	11.17	11.40	11.17	11.38
804	NYSE	MKC	Wed, Aug 7, 2002	11.30	11.30	11.08	11.27
803	NYSE	MKC	Tue, Aug 6, 2002	11.09	11.28	11.05	11.13
802	NYSE	MKC	Mon, Aug 5, 2002	11.30	11.42	11.01	11.09
801	NYSE	MKC	Fri, Aug 2, 2002	11.54	11.66	11.21	11.36
800	NYSE	MKC	Thu, Aug 1, 2002	11.25	11.65	11.25	11.54
799	NYSE	MKC	Wed, Jul 31, 2002	11.23	11.50	11.23	11.38
798	NYSE	MKC	Tue, Jul 30, 2002	11.53	11.53	11.15	11.26
797	NYSE	MKC	Mon, Jul 29, 2002	11.55	11.73	11.50	11.61
796	NYSE	MKC	Fri, Jul 26, 2002	11.71	11.75	11.37	11.43
795	NYSE	MKC	Thu, Jul 25, 2002	11.46	12.02	11.43	11.83
794	NYSE	MKC	Wed, Jul 24, 2002	10.84	11.35	10.68	11.34
793	NYSE	MKC	Tue, Jul 23, 2002	10.65	11.10	10.65	10.94
792	NYSE	MKC	Mon, Jul 22, 2002	10.58	10.85	10.37	10.73
791	NYSE	MKC	Fri, Jul 19, 2002	11.08	11.08	10.35	10.58
790	NYSE	MKC	Thu, Jul 18, 2002	11.63	11.69	11.00	11.15
789	NYSE	MKC	Wed, Jul 17, 2002	11.60	11.79	11.55	11.63
788	NYSE	MKC	Tue, Jul 16, 2002	11.78	11.93	11.40	11.53
787	NYSE	MKC	Mon, Jul 15, 2002	11.85	11.94	11.52	11.86
786	NYSE	MKC	Fri, Jul 12, 2002	12.02	12.16	11.78	11.84
785	NYSE	MKC	Thu, Jul 11, 2002	12.05	12.13	11.95	12.02
784	NYSE	MKC	Wed, Jul 10, 2002	12.23	12.35	12.00	12.15
783	NYSE	MKC	Tue, Jul 9, 2002	12.50	12.60	12.32	12.33
782	NYSE	MKC	Mon, Jul 8, 2002	12.75	12.81	12.52	12.55
781	NYSE	MKC	Fri, Jul 5, 2002	12.55	12.88	12.50	12.86
780	NYSE	MKC	Wed, Jul 3, 2002	12.60	12.73	12.45	12.64
779	NYSE	MKC	Tue, Jul 2, 2002	12.95	12.95	12.50	12.56
778	NYSE	MKC	Mon, Jul 1, 2002	12.85	12.98	12.70	12.89
777	NYSE	MKC	Fri, Jun 28, 2002	12.57	12.91	12.54	12.88
776	NYSE	MKC	Thu, Jun 27, 2002	12.90	13.00	12.45	12.57
775	NYSE	MKC	Wed, Jun 26, 2002	12.65	13.08	12.55	13.00
774	NYSE	MKC	Tue, Jun 25, 2002	13.03	13.25	12.73	12.79
773	NYSE	MKC	Mon, Jun 24, 2002	13.33	13.35	12.90	13.00
772	NYSE	MKC	Fri, Jun 21, 2002	13.35	13.50	13.13	13.35
771	NYSE	MKC	Thu, Jun 20, 2002	12.57	13.38	12.55	13.32
770	NYSE	MKC	Wed, Jun 19, 2002	12.50	12.63	12.28	12.45
769	NYSE	MKC	Tue, Jun 18, 2002	12.90	12.97	12.75	12.80
768	NYSE	MKC	Mon, Jun 17, 2002	12.60	12.85	12.55	12.80
767	NYSE	MKC	Fri, Jun 14, 2002	12.64	12.64	12.25	12.48
766	NYSE	MKC	Thu, Jun 13, 2002	12.90	12.90	12.64	12.64
765	NYSE	MKC	Wed, Jun 12, 2002	12.90	13.05	12.76	12.85
764	NYSE	MKC	Tue, Jun 11, 2002	13.30	13.30	12.88	12.96
763	NYSE	MKC	Mon, Jun 10, 2002	13.15	13.38	13.15	13.26
762	NYSE	MKC	Fri, Jun 7, 2002	12.95	13.10	12.91	13.06
761	NYSE	MKC	Thu, Jun 6, 2002	13.25	13.28	13.00	13.05
760	NYSE	MKC	Wed, Jun 5, 2002	12.90	13.32	12.89	13.31
759	NYSE	MKC	Tue, Jun 4, 2002	13.10	13.10	12.98	13.01
758	NYSE	MKC	Mon, Jun 3, 2002	13.23	13.23	12.95	13.13
757	NYSE	MKC	Fri, May 31, 2002	13.15	13.35	13.13	13.13
756	NYSE	MKC	Thu, May 30, 2002	13.15	13.43	13.10	13.15
755	NYSE	MKC	Wed, May 29, 2002	13.05	13.27	13.05	13.24
754	NYSE	MKC	Tue, May 28, 2002	13.18	13.18	13.00	13.14
753	NYSE	MKC	Fri, May 24, 2002	13.27	13.31	13.18	13.24
752	NYSE	MKC	Thu, May 23, 2002	13.20	13.27	13.05	13.27
751	NYSE	MKC	Wed, May 22, 2002	12.83	13.13	12.83	13.10
750	NYSE	MKC	Tue, May 21, 2002	12.86	12.93	12.83	12.90
749	NYSE	MKC	Mon, May 20, 2002	12.86	12.93	12.80	12.82
748	NYSE	MKC	Fri, May 17, 2002	12.88	12.88	12.70	12.86
747	NYSE	MKC	Thu, May 16, 2002	12.81	12.85	12.70	12.75
746	NYSE	MKC	Wed, May 15, 2002	12.93	12.96	12.78	12.81
745	NYSE	MKC	Tue, May 14, 2002	12.95	13.05	12.76	13.05
744	NYSE	MKC	Mon, May 13, 2002	12.70	12.82	12.57	12.82
743	NYSE	MKC	Fri, May 10, 2002	12.81	12.88	12.45	12.70
742	NYSE	MKC	Thu, May 9, 2002	12.75	12.90	12.60	12.70
741	NYSE	MKC	Wed, May 8, 2002	13.45	13.49	12.63	12.86
740	NYSE	MKC	Tue, May 7, 2002	13.13	13.18	12.73	12.87
739	NYSE	MKC	Mon, May 6, 2002	13.19	13.37	13.05	13.10
738	NYSE	MKC	Fri, May 3, 2002	13.21	13.30	13.04	13.18
737	NYSE	MKC	Thu, May 2, 2002	13.04	13.21	13.04	13.10
736	NYSE	MKC	Wed, May 1, 2002	12.85	13.13	12.75	13.05
735	NYSE	MKC	Tue, Apr 30, 2002	12.72	12.87	12.67	12.82
734	NYSE	MKC	Mon, Apr 29, 2002	12.74	12.74	12.61	12.72
733	NYSE	MKC	Fri, Apr 26, 2002	12.58	12.73	12.49	12.61
732	NYSE	MKC	Thu, Apr 25, 2002	12.58	12.63	12.40	12.48
731	NYSE	MKC	Wed, Apr 24, 2002	12.74	12.79	12.47	12.55
730	NYSE	MKC	Tue, Apr 23, 2002	12.87	13.00	12.50	12.74
729	NYSE	MKC	Mon, Apr 22, 2002	12.90	12.96	12.77	12.82
728	NYSE	MKC	Fri, Apr 19, 2002	12.94	12.97	12.84	12.85
727	NYSE	MKC	Thu, Apr 18, 2002	13.05	13.08	12.70	12.89
726	NYSE	MKC	Wed, Apr 17, 2002	13.28	13.28	13.02	13.13
725	NYSE	MKC	Tue, Apr 16, 2002	13.23	13.39	13.08	13.31
724	NYSE	MKC	Mon, Apr 15, 2002	13.36	13.50	13.08	13.17
723	NYSE	MKC	Fri, Apr 12, 2002	13.40	13.63	13.26	13.35
722	NYSE	MKC	Thu, Apr 11, 2002	12.90	13.48	12.90	13.47
721	NYSE	MKC	Wed, Apr 10, 2002	12.85	12.93	12.75	12.90
720	NYSE	MKC	Tue, Apr 9, 2002	12.96	13.05	12.90	12.94
719	NYSE	MKC	Mon, Apr 8, 2002	12.74	13.13	12.68	13.08
718	NYSE	MKC	Fri, Apr 5, 2002	12.81	12.81	12.70	12.73
717	NYSE	MKC	Thu, Apr 4, 2002	12.80	12.91	12.75	12.81
716	NYSE	MKC	Wed, Apr 3, 2002	12.91	12.97	12.78	12.85
715	NYSE	MKC	Tue, Apr 2, 2002	12.63	12.97	12.63	12.97
714	NYSE	MKC	Mon, Apr 1, 2002	12.79	12.79	12.64	12.75
713	NYSE	MKC	Thu, Mar 28, 2002	12.81	12.83	12.78	12.78
712	NYSE	MKC	Wed, Mar 27, 2002	12.75	12.87	12.65	12.79
711	NYSE	MKC	Tue, Mar 26, 2002	12.66	12.83	12.65	12.75
710	NYSE	MKC	Mon, Mar 25, 2002	12.63	12.67	12.55	12.62
709	NYSE	MKC	Fri, Mar 22, 2002	12.28	12.68	12.21	12.63
708	NYSE	MKC	Thu, Mar 21, 2002	12.33	12.35	12.20	12.28
707	NYSE	MKC	Wed, Mar 20, 2002	12.19	12.44	12.19	12.32
706	NYSE	MKC	Tue, Mar 19, 2002	12.33	12.53	12.08	12.21
705	NYSE	MKC	Mon, Mar 18, 2002	12.17	12.31	12.10	12.26
704	NYSE	MKC	Fri, Mar 15, 2002	11.86	12.20	11.85	12.10
703	NYSE	MKC	Thu, Mar 14, 2002	11.70	11.89	11.70	11.82
702	NYSE	MKC	Wed, Mar 13, 2002	11.76	11.78	11.64	11.66
701	NYSE	MKC	Tue, Mar 12, 2002	11.60	11.78	11.50	11.78
700	NYSE	MKC	Mon, Mar 11, 2002	11.60	11.65	11.44	11.60
699	NYSE	MKC	Fri, Mar 8, 2002	11.71	11.75	11.51	11.62
698	NYSE	MKC	Thu, Mar 7, 2002	11.84	11.88	11.44	11.61
697	NYSE	MKC	Wed, Mar 6, 2002	11.93	11.93	11.69	11.78
696	NYSE	MKC	Tue, Mar 5, 2002	12.05	12.05	11.81	11.82
695	NYSE	MKC	Mon, Mar 4, 2002	12.32	12.33	12.00	12.05
694	NYSE	MKC	Fri, Mar 1, 2002	12.25	12.29	12.21	12.27
693	NYSE	MKC	Thu, Feb 28, 2002	12.15	12.29	12.15	12.25
692	NYSE	MKC	Wed, Feb 27, 2002	11.83	12.24	11.75	12.13
691	NYSE	MKC	Tue, Feb 26, 2002	12.23	12.23	11.76	11.84
690	NYSE	MKC	Mon, Feb 25, 2002	12.23	12.39	12.19	12.26
689	NYSE	MKC	Fri, Feb 22, 2002	11.95	12.26	11.89	12.23
688	NYSE	MKC	Thu, Feb 21, 2002	11.92	12.09	11.89	11.95
687	NYSE	MKC	Wed, Feb 20, 2002	11.68	11.94	11.66	11.92
686	NYSE	MKC	Tue, Feb 19, 2002	11.63	11.65	11.48	11.65
685	NYSE	MKC	Fri, Feb 15, 2002	11.50	11.71	11.47	11.63
684	NYSE	MKC	Thu, Feb 14, 2002	11.51	11.66	11.45	11.50
683	NYSE	MKC	Wed, Feb 13, 2002	11.38	11.55	11.38	11.51
682	NYSE	MKC	Tue, Feb 12, 2002	11.33	11.45	11.23	11.41
681	NYSE	MKC	Mon, Feb 11, 2002	11.38	11.39	11.33	11.39
680	NYSE	MKC	Fri, Feb 8, 2002	11.31	11.39	11.31	11.39
679	NYSE	MKC	Thu, Feb 7, 2002	11.28	11.36	11.19	11.31
678	NYSE	MKC	Wed, Feb 6, 2002	11.36	11.36	11.13	11.30
677	NYSE	MKC	Tue, Feb 5, 2002	11.11	11.35	11.10	11.33
676	NYSE	MKC	Mon, Feb 4, 2002	11.08	11.15	10.98	11.13
675	NYSE	MKC	Fri, Feb 1, 2002	11.05	11.13	11.01	11.08
674	NYSE	MKC	Thu, Jan 31, 2002	10.98	11.13	10.95	11.05
673	NYSE	MKC	Wed, Jan 30, 2002	10.81	11.02	10.80	11.02
672	NYSE	MKC	Tue, Jan 29, 2002	10.71	10.84	10.71	10.81
671	NYSE	MKC	Mon, Jan 28, 2002	10.70	10.75	10.68	10.75
670	NYSE	MKC	Fri, Jan 25, 2002	10.65	10.75	10.65	10.68
669	NYSE	MKC	Thu, Jan 24, 2002	10.69	10.69	10.65	10.66
668	NYSE	MKC	Wed, Jan 23, 2002	10.73	10.78	10.65	10.73
667	NYSE	MKC	Tue, Jan 22, 2002	10.73	10.75	10.65	10.69
666	NYSE	MKC	Fri, Jan 18, 2002	10.74	10.75	10.66	10.69
665	NYSE	MKC	Thu, Jan 17, 2002	10.66	10.75	10.65	10.75
664	NYSE	MKC	Wed, Jan 16, 2002	10.67	10.75	10.65	10.66
663	NYSE	MKC	Tue, Jan 15, 2002	10.70	10.79	10.65	10.70
662	NYSE	MKC	Mon, Jan 14, 2002	10.75	10.78	10.67	10.67
661	NYSE	MKC	Fri, Jan 11, 2002	10.63	10.76	10.63	10.71
660	NYSE	MKC	Thu, Jan 10, 2002	10.53	10.66	10.53	10.65
659	NYSE	MKC	Wed, Jan 9, 2002	10.54	10.59	10.51	10.55
658	NYSE	MKC	Tue, Jan 8, 2002	10.51	10.55	10.50	10.51
657	NYSE	MKC	Mon, Jan 7, 2002	10.50	10.53	10.49	10.53
656	NYSE	MKC	Fri, Jan 4, 2002	10.50	10.54	10.50	10.51
655	NYSE	MKC	Thu, Jan 3, 2002	10.50	10.54	10.49	10.51
654	NYSE	MKC	Wed, Jan 2, 2002	10.43	10.54	10.35	10.54
653	NYSE	MKC	Mon, Dec 31, 2001	10.73	10.73	10.49	10.49
652	NYSE	MKC	Fri, Dec 28, 2001	10.83	10.85	10.70	10.78
651	NYSE	MKC	Thu, Dec 27, 2001	10.69	10.82	10.69	10.80
650	NYSE	MKC	Wed, Dec 26, 2001	10.68	10.70	10.54	10.68
649	NYSE	MKC	Mon, Dec 24, 2001	10.58	10.74	10.55	10.67
648	NYSE	MKC	Fri, Dec 21, 2001	10.45	10.67	10.45	10.56
647	NYSE	MKC	Thu, Dec 20, 2001	10.75	10.76	10.40	10.45
646	NYSE	MKC	Wed, Dec 19, 2001	10.38	10.75	10.37	10.70
645	NYSE	MKC	Tue, Dec 18, 2001	10.38	10.40	10.33	10.38
644	NYSE	MKC	Mon, Dec 17, 2001	10.36	10.37	10.30	10.35
643	NYSE	MKC	Fri, Dec 14, 2001	10.34	10.44	10.33	10.37
642	NYSE	MKC	Thu, Dec 13, 2001	10.33	10.45	10.25	10.32
641	NYSE	MKC	Wed, Dec 12, 2001	10.33	10.43	10.30	10.34
640	NYSE	MKC	Tue, Dec 11, 2001	10.31	10.36	10.23	10.27
639	NYSE	MKC	Mon, Dec 10, 2001	10.25	10.33	10.14	10.21
638	NYSE	MKC	Fri, Dec 7, 2001	10.18	10.35	10.18	10.25
637	NYSE	MKC	Thu, Dec 6, 2001	10.55	10.56	10.13	10.18
636	NYSE	MKC	Wed, Dec 5, 2001	10.57	10.61	10.53	10.55
635	NYSE	MKC	Tue, Dec 4, 2001	10.65	10.66	10.53	10.57
634	NYSE	MKC	Mon, Dec 3, 2001	10.75	10.77	10.63	10.65
633	NYSE	MKC	Fri, Nov 30, 2001	10.78	10.89	10.75	10.75
632	NYSE	MKC	Thu, Nov 29, 2001	10.68	10.84	10.65	10.79
631	NYSE	MKC	Wed, Nov 28, 2001	10.54	10.75	10.54	10.65
630	NYSE	MKC	Tue, Nov 27, 2001	10.60	10.61	10.48	10.51
629	NYSE	MKC	Mon, Nov 26, 2001	10.63	10.76	10.63	10.63
628	NYSE	MKC	Fri, Nov 23, 2001	10.71	10.71	10.62	10.63
627	NYSE	MKC	Wed, Nov 21, 2001	10.65	10.85	10.65	10.73
626	NYSE	MKC	Tue, Nov 20, 2001	10.59	10.71	10.56	10.66
625	NYSE	MKC	Mon, Nov 19, 2001	10.61	10.65	10.53	10.58
624	NYSE	MKC	Fri, Nov 16, 2001	10.65	10.69	10.58	10.60
623	NYSE	MKC	Thu, Nov 15, 2001	10.81	10.86	10.63	10.65
622	NYSE	MKC	Wed, Nov 14, 2001	10.81	10.96	10.77	10.79
621	NYSE	MKC	Tue, Nov 13, 2001	10.81	10.86	10.73	10.79
620	NYSE	MKC	Mon, Nov 12, 2001	10.88	10.89	10.74	10.79
619	NYSE	MKC	Fri, Nov 9, 2001	11.05	11.05	10.78	10.79
618	NYSE	MKC	Thu, Nov 8, 2001	11.29	11.30	11.08	11.11
617	NYSE	MKC	Wed, Nov 7, 2001	11.25	11.35	11.19	11.26
616	NYSE	MKC	Tue, Nov 6, 2001	11.25	11.29	11.16	11.29
615	NYSE	MKC	Mon, Nov 5, 2001	10.96	11.25	10.96	11.23
614	NYSE	MKC	Fri, Nov 2, 2001	10.96	11.10	10.92	10.98
613	NYSE	MKC	Thu, Nov 1, 2001	10.93	11.05	10.92	10.96
612	NYSE	MKC	Wed, Oct 31, 2001	10.81	11.00	10.80	10.94
611	NYSE	MKC	Tue, Oct 30, 2001	10.95	11.00	10.70	10.78
610	NYSE	MKC	Mon, Oct 29, 2001	11.10	11.12	10.96	11.01
609	NYSE	MKC	Fri, Oct 26, 2001	11.09	11.18	11.06	11.15
608	NYSE	MKC	Thu, Oct 25, 2001	11.13	11.13	11.02	11.11
607	NYSE	MKC	Wed, Oct 24, 2001	11.31	11.34	11.23	11.25
606	NYSE	MKC	Tue, Oct 23, 2001	11.23	11.31	11.19	11.30
605	NYSE	MKC	Mon, Oct 22, 2001	11.15	11.25	11.15	11.23
604	NYSE	MKC	Fri, Oct 19, 2001	11.05	11.17	11.02	11.13
603	NYSE	MKC	Thu, Oct 18, 2001	11.14	11.14	11.00	11.07
602	NYSE	MKC	Wed, Oct 17, 2001	11.28	11.28	11.00	11.10
601	NYSE	MKC	Tue, Oct 16, 2001	11.10	11.27	11.10	11.24
600	NYSE	MKC	Mon, Oct 15, 2001	11.24	11.24	11.08	11.10
599	NYSE	MKC	Fri, Oct 12, 2001	11.36	11.39	11.21	11.28
598	NYSE	MKC	Thu, Oct 11, 2001	11.42	11.43	11.32	11.38
597	NYSE	MKC	Wed, Oct 10, 2001	11.33	11.45	11.26	11.41
596	NYSE	MKC	Tue, Oct 9, 2001	11.27	11.38	11.16	11.33
595	NYSE	MKC	Mon, Oct 8, 2001	11.25	11.27	11.11	11.27
594	NYSE	MKC	Fri, Oct 5, 2001	11.12	11.34	11.08	11.26
593	NYSE	MKC	Thu, Oct 4, 2001	11.39	11.39	11.11	11.12
592	NYSE	MKC	Wed, Oct 3, 2001	11.26	11.64	11.10	11.36
591	NYSE	MKC	Tue, Oct 2, 2001	11.33	11.35	11.11	11.29
590	NYSE	MKC	Mon, Oct 1, 2001	11.48	11.48	11.21	11.31
589	NYSE	MKC	Fri, Sep 28, 2001	11.48	11.55	11.18	11.45
588	NYSE	MKC	Thu, Sep 27, 2001	10.88	11.48	10.88	11.46
587	NYSE	MKC	Wed, Sep 26, 2001	10.68	10.83	10.56	10.77
586	NYSE	MKC	Tue, Sep 25, 2001	10.49	10.90	10.46	10.66
585	NYSE	MKC	Mon, Sep 24, 2001	10.26	10.58	10.26	10.49
584	NYSE	MKC	Fri, Sep 21, 2001	10.16	10.30	10.05	10.22
583	NYSE	MKC	Thu, Sep 20, 2001	10.18	10.38	10.18	10.23
582	NYSE	MKC	Wed, Sep 19, 2001	10.86	10.94	9.83	10.18
581	NYSE	MKC	Tue, Sep 18, 2001	10.81	10.82	10.71	10.80
580	NYSE	MKC	Mon, Sep 17, 2001	11.30	11.30	10.76	10.79
579	NYSE	MKC	Mon, Sep 10, 2001	11.33	11.43	11.25	11.33
578	NYSE	MKC	Fri, Sep 7, 2001	11.48	11.48	11.33	11.35
577	NYSE	MKC	Thu, Sep 6, 2001	11.46	11.50	11.35	11.49
576	NYSE	MKC	Wed, Sep 5, 2001	11.52	11.53	11.35	11.50
575	NYSE	MKC	Tue, Sep 4, 2001	11.30	11.56	11.30	11.49
574	NYSE	MKC	Fri, Aug 31, 2001	11.20	11.30	11.15	11.30
573	NYSE	MKC	Thu, Aug 30, 2001	11.23	11.36	11.13	11.20
572	NYSE	MKC	Wed, Aug 29, 2001	11.23	11.24	11.15	11.23
571	NYSE	MKC	Tue, Aug 28, 2001	11.36	11.42	11.21	11.26
570	NYSE	MKC	Mon, Aug 27, 2001	10.98	11.42	10.98	11.40
569	NYSE	MKC	Fri, Aug 24, 2001	10.86	11.00	10.84	10.98
568	NYSE	MKC	Thu, Aug 23, 2001	10.87	10.88	10.84	10.88
567	NYSE	MKC	Wed, Aug 22, 2001	10.80	10.88	10.76	10.85
566	NYSE	MKC	Tue, Aug 21, 2001	10.84	10.88	10.76	10.79
565	NYSE	MKC	Mon, Aug 20, 2001	10.79	10.85	10.79	10.84
564	NYSE	MKC	Fri, Aug 17, 2001	10.81	10.84	10.78	10.81
563	NYSE	MKC	Thu, Aug 16, 2001	10.65	10.81	10.63	10.81
562	NYSE	MKC	Wed, Aug 15, 2001	10.69	10.69	10.58	10.65
561	NYSE	MKC	Tue, Aug 14, 2001	10.69	10.69	10.66	10.69
560	NYSE	MKC	Mon, Aug 13, 2001	10.65	10.69	10.61	10.69
559	NYSE	MKC	Fri, Aug 10, 2001	10.64	10.65	10.57	10.62
558	NYSE	MKC	Thu, Aug 9, 2001	10.66	10.66	10.56	10.62
557	NYSE	MKC	Wed, Aug 8, 2001	10.64	10.66	10.57	10.60
556	NYSE	MKC	Tue, Aug 7, 2001	10.60	10.66	10.49	10.61
555	NYSE	MKC	Mon, Aug 6, 2001	10.68	10.68	10.58	10.58
554	NYSE	MKC	Fri, Aug 3, 2001	10.69	10.69	10.51	10.68
553	NYSE	MKC	Thu, Aug 2, 2001	10.69	10.69	10.63	10.69
552	NYSE	MKC	Wed, Aug 1, 2001	10.68	10.69	10.64	10.69
551	NYSE	MKC	Tue, Jul 31, 2001	10.57	10.69	10.57	10.67
550	NYSE	MKC	Mon, Jul 30, 2001	10.69	10.70	10.44	10.57
549	NYSE	MKC	Fri, Jul 27, 2001	10.71	10.73	10.60	10.69
548	NYSE	MKC	Thu, Jul 26, 2001	10.75	10.75	10.68	10.73
547	NYSE	MKC	Wed, Jul 25, 2001	10.76	10.76	10.68	10.75
546	NYSE	MKC	Tue, Jul 24, 2001	10.86	10.86	10.68	10.76
545	NYSE	MKC	Mon, Jul 23, 2001	10.99	10.99	10.79	10.88
544	NYSE	MKC	Fri, Jul 20, 2001	10.97	10.99	10.94	10.99
543	NYSE	MKC	Thu, Jul 19, 2001	10.98	10.99	10.93	10.97
542	NYSE	MKC	Wed, Jul 18, 2001	11.08	11.08	10.91	10.97
541	NYSE	MKC	Tue, Jul 17, 2001	11.20	11.25	10.92	11.08
540	NYSE	MKC	Mon, Jul 16, 2001	11.28	11.28	11.15	11.21
539	NYSE	MKC	Fri, Jul 13, 2001	11.27	11.31	11.15	11.29
538	NYSE	MKC	Thu, Jul 12, 2001	11.24	11.28	11.12	11.27
537	NYSE	MKC	Wed, Jul 11, 2001	11.10	11.18	11.00	11.18
536	NYSE	MKC	Tue, Jul 10, 2001	10.91	11.10	10.88	11.07
535	NYSE	MKC	Mon, Jul 9, 2001	10.89	10.94	10.85	10.87
534	NYSE	MKC	Fri, Jul 6, 2001	10.93	10.93	10.85	10.92
533	NYSE	MKC	Thu, Jul 5, 2001	10.98	11.04	10.77	10.95
532	NYSE	MKC	Tue, Jul 3, 2001	10.61	11.01	10.60	11.01
531	NYSE	MKC	Mon, Jul 2, 2001	10.51	10.64	10.50	10.64
530	NYSE	MKC	Fri, Jun 29, 2001	10.58	10.71	10.51	10.51
529	NYSE	MKC	Thu, Jun 28, 2001	10.58	10.66	10.55	10.59
528	NYSE	MKC	Wed, Jun 27, 2001	10.53	10.70	10.51	10.58
527	NYSE	MKC	Tue, Jun 26, 2001	10.50	10.66	10.46	10.57
526	NYSE	MKC	Mon, Jun 25, 2001	10.47	10.56	10.47	10.51
525	NYSE	MKC	Fri, Jun 22, 2001	10.50	10.54	10.42	10.47
524	NYSE	MKC	Thu, Jun 21, 2001	10.27	10.56	10.26	10.54
523	NYSE	MKC	Wed, Jun 20, 2001	10.00	10.26	10.00	10.24
522	NYSE	MKC	Tue, Jun 19, 2001	10.24	10.25	9.75	9.82
521	NYSE	MKC	Mon, Jun 18, 2001	10.36	10.36	10.05	10.25
520	NYSE	MKC	Fri, Jun 15, 2001	10.21	10.31	10.21	10.24
519	NYSE	MKC	Thu, Jun 14, 2001	10.26	10.32	10.21	10.26
518	NYSE	MKC	Wed, Jun 13, 2001	10.38	10.44	10.28	10.29
517	NYSE	MKC	Tue, Jun 12, 2001	10.25	10.39	10.24	10.38
516	NYSE	MKC	Mon, Jun 11, 2001	10.28	10.31	10.25	10.27
515	NYSE	MKC	Fri, Jun 8, 2001	10.26	10.36	10.23	10.25
514	NYSE	MKC	Thu, Jun 7, 2001	10.23	10.31	10.23	10.29
513	NYSE	MKC	Wed, Jun 6, 2001	10.30	10.30	10.21	10.24
512	NYSE	MKC	Tue, Jun 5, 2001	10.30	10.33	10.21	10.30
511	NYSE	MKC	Mon, Jun 4, 2001	10.14	10.31	10.14	10.30
510	NYSE	MKC	Fri, Jun 1, 2001	10.09	10.13	10.03	10.13
509	NYSE	MKC	Thu, May 31, 2001	10.13	10.25	10.07	10.10
508	NYSE	MKC	Wed, May 30, 2001	10.16	10.28	10.04	10.08
507	NYSE	MKC	Tue, May 29, 2001	10.20	10.20	10.08	10.13
506	NYSE	MKC	Fri, May 25, 2001	10.19	10.21	10.15	10.19
505	NYSE	MKC	Thu, May 24, 2001	10.18	10.26	10.07	10.16
504	NYSE	MKC	Wed, May 23, 2001	10.06	10.23	10.06	10.21
503	NYSE	MKC	Tue, May 22, 2001	10.00	10.21	9.94	10.07
502	NYSE	MKC	Mon, May 21, 2001	9.80	10.05	9.79	10.03
501	NYSE	MKC	Fri, May 18, 2001	9.84	9.91	9.74	9.82
500	NYSE	MKC	Thu, May 17, 2001	9.80	9.88	9.66	9.88
499	NYSE	MKC	Wed, May 16, 2001	9.48	9.80	9.48	9.78
498	NYSE	MKC	Tue, May 15, 2001	9.50	9.51	9.44	9.48
497	NYSE	MKC	Mon, May 14, 2001	9.53	9.58	9.44	9.47
496	NYSE	MKC	Fri, May 11, 2001	9.63	9.65	9.50	9.53
495	NYSE	MKC	Thu, May 10, 2001	9.72	9.72	9.60	9.62
494	NYSE	MKC	Wed, May 9, 2001	9.73	9.74	9.67	9.72
493	NYSE	MKC	Tue, May 8, 2001	9.55	9.75	9.46	9.75
492	NYSE	MKC	Mon, May 7, 2001	9.52	9.62	9.48	9.56
491	NYSE	MKC	Fri, May 4, 2001	9.53	9.55	9.33	9.52
490	NYSE	MKC	Thu, May 3, 2001	9.33	9.59	9.18	9.51
489	NYSE	MKC	Wed, May 2, 2001	9.49	9.56	9.13	9.40
488	NYSE	MKC	Tue, May 1, 2001	9.83	9.83	9.46	9.49
487	NYSE	MKC	Mon, Apr 30, 2001	10.20	10.20	9.83	9.83
486	NYSE	MKC	Fri, Apr 27, 2001	10.24	10.35	10.20	10.26
485	NYSE	MKC	Thu, Apr 26, 2001	10.17	10.41	10.15	10.22
484	NYSE	MKC	Wed, Apr 25, 2001	10.13	10.23	10.06	10.14
483	NYSE	MKC	Tue, Apr 24, 2001	10.05	10.22	10.00	10.10
482	NYSE	MKC	Mon, Apr 23, 2001	10.30	10.30	10.13	10.16
481	NYSE	MKC	Fri, Apr 20, 2001	10.42	10.42	10.13	10.30
480	NYSE	MKC	Thu, Apr 19, 2001	10.20	10.47	10.02	10.42
479	NYSE	MKC	Wed, Apr 18, 2001	10.36	10.50	10.18	10.20
478	NYSE	MKC	Tue, Apr 17, 2001	10.49	10.53	10.26	10.35
477	NYSE	MKC	Mon, Apr 16, 2001	10.40	10.49	10.30	10.49
476	NYSE	MKC	Thu, Apr 12, 2001	10.48	10.49	10.34	10.43
475	NYSE	MKC	Wed, Apr 11, 2001	10.54	10.54	10.24	10.53
474	NYSE	MKC	Tue, Apr 10, 2001	10.56	10.63	10.50	10.60
473	NYSE	MKC	Mon, Apr 9, 2001	10.65	10.74	10.50	10.50
472	NYSE	MKC	Fri, Apr 6, 2001	10.59	10.65	10.48	10.54
471	NYSE	MKC	Thu, Apr 5, 2001	10.59	10.63	10.53	10.62
470	NYSE	MKC	Wed, Apr 4, 2001	10.44	10.55	10.42	10.53
469	NYSE	MKC	Tue, Apr 3, 2001	10.41	10.46	10.36	10.41
468	NYSE	MKC	Mon, Apr 2, 2001	10.44	10.56	10.43	10.51
467	NYSE	MKC	Fri, Mar 30, 2001	10.50	10.55	10.48	10.50
466	NYSE	MKC	Thu, Mar 29, 2001	10.24	10.38	10.16	10.36
465	NYSE	MKC	Wed, Mar 28, 2001	10.33	10.34	10.19	10.27
464	NYSE	MKC	Tue, Mar 27, 2001	10.15	10.39	10.15	10.33
463	NYSE	MKC	Mon, Mar 26, 2001	9.88	10.13	9.88	10.13
462	NYSE	MKC	Fri, Mar 23, 2001	9.96	9.96	9.88	9.92
461	NYSE	MKC	Thu, Mar 22, 2001	10.00	10.00	9.69	9.96
460	NYSE	MKC	Wed, Mar 21, 2001	10.10	10.13	9.97	10.01
459	NYSE	MKC	Tue, Mar 20, 2001	10.13	10.13	9.98	10.09
458	NYSE	MKC	Mon, Mar 19, 2001	10.00	10.29	10.00	10.15
457	NYSE	MKC	Fri, Mar 16, 2001	9.97	10.00	9.95	10.00
456	NYSE	MKC	Thu, Mar 15, 2001	10.03	10.03	9.95	9.99
455	NYSE	MKC	Wed, Mar 14, 2001	10.10	10.15	10.00	10.02
454	NYSE	MKC	Tue, Mar 13, 2001	10.09	10.10	10.00	10.10
453	NYSE	MKC	Mon, Mar 12, 2001	10.37	10.38	10.09	10.09
452	NYSE	MKC	Fri, Mar 9, 2001	10.28	10.40	10.19	10.34
451	NYSE	MKC	Thu, Mar 8, 2001	9.94	10.34	9.94	10.28
450	NYSE	MKC	Wed, Mar 7, 2001	9.85	9.98	9.83	9.96
449	NYSE	MKC	Tue, Mar 6, 2001	9.94	9.94	9.64	9.84
448	NYSE	MKC	Mon, Mar 5, 2001	9.96	10.00	9.92	9.95
447	NYSE	MKC	Fri, Mar 2, 2001	9.85	10.05	9.85	10.00
446	NYSE	MKC	Thu, Mar 1, 2001	9.81	9.89	9.74	9.85
445	NYSE	MKC	Wed, Feb 28, 2001	9.78	9.84	9.63	9.83
444	NYSE	MKC	Tue, Feb 27, 2001	9.83	9.85	9.77	9.80
443	NYSE	MKC	Mon, Feb 26, 2001	9.82	9.92	9.74	9.84
442	NYSE	MKC	Fri, Feb 23, 2001	9.78	9.87	9.75	9.80
441	NYSE	MKC	Thu, Feb 22, 2001	9.88	9.88	9.73	9.78
440	NYSE	MKC	Wed, Feb 21, 2001	9.92	9.96	9.91	9.92
439	NYSE	MKC	Tue, Feb 20, 2001	9.80	10.03	9.75	9.86
438	NYSE	MKC	Fri, Feb 16, 2001	9.66	9.83	9.66	9.81
437	NYSE	MKC	Thu, Feb 15, 2001	9.71	9.75	9.64	9.66
436	NYSE	MKC	Wed, Feb 14, 2001	9.82	9.82	9.67	9.73
435	NYSE	MKC	Tue, Feb 13, 2001	9.97	9.97	9.70	9.82
434	NYSE	MKC	Mon, Feb 12, 2001	9.54	10.05	9.53	9.97
433	NYSE	MKC	Fri, Feb 9, 2001	9.33	9.54	9.30	9.48
432	NYSE	MKC	Thu, Feb 8, 2001	9.35	9.46	9.25	9.33
431	NYSE	MKC	Wed, Feb 7, 2001	9.36	9.41	9.30	9.34
430	NYSE	MKC	Tue, Feb 6, 2001	9.24	9.41	9.23	9.36
429	NYSE	MKC	Mon, Feb 5, 2001	9.23	9.25	9.19	9.24
428	NYSE	MKC	Fri, Feb 2, 2001	9.15	9.24	9.15	9.22
427	NYSE	MKC	Thu, Feb 1, 2001	9.11	9.15	9.04	9.15
426	NYSE	MKC	Wed, Jan 31, 2001	9.12	9.12	9.02	9.11
425	NYSE	MKC	Tue, Jan 30, 2001	9.16	9.16	9.03	9.12
424	NYSE	MKC	Mon, Jan 29, 2001	9.19	9.21	9.09	9.16
423	NYSE	MKC	Fri, Jan 26, 2001	9.02	9.23	9.02	9.22
422	NYSE	MKC	Thu, Jan 25, 2001	8.89	9.06	8.89	9.02
421	NYSE	MKC	Wed, Jan 24, 2001	8.89	8.89	8.84	8.86
420	NYSE	MKC	Tue, Jan 23, 2001	8.77	8.92	8.59	8.92
419	NYSE	MKC	Mon, Jan 22, 2001	8.81	8.86	8.61	8.77
418	NYSE	MKC	Fri, Jan 19, 2001	9.00	9.00	8.72	8.88
417	NYSE	MKC	Thu, Jan 18, 2001	9.31	9.31	8.88	9.02
416	NYSE	MKC	Wed, Jan 17, 2001	9.25	9.34	9.22	9.31
415	NYSE	MKC	Tue, Jan 16, 2001	8.92	9.30	8.92	9.30
414	NYSE	MKC	Fri, Jan 12, 2001	8.92	9.06	8.81	8.91
413	NYSE	MKC	Thu, Jan 11, 2001	9.17	9.17	8.75	8.98
412	NYSE	MKC	Wed, Jan 10, 2001	9.00	9.25	8.97	9.17
411	NYSE	MKC	Tue, Jan 9, 2001	8.98	9.00	8.91	9.00
410	NYSE	MKC	Mon, Jan 8, 2001	8.59	9.00	8.58	9.00
409	NYSE	MKC	Fri, Jan 5, 2001	8.50	8.75	8.50	8.64
408	NYSE	MKC	Thu, Jan 4, 2001	8.89	8.89	8.52	8.56
407	NYSE	MKC	Wed, Jan 3, 2001	9.16	9.23	8.92	8.92
406	NYSE	MKC	Tue, Jan 2, 2001	9.09	9.36	9.09	9.22
405	NYSE	MKC	Fri, Dec 29, 2000	9.31	9.44	8.97	9.02
404	NYSE	MKC	Thu, Dec 28, 2000	9.00	9.39	9.00	9.39
403	NYSE	MKC	Wed, Dec 27, 2000	8.91	9.19	8.89	9.06
402	NYSE	MKC	Tue, Dec 26, 2000	8.75	9.03	8.73	8.97
401	NYSE	MKC	Fri, Dec 22, 2000	8.88	8.91	8.63	8.69
400	NYSE	MKC	Thu, Dec 21, 2000	8.89	8.98	8.78	8.97
399	NYSE	MKC	Wed, Dec 20, 2000	9.00	9.08	8.83	8.89
398	NYSE	MKC	Tue, Dec 19, 2000	8.75	9.03	8.75	8.97
397	NYSE	MKC	Mon, Dec 18, 2000	8.72	8.83	8.63	8.81
396	NYSE	MKC	Fri, Dec 15, 2000	8.77	8.84	8.67	8.75
395	NYSE	MKC	Thu, Dec 14, 2000	8.78	8.89	8.66	8.83
394	NYSE	MKC	Wed, Dec 13, 2000	8.77	9.06	8.69	8.84
393	NYSE	MKC	Tue, Dec 12, 2000	9.13	9.13	8.77	8.81
392	NYSE	MKC	Mon, Dec 11, 2000	9.19	9.19	8.98	9.17
391	NYSE	MKC	Fri, Dec 8, 2000	9.03	9.14	8.89	9.13
390	NYSE	MKC	Thu, Dec 7, 2000	8.91	9.00	8.81	8.95
389	NYSE	MKC	Wed, Dec 6, 2000	8.94	8.97	8.75	8.88
388	NYSE	MKC	Tue, Dec 5, 2000	9.25	9.25	8.97	8.98
387	NYSE	MKC	Mon, Dec 4, 2000	9.27	9.33	9.17	9.22
386	NYSE	MKC	Fri, Dec 1, 2000	9.25	9.34	9.16	9.27
385	NYSE	MKC	Thu, Nov 30, 2000	9.02	9.42	8.97	9.31
384	NYSE	MKC	Wed, Nov 29, 2000	8.95	9.08	8.81	9.08
383	NYSE	MKC	Tue, Nov 28, 2000	8.81	9.00	8.80	9.00
382	NYSE	MKC	Mon, Nov 27, 2000	8.75	8.88	8.73	8.83
381	NYSE	MKC	Fri, Nov 24, 2000	8.83	8.83	8.67	8.69
380	NYSE	MKC	Wed, Nov 22, 2000	8.73	8.84	8.69	8.83
379	NYSE	MKC	Tue, Nov 21, 2000	8.64	8.75	8.61	8.75
378	NYSE	MKC	Mon, Nov 20, 2000	8.53	8.70	8.50	8.70
377	NYSE	MKC	Fri, Nov 17, 2000	8.70	8.81	8.50	8.59
376	NYSE	MKC	Thu, Nov 16, 2000	8.47	8.73	8.45	8.63
375	NYSE	MKC	Wed, Nov 15, 2000	7.80	8.55	7.78	8.50
374	NYSE	MKC	Tue, Nov 14, 2000	7.86	7.95	7.81	7.83
373	NYSE	MKC	Mon, Nov 13, 2000	7.94	7.94	7.72	7.81
372	NYSE	MKC	Fri, Nov 10, 2000	7.88	7.95	7.83	7.94
371	NYSE	MKC	Thu, Nov 9, 2000	7.80	7.88	7.58	7.86
370	NYSE	MKC	Wed, Nov 8, 2000	7.89	7.89	7.77	7.77
369	NYSE	MKC	Tue, Nov 7, 2000	7.88	7.89	7.83	7.86
368	NYSE	MKC	Mon, Nov 6, 2000	7.86	7.97	7.86	7.86
367	NYSE	MKC	Fri, Nov 3, 2000	7.95	7.97	7.75	7.83
366	NYSE	MKC	Thu, Nov 2, 2000	7.97	8.00	7.89	7.92
365	NYSE	MKC	Wed, Nov 1, 2000	7.89	8.03	7.89	7.98
364	NYSE	MKC	Tue, Oct 31, 2000	7.94	8.02	7.75	7.92
363	NYSE	MKC	Mon, Oct 30, 2000	7.86	8.14	7.83	7.97
362	NYSE	MKC	Fri, Oct 27, 2000	7.75	7.86	7.72	7.84
361	NYSE	MKC	Thu, Oct 26, 2000	7.70	7.75	7.59	7.75
360	NYSE	MKC	Wed, Oct 25, 2000	7.72	7.72	7.61	7.67
359	NYSE	MKC	Tue, Oct 24, 2000	7.78	7.78	7.53	7.69
358	NYSE	MKC	Mon, Oct 23, 2000	7.75	7.83	7.70	7.83
357	NYSE	MKC	Fri, Oct 20, 2000	7.77	7.81	7.61	7.77
356	NYSE	MKC	Thu, Oct 19, 2000	7.63	7.81	7.52	7.80
355	NYSE	MKC	Wed, Oct 18, 2000	7.63	7.63	7.50	7.56
354	NYSE	MKC	Tue, Oct 17, 2000	7.66	7.67	7.55	7.67
353	NYSE	MKC	Mon, Oct 16, 2000	7.61	7.69	7.61	7.69
352	NYSE	MKC	Fri, Oct 13, 2000	7.67	7.72	7.63	7.67
351	NYSE	MKC	Thu, Oct 12, 2000	7.70	7.72	7.63	7.70
350	NYSE	MKC	Wed, Oct 11, 2000	7.70	7.73	7.64	7.67
349	NYSE	MKC	Tue, Oct 10, 2000	7.66	7.83	7.64	7.67
348	NYSE	MKC	Mon, Oct 9, 2000	7.63	7.69	7.63	7.66
347	NYSE	MKC	Fri, Oct 6, 2000	7.63	7.72	7.55	7.56
346	NYSE	MKC	Thu, Oct 5, 2000	7.44	7.66	7.44	7.58
345	NYSE	MKC	Wed, Oct 4, 2000	7.59	7.64	7.42	7.47
344	NYSE	MKC	Tue, Oct 3, 2000	7.55	7.63	7.50	7.53
343	NYSE	MKC	Mon, Oct 2, 2000	7.44	7.56	7.44	7.50
342	NYSE	MKC	Fri, Sep 29, 2000	7.41	7.47	7.38	7.44
341	NYSE	MKC	Thu, Sep 28, 2000	7.48	7.56	7.33	7.36
340	NYSE	MKC	Wed, Sep 27, 2000	7.36	7.47	7.28	7.47
339	NYSE	MKC	Tue, Sep 26, 2000	7.50	7.58	7.38	7.41
338	NYSE	MKC	Mon, Sep 25, 2000	7.63	7.63	7.42	7.55
337	NYSE	MKC	Fri, Sep 22, 2000	7.42	7.63	7.34	7.63
336	NYSE	MKC	Thu, Sep 21, 2000	7.61	7.84	7.47	7.48
335	NYSE	MKC	Wed, Sep 20, 2000	7.70	7.70	7.47	7.61
334	NYSE	MKC	Tue, Sep 19, 2000	7.11	7.64	7.09	7.64
333	NYSE	MKC	Mon, Sep 18, 2000	7.11	7.11	6.91	7.05
332	NYSE	MKC	Fri, Sep 15, 2000	7.02	7.16	7.02	7.06
331	NYSE	MKC	Thu, Sep 14, 2000	7.19	7.30	7.08	7.14
330	NYSE	MKC	Wed, Sep 13, 2000	7.33	7.42	7.19	7.19
329	NYSE	MKC	Tue, Sep 12, 2000	7.25	7.44	7.20	7.30
328	NYSE	MKC	Mon, Sep 11, 2000	7.19	7.22	7.15	7.22
327	NYSE	MKC	Fri, Sep 8, 2000	7.44	7.45	7.22	7.23
326	NYSE	MKC	Thu, Sep 7, 2000	7.22	7.45	7.16	7.45
325	NYSE	MKC	Wed, Sep 6, 2000	7.25	7.25	7.05	7.23
324	NYSE	MKC	Tue, Sep 5, 2000	7.30	7.31	7.20	7.25
323	NYSE	MKC	Fri, Sep 1, 2000	7.30	7.39	7.23	7.34
322	NYSE	MKC	Thu, Aug 31, 2000	7.14	7.30	7.14	7.30
321	NYSE	MKC	Wed, Aug 30, 2000	7.39	7.39	7.17	7.19
320	NYSE	MKC	Tue, Aug 29, 2000	7.34	7.41	7.30	7.36
319	NYSE	MKC	Mon, Aug 28, 2000	7.33	7.50	7.33	7.38
318	NYSE	MKC	Fri, Aug 25, 2000	7.33	7.39	7.25	7.33
317	NYSE	MKC	Thu, Aug 24, 2000	7.19	7.33	7.19	7.33
316	NYSE	MKC	Wed, Aug 23, 2000	7.30	7.31	7.16	7.19
315	NYSE	MKC	Tue, Aug 22, 2000	7.31	7.34	7.25	7.25
314	NYSE	MKC	Mon, Aug 21, 2000	7.36	7.38	7.30	7.33
313	NYSE	MKC	Fri, Aug 18, 2000	7.41	7.44	7.33	7.39
312	NYSE	MKC	Thu, Aug 17, 2000	7.34	7.48	7.33	7.44
311	NYSE	MKC	Wed, Aug 16, 2000	7.31	7.42	7.27	7.31
310	NYSE	MKC	Tue, Aug 15, 2000	7.39	7.41	7.19	7.27
309	NYSE	MKC	Mon, Aug 14, 2000	7.61	7.61	7.41	7.45
308	NYSE	MKC	Fri, Aug 11, 2000	7.48	7.64	7.48	7.61
307	NYSE	MKC	Thu, Aug 10, 2000	7.55	7.56	7.42	7.45
306	NYSE	MKC	Wed, Aug 9, 2000	7.50	7.58	7.34	7.52
305	NYSE	MKC	Tue, Aug 8, 2000	7.41	7.63	7.33	7.45
304	NYSE	MKC	Mon, Aug 7, 2000	7.73	7.73	7.25	7.36
303	NYSE	MKC	Fri, Aug 4, 2000	7.77	7.88	7.70	7.70
302	NYSE	MKC	Thu, Aug 3, 2000	7.80	7.84	7.72	7.81
301	NYSE	MKC	Wed, Aug 2, 2000	7.36	7.88	7.36	7.86
300	NYSE	MKC	Tue, Aug 1, 2000	7.30	7.42	7.27	7.41
299	NYSE	MKC	Mon, Jul 31, 2000	7.45	7.56	7.17	7.33
298	NYSE	MKC	Fri, Jul 28, 2000	7.39	7.47	7.25	7.39
297	NYSE	MKC	Thu, Jul 27, 2000	7.58	7.58	7.38	7.42
296	NYSE	MKC	Wed, Jul 26, 2000	7.47	7.61	7.34	7.61
295	NYSE	MKC	Tue, Jul 25, 2000	7.44	7.50	7.44	7.50
294	NYSE	MKC	Mon, Jul 24, 2000	7.53	7.53	7.45	7.50
293	NYSE	MKC	Fri, Jul 21, 2000	7.75	7.75	7.55	7.56
292	NYSE	MKC	Thu, Jul 20, 2000	7.95	7.97	7.69	7.70
291	NYSE	MKC	Wed, Jul 19, 2000	7.92	8.03	7.92	7.97
290	NYSE	MKC	Tue, Jul 18, 2000	8.03	8.09	7.94	7.95
289	NYSE	MKC	Mon, Jul 17, 2000	8.23	8.28	8.03	8.06
288	NYSE	MKC	Fri, Jul 14, 2000	8.33	8.42	8.17	8.20
287	NYSE	MKC	Thu, Jul 13, 2000	8.36	8.39	8.25	8.36
286	NYSE	MKC	Wed, Jul 12, 2000	8.28	8.44	8.28	8.39
285	NYSE	MKC	Tue, Jul 11, 2000	8.25	8.41	8.22	8.34
284	NYSE	MKC	Mon, Jul 10, 2000	8.25	8.28	8.13	8.20
283	NYSE	MKC	Fri, Jul 7, 2000	8.20	8.31	8.20	8.23
282	NYSE	MKC	Thu, Jul 6, 2000	8.25	8.31	8.05	8.23
281	NYSE	MKC	Wed, Jul 5, 2000	8.30	8.33	8.03	8.22
280	NYSE	MKC	Mon, Jul 3, 2000	8.16	8.28	8.02	8.27
279	NYSE	MKC	Fri, Jun 30, 2000	8.41	8.41	7.94	8.13
278	NYSE	MKC	Thu, Jun 29, 2000	8.41	8.53	8.41	8.44
277	NYSE	MKC	Wed, Jun 28, 2000	8.55	8.59	8.48	8.52
276	NYSE	MKC	Tue, Jun 27, 2000	8.55	8.59	8.53	8.59
275	NYSE	MKC	Mon, Jun 26, 2000	8.55	8.56	8.47	8.53
274	NYSE	MKC	Fri, Jun 23, 2000	8.44	8.56	8.31	8.55
273	NYSE	MKC	Thu, Jun 22, 2000	8.55	8.59	8.38	8.45
272	NYSE	MKC	Wed, Jun 21, 2000	8.50	8.69	8.50	8.52
271	NYSE	MKC	Tue, Jun 20, 2000	8.59	8.66	8.38	8.52
270	NYSE	MKC	Mon, Jun 19, 2000	9.09	9.09	8.56	8.64
269	NYSE	MKC	Fri, Jun 16, 2000	8.83	9.13	8.72	9.08
268	NYSE	MKC	Thu, Jun 15, 2000	8.39	8.98	8.39	8.98
267	NYSE	MKC	Wed, Jun 14, 2000	8.19	8.42	8.19	8.39
266	NYSE	MKC	Tue, Jun 13, 2000	8.13	8.25	8.13	8.14
265	NYSE	MKC	Mon, Jun 12, 2000	7.94	8.22	7.94	8.17
264	NYSE	MKC	Fri, Jun 9, 2000	8.08	8.08	7.91	7.98
263	NYSE	MKC	Thu, Jun 8, 2000	8.11	8.11	7.97	8.08
262	NYSE	MKC	Wed, Jun 7, 2000	7.88	8.33	7.84	8.17
261	NYSE	MKC	Tue, Jun 6, 2000	7.79	7.92	7.75	7.81
260	NYSE	MKC	Mon, Jun 5, 2000	8.02	8.03	7.77	7.83
259	NYSE	MKC	Fri, Jun 2, 2000	8.20	8.22	8.06	8.08
258	NYSE	MKC	Thu, Jun 1, 2000	8.11	8.22	8.06	8.20
257	NYSE	MKC	Wed, May 31, 2000	8.19	8.20	8.03	8.13
256	NYSE	MKC	Tue, May 30, 2000	8.25	8.25	8.11	8.25
255	NYSE	MKC	Fri, May 26, 2000	8.25	8.25	8.22	8.23
254	NYSE	MKC	Thu, May 25, 2000	8.44	8.45	8.17	8.31
253	NYSE	MKC	Wed, May 24, 2000	8.33	8.53	8.33	8.42
252	NYSE	MKC	Tue, May 23, 2000	8.36	8.41	8.33	8.36
251	NYSE	MKC	Mon, May 22, 2000	8.27	8.47	8.27	8.36
250	NYSE	MKC	Fri, May 19, 2000	8.13	8.34	8.11	8.30
249	NYSE	MKC	Thu, May 18, 2000	8.17	8.28	8.06	8.09
248	NYSE	MKC	Wed, May 17, 2000	8.44	8.44	8.17	8.19
247	NYSE	MKC	Tue, May 16, 2000	8.55	8.56	8.38	8.42
246	NYSE	MKC	Mon, May 15, 2000	8.50	8.81	8.50	8.52
245	NYSE	MKC	Fri, May 12, 2000	8.81	8.81	8.50	8.55
244	NYSE	MKC	Thu, May 11, 2000	8.67	8.86	8.66	8.81
243	NYSE	MKC	Wed, May 10, 2000	8.78	8.78	8.63	8.70
242	NYSE	MKC	Tue, May 9, 2000	8.66	8.78	8.58	8.78
241	NYSE	MKC	Mon, May 8, 2000	8.41	8.69	8.36	8.69
240	NYSE	MKC	Fri, May 5, 2000	8.63	8.63	8.38	8.47
239	NYSE	MKC	Thu, May 4, 2000	8.00	8.75	8.00	8.63
238	NYSE	MKC	Wed, May 3, 2000	7.97	8.19	7.91	7.94
237	NYSE	MKC	Tue, May 2, 2000	7.97	8.11	7.91	7.91
236	NYSE	MKC	Mon, May 1, 2000	7.84	8.02	7.78	7.98
235	NYSE	MKC	Fri, Apr 28, 2000	7.92	7.92	7.69	7.80
234	NYSE	MKC	Thu, Apr 27, 2000	8.23	8.23	7.88	7.95
233	NYSE	MKC	Wed, Apr 26, 2000	8.48	8.48	8.22	8.25
232	NYSE	MKC	Tue, Apr 25, 2000	8.19	8.50	7.78	8.42
231	NYSE	MKC	Mon, Apr 24, 2000	8.30	8.44	8.19	8.20
230	NYSE	MKC	Thu, Apr 20, 2000	8.25	8.33	8.16	8.30
229	NYSE	MKC	Wed, Apr 19, 2000	8.25	8.30	8.19	8.23
228	NYSE	MKC	Tue, Apr 18, 2000	8.67	8.67	8.19	8.25
227	NYSE	MKC	Mon, Apr 17, 2000	8.41	8.67	8.13	8.67
226	NYSE	MKC	Fri, Apr 14, 2000	8.81	8.81	8.44	8.45
225	NYSE	MKC	Thu, Apr 13, 2000	9.13	9.14	8.92	9.00
224	NYSE	MKC	Wed, Apr 12, 2000	8.42	8.84	8.42	8.78
223	NYSE	MKC	Tue, Apr 11, 2000	8.33	8.47	8.25	8.45
222	NYSE	MKC	Mon, Apr 10, 2000	8.41	8.45	8.30	8.30
221	NYSE	MKC	Fri, Apr 7, 2000	8.33	8.48	8.27	8.47
220	NYSE	MKC	Thu, Apr 6, 2000	8.09	8.41	8.06	8.34
219	NYSE	MKC	Wed, Apr 5, 2000	7.91	8.38	7.91	8.05
218	NYSE	MKC	Tue, Apr 4, 2000	7.75	7.81	7.50	7.81
217	NYSE	MKC	Mon, Apr 3, 2000	8.06	8.06	7.66	7.75
216	NYSE	MKC	Fri, Mar 31, 2000	7.88	8.06	7.86	8.06
215	NYSE	MKC	Thu, Mar 30, 2000	7.63	7.89	7.63	7.81
214	NYSE	MKC	Wed, Mar 29, 2000	7.34	7.73	7.34	7.69
213	NYSE	MKC	Tue, Mar 28, 2000	7.31	7.42	7.25	7.38
212	NYSE	MKC	Mon, Mar 27, 2000	7.50	7.53	7.20	7.28
211	NYSE	MKC	Fri, Mar 24, 2000	7.70	7.70	7.38	7.44
210	NYSE	MKC	Thu, Mar 23, 2000	7.98	7.98	7.63	7.73
209	NYSE	MKC	Wed, Mar 22, 2000	7.94	8.16	7.94	7.98
208	NYSE	MKC	Tue, Mar 21, 2000	7.59	8.06	7.56	7.94
207	NYSE	MKC	Mon, Mar 20, 2000	7.55	7.88	7.55	7.61
206	NYSE	MKC	Fri, Mar 17, 2000	7.44	7.75	7.09	7.55
205	NYSE	MKC	Thu, Mar 16, 2000	7.47	7.75	7.34	7.72
204	NYSE	MKC	Wed, Mar 15, 2000	6.55	7.59	6.47	7.58
203	NYSE	MKC	Tue, Mar 14, 2000	6.50	6.69	6.42	6.55
202	NYSE	MKC	Mon, Mar 13, 2000	6.58	6.58	6.36	6.42
201	NYSE	MKC	Fri, Mar 10, 2000	6.64	6.73	6.59	6.61
200	NYSE	MKC	Thu, Mar 9, 2000	6.55	6.67	6.55	6.67
199	NYSE	MKC	Wed, Mar 8, 2000	6.34	6.63	6.22	6.56
198	NYSE	MKC	Tue, Mar 7, 2000	6.45	6.45	6.24	6.41
197	NYSE	MKC	Mon, Mar 6, 2000	6.55	6.56	6.31	6.44
196	NYSE	MKC	Fri, Mar 3, 2000	6.70	6.75	6.58	6.61
195	NYSE	MKC	Thu, Mar 2, 2000	6.83	6.86	6.66	6.67
194	NYSE	MKC	Wed, Mar 1, 2000	6.81	6.86	6.70	6.86
193	NYSE	MKC	Tue, Feb 29, 2000	6.64	6.84	6.58	6.84
192	NYSE	MKC	Mon, Feb 28, 2000	6.56	6.69	6.39	6.61
191	NYSE	MKC	Fri, Feb 25, 2000	6.58	6.63	6.55	6.58
190	NYSE	MKC	Thu, Feb 24, 2000	6.89	6.89	6.58	6.64
189	NYSE	MKC	Wed, Feb 23, 2000	6.86	7.02	6.84	7.02
188	NYSE	MKC	Tue, Feb 22, 2000	6.75	6.91	6.75	6.86
187	NYSE	MKC	Fri, Feb 18, 2000	6.78	6.91	6.78	6.88
186	NYSE	MKC	Thu, Feb 17, 2000	6.86	6.91	6.81	6.83
185	NYSE	MKC	Wed, Feb 16, 2000	6.95	6.97	6.84	6.88
184	NYSE	MKC	Tue, Feb 15, 2000	6.75	7.02	6.75	7.02
183	NYSE	MKC	Mon, Feb 14, 2000	6.77	6.80	6.73	6.77
182	NYSE	MKC	Fri, Feb 11, 2000	6.81	6.91	6.77	6.78
181	NYSE	MKC	Thu, Feb 10, 2000	6.77	6.88	6.75	6.78
180	NYSE	MKC	Wed, Feb 9, 2000	6.70	6.77	6.67	6.77
179	NYSE	MKC	Tue, Feb 8, 2000	6.59	6.84	6.59	6.75
178	NYSE	MKC	Mon, Feb 7, 2000	6.77	6.77	6.53	6.61
177	NYSE	MKC	Fri, Feb 4, 2000	6.59	6.88	6.50	6.81
176	NYSE	MKC	Thu, Feb 3, 2000	6.31	6.56	6.28	6.50
175	NYSE	MKC	Wed, Feb 2, 2000	6.50	6.52	6.08	6.19
174	NYSE	MKC	Tue, Feb 1, 2000	6.63	6.63	6.36	6.55
173	NYSE	MKC	Mon, Jan 31, 2000	6.44	6.67	6.44	6.61
172	NYSE	MKC	Fri, Jan 28, 2000	6.31	6.50	6.19	6.47
171	NYSE	MKC	Thu, Jan 27, 2000	6.34	6.56	6.30	6.34
170	NYSE	MKC	Wed, Jan 26, 2000	6.06	6.47	6.06	6.16
169	NYSE	MKC	Tue, Jan 25, 2000	6.06	6.16	5.94	6.02
168	NYSE	MKC	Mon, Jan 24, 2000	6.22	6.27	5.95	6.03
167	NYSE	MKC	Fri, Jan 21, 2000	6.34	6.36	6.14	6.25
166	NYSE	MKC	Thu, Jan 20, 2000	6.34	6.36	6.25	6.28
165	NYSE	MKC	Wed, Jan 19, 2000	6.50	6.55	6.19	6.36
164	NYSE	MKC	Tue, Jan 18, 2000	6.88	6.91	6.50	6.50
163	NYSE	MKC	Fri, Jan 14, 2000	6.84	7.03	6.84	6.88
162	NYSE	MKC	Thu, Jan 13, 2000	6.72	7.09	6.72	6.81
161	NYSE	MKC	Wed, Jan 12, 2000	6.59	6.69	6.28	6.66
160	NYSE	MKC	Tue, Jan 11, 2000	6.72	6.84	6.64	6.66
159	NYSE	MKC	Mon, Jan 10, 2000	6.95	6.95	6.69	6.70
158	NYSE	MKC	Fri, Jan 7, 2000	7.02	7.08	6.97	7.02
157	NYSE	MKC	Thu, Jan 6, 2000	7.08	7.11	6.83	7.05
156	NYSE	MKC	Wed, Jan 5, 2000	7.02	7.17	6.95	7.14
155	NYSE	MKC	Tue, Jan 4, 2000	6.97	7.09	6.89	7.08
154	NYSE	MKC	Mon, Jan 3, 2000	7.50	7.50	6.84	6.98
153	NYSE	MKC	Fri, Dec 31, 1999	7.42	7.50	7.42	7.44
152	NYSE	MKC	Thu, Dec 30, 1999	7.31	7.47	7.20	7.42
151	NYSE	MKC	Wed, Dec 29, 1999	7.22	7.27	7.09	7.27
150	NYSE	MKC	Tue, Dec 28, 1999	7.28	7.34	7.20	7.34
149	NYSE	MKC	Mon, Dec 27, 1999	7.14	7.28	7.13	7.25
148	NYSE	MKC	Thu, Dec 23, 1999	7.23	7.33	7.08	7.17
147	NYSE	MKC	Wed, Dec 22, 1999	7.19	7.34	7.09	7.27
146	NYSE	MKC	Tue, Dec 21, 1999	7.14	7.17	7.06	7.17
145	NYSE	MKC	Mon, Dec 20, 1999	7.25	7.38	7.16	7.17
144	NYSE	MKC	Fri, Dec 17, 1999	7.31	7.48	7.25	7.25
143	NYSE	MKC	Thu, Dec 16, 1999	7.39	7.44	7.27	7.34
142	NYSE	MKC	Wed, Dec 15, 1999	7.48	7.48	7.42	7.42
141	NYSE	MKC	Tue, Dec 14, 1999	7.45	7.48	7.41	7.44
140	NYSE	MKC	Mon, Dec 13, 1999	7.66	7.67	7.47	7.52
139	NYSE	MKC	Fri, Dec 10, 1999	7.58	7.69	7.55	7.67
138	NYSE	MKC	Thu, Dec 9, 1999	7.77	7.78	7.38	7.55
137	NYSE	MKC	Wed, Dec 8, 1999	7.97	7.98	7.72	7.77
136	NYSE	MKC	Tue, Dec 7, 1999	7.89	8.03	7.81	8.03
135	NYSE	MKC	Mon, Dec 6, 1999	8.13	8.13	7.92	7.95
134	NYSE	MKC	Fri, Dec 3, 1999	7.95	8.22	7.95	8.19
133	NYSE	MKC	Thu, Dec 2, 1999	7.70	8.03	7.69	7.98
132	NYSE	MKC	Wed, Dec 1, 1999	7.98	8.02	7.56	7.69
131	NYSE	MKC	Tue, Nov 30, 1999	8.00	8.08	7.95	8.02
130	NYSE	MKC	Mon, Nov 29, 1999	7.98	8.00	7.94	7.98
129	NYSE	MKC	Fri, Nov 26, 1999	8.03	8.03	7.94	7.97
128	NYSE	MKC	Wed, Nov 24, 1999	8.17	8.17	8.02	8.02
127	NYSE	MKC	Tue, Nov 23, 1999	8.33	8.34	8.14	8.17
126	NYSE	MKC	Mon, Nov 22, 1999	8.23	8.38	8.08	8.33
125	NYSE	MKC	Fri, Nov 19, 1999	8.30	8.30	8.16	8.27
124	NYSE	MKC	Thu, Nov 18, 1999	8.31	8.39	8.19	8.31
123	NYSE	MKC	Wed, Nov 17, 1999	8.27	8.41	8.16	8.34
122	NYSE	MKC	Tue, Nov 16, 1999	8.02	8.36	8.00	8.30
121	NYSE	MKC	Mon, Nov 15, 1999	8.09	8.13	8.02	8.08
120	NYSE	MKC	Fri, Nov 12, 1999	8.23	8.28	8.09	8.16
119	NYSE	MKC	Thu, Nov 11, 1999	8.30	8.30	8.23	8.23
118	NYSE	MKC	Wed, Nov 10, 1999	8.36	8.38	8.17	8.28
117	NYSE	MKC	Tue, Nov 9, 1999	8.66	8.66	8.36	8.42
116	NYSE	MKC	Mon, Nov 8, 1999	8.36	8.59	8.33	8.55
115	NYSE	MKC	Fri, Nov 5, 1999	8.30	8.42	8.30	8.36
114	NYSE	MKC	Thu, Nov 4, 1999	8.25	8.50	8.23	8.23
113	NYSE	MKC	Wed, Nov 3, 1999	8.19	8.34	8.13	8.25
112	NYSE	MKC	Tue, Nov 2, 1999	7.89	8.13	7.86	8.13
111	NYSE	MKC	Mon, Nov 1, 1999	7.86	7.94	7.83	7.83
110	NYSE	MKC	Fri, Oct 29, 1999	8.03	8.03	7.84	7.84
109	NYSE	MKC	Thu, Oct 28, 1999	8.14	8.23	8.00	8.00
108	NYSE	MKC	Wed, Oct 27, 1999	8.28	8.47	8.08	8.08
107	NYSE	MKC	Tue, Oct 26, 1999	8.27	8.44	8.27	8.28
106	NYSE	MKC	Mon, Oct 25, 1999	8.31	8.41	8.25	8.25
105	NYSE	MKC	Fri, Oct 22, 1999	8.34	8.39	8.34	8.34
104	NYSE	MKC	Thu, Oct 21, 1999	8.42	8.42	8.22	8.33
103	NYSE	MKC	Wed, Oct 20, 1999	8.48	8.53	8.45	8.48
102	NYSE	MKC	Tue, Oct 19, 1999	8.61	8.63	8.39	8.48
101	NYSE	MKC	Mon, Oct 18, 1999	8.19	8.63	8.16	8.63
100	NYSE	MKC	Fri, Oct 15, 1999	8.25	8.25	8.02	8.13
99	NYSE	MKC	Thu, Oct 14, 1999	8.30	8.38	8.28	8.31
98	NYSE	MKC	Wed, Oct 13, 1999	8.39	8.50	8.33	8.33
97	NYSE	MKC	Tue, Oct 12, 1999	8.55	8.55	8.39	8.39
96	NYSE	MKC	Mon, Oct 11, 1999	8.34	8.61	8.31	8.61
95	NYSE	MKC	Fri, Oct 8, 1999	8.20	8.41	8.20	8.31
94	NYSE	MKC	Thu, Oct 7, 1999	8.25	8.25	8.19	8.22
93	NYSE	MKC	Wed, Oct 6, 1999	8.36	8.36	8.14	8.27
92	NYSE	MKC	Tue, Oct 5, 1999	8.34	8.47	8.33	8.39
91	NYSE	MKC	Mon, Oct 4, 1999	8.20	8.38	8.20	8.38
90	NYSE	MKC	Fri, Oct 1, 1999	8.20	8.25	8.14	8.14
89	NYSE	MKC	Thu, Sep 30, 1999	8.08	8.27	8.06	8.27
88	NYSE	MKC	Wed, Sep 29, 1999	7.92	8.25	7.92	8.08
87	NYSE	MKC	Tue, Sep 28, 1999	8.09	8.09	7.94	7.95
86	NYSE	MKC	Mon, Sep 27, 1999	8.27	8.31	8.13	8.13
85	NYSE	MKC	Fri, Sep 24, 1999	8.14	8.31	8.09	8.20
84	NYSE	MKC	Thu, Sep 23, 1999	8.22	8.22	8.11	8.14
83	NYSE	MKC	Wed, Sep 22, 1999	8.20	8.27	8.19	8.19
82	NYSE	MKC	Tue, Sep 21, 1999	8.33	8.33	8.19	8.23
81	NYSE	MKC	Mon, Sep 20, 1999	8.36	8.36	8.30	8.30
80	NYSE	MKC	Fri, Sep 17, 1999	8.27	8.38	8.23	8.34
79	NYSE	MKC	Thu, Sep 16, 1999	8.11	8.36	8.09	8.31
78	NYSE	MKC	Wed, Sep 15, 1999	8.13	8.13	8.00	8.00
77	NYSE	MKC	Tue, Sep 14, 1999	7.91	7.91	7.70	7.91
76	NYSE	MKC	Mon, Sep 13, 1999	8.02	8.08	7.91	7.91
75	NYSE	MKC	Fri, Sep 10, 1999	8.05	8.13	8.02	8.02
74	NYSE	MKC	Thu, Sep 9, 1999	8.09	8.11	8.05	8.05
73	NYSE	MKC	Wed, Sep 8, 1999	8.03	8.08	7.95	8.06
72	NYSE	MKC	Tue, Sep 7, 1999	8.09	8.09	8.03	8.03
71	NYSE	MKC	Fri, Sep 3, 1999	8.11	8.25	8.11	8.13
70	NYSE	MKC	Thu, Sep 2, 1999	8.00	8.08	7.86	8.08
69	NYSE	MKC	Wed, Sep 1, 1999	8.09	8.11	8.03	8.05
68	NYSE	MKC	Tue, Aug 31, 1999	8.02	8.19	8.00	8.00
67	NYSE	MKC	Mon, Aug 30, 1999	8.09	8.14	8.02	8.02
66	NYSE	MKC	Fri, Aug 27, 1999	8.20	8.22	8.09	8.09
65	NYSE	MKC	Thu, Aug 26, 1999	8.23	8.33	8.20	8.25
64	NYSE	MKC	Wed, Aug 25, 1999	8.09	8.23	8.09	8.23
63	NYSE	MKC	Tue, Aug 24, 1999	8.06	8.09	8.00	8.09
62	NYSE	MKC	Mon, Aug 23, 1999	8.16	8.19	8.03	8.03
61	NYSE	MKC	Fri, Aug 20, 1999	8.06	8.19	8.06	8.17
60	NYSE	MKC	Thu, Aug 19, 1999	8.13	8.13	8.03	8.08
59	NYSE	MKC	Wed, Aug 18, 1999	8.05	8.16	8.03	8.16
58	NYSE	MKC	Tue, Aug 17, 1999	8.08	8.13	8.03	8.11
57	NYSE	MKC	Mon, Aug 16, 1999	8.06	8.06	8.02	8.02
56	NYSE	MKC	Fri, Aug 13, 1999	8.00	8.09	8.00	8.06
55	NYSE	MKC	Thu, Aug 12, 1999	8.03	8.03	8.00	8.02
54	NYSE	MKC	Wed, Aug 11, 1999	7.97	8.13	7.97	8.05
53	NYSE	MKC	Tue, Aug 10, 1999	8.14	8.17	8.00	8.03
52	NYSE	MKC	Mon, Aug 9, 1999	8.20	8.20	8.08	8.14
51	NYSE	MKC	Fri, Aug 6, 1999	8.23	8.23	8.06	8.20
50	NYSE	MKC	Thu, Aug 5, 1999	8.11	8.34	8.06	8.22
49	NYSE	MKC	Wed, Aug 4, 1999	8.19	8.19	8.05	8.05
48	NYSE	MKC	Tue, Aug 3, 1999	8.20	8.25	7.97	8.19
47	NYSE	MKC	Mon, Aug 2, 1999	8.33	8.33	8.19	8.20
46	NYSE	MKC	Fri, Jul 30, 1999	8.23	8.31	8.23	8.27
45	NYSE	MKC	Thu, Jul 29, 1999	8.17	8.25	8.14	8.20
44	NYSE	MKC	Wed, Jul 28, 1999	8.16	8.17	8.14	8.17
43	NYSE	MKC	Tue, Jul 27, 1999	8.05	8.27	7.98	8.17
42	NYSE	MKC	Mon, Jul 26, 1999	8.06	8.27	8.00	8.00
41	NYSE	MKC	Fri, Jul 23, 1999	8.34	8.41	8.19	8.22
40	NYSE	MKC	Thu, Jul 22, 1999	8.19	8.34	8.06	8.34
39	NYSE	MKC	Wed, Jul 21, 1999	8.31	8.31	8.20	8.25
38	NYSE	MKC	Tue, Jul 20, 1999	8.42	8.55	8.27	8.27
37	NYSE	MKC	Mon, Jul 19, 1999	8.58	8.58	8.44	8.45
36	NYSE	MKC	Fri, Jul 16, 1999	8.47	8.63	8.42	8.61
35	NYSE	MKC	Thu, Jul 15, 1999	8.27	8.50	8.27	8.50
34	NYSE	MKC	Wed, Jul 14, 1999	8.13	8.34	8.13	8.33
33	NYSE	MKC	Tue, Jul 13, 1999	8.13	8.13	8.06	8.09
32	NYSE	MKC	Mon, Jul 12, 1999	8.19	8.23	8.09	8.13
31	NYSE	MKC	Fri, Jul 9, 1999	8.13	8.30	8.11	8.19
30	NYSE	MKC	Thu, Jul 8, 1999	8.17	8.30	8.05	8.16
29	NYSE	MKC	Wed, Jul 7, 1999	8.09	8.25	8.09	8.20
28	NYSE	MKC	Tue, Jul 6, 1999	8.19	8.20	7.98	8.06
27	NYSE	MKC	Fri, Jul 2, 1999	8.06	8.22	8.06	8.16
26	NYSE	MKC	Thu, Jul 1, 1999	7.91	8.25	7.91	8.08
25	NYSE	MKC	Wed, Jun 30, 1999	8.09	8.13	7.67	7.89
24	NYSE	MKC	Tue, Jun 29, 1999	8.05	8.17	8.05	8.17
23	NYSE	MKC	Mon, Jun 28, 1999	7.98	8.16	7.97	8.06
22	NYSE	MKC	Fri, Jun 25, 1999	8.00	8.06	7.97	7.97
21	NYSE	MKC	Thu, Jun 24, 1999	8.02	8.02	7.89	7.95
20	NYSE	MKC	Wed, Jun 23, 1999	7.88	8.05	7.88	8.02
19	NYSE	MKC	Tue, Jun 22, 1999	7.78	7.97	7.77	7.94
18	NYSE	MKC	Mon, Jun 21, 1999	7.95	7.95	7.84	7.84
17	NYSE	MKC	Fri, Jun 18, 1999	7.75	8.03	7.73	7.95
16	NYSE	MKC	Thu, Jun 17, 1999	7.59	7.75	7.59	7.73
15	NYSE	MKC	Wed, Jun 16, 1999	7.55	7.72	7.52	7.56
14	NYSE	MKC	Tue, Jun 15, 1999	7.50	7.69	7.48	7.48
13	NYSE	MKC	Mon, Jun 14, 1999	7.55	7.56	7.44	7.53
12	NYSE	MKC	Fri, Jun 11, 1999	7.58	7.59	7.48	7.58
11	NYSE	MKC	Thu, Jun 10, 1999	7.58	7.64	7.50	7.52
10	NYSE	MKC	Wed, Jun 9, 1999	7.63	7.69	7.63	7.64
9	NYSE	MKC	Tue, Jun 8, 1999	7.66	7.72	7.61	7.63
8	NYSE	MKC	Mon, Jun 7, 1999	7.67	7.81	7.52	7.66
7	NYSE	MKC	Fri, Jun 4, 1999	7.75	7.78	7.64	7.67
6	NYSE	MKC	Thu, Jun 3, 1999	7.66	7.73	7.56	7.64
5	NYSE	MKC	Wed, Jun 2, 1999	7.66	7.73	7.55	7.69
4	NYSE	MKC	Tue, Jun 1, 1999	7.59	7.67	7.50	7.63
3	NYSE	MKC	Fri, May 28, 1999	7.61	7.64	7.53	7.59
2	NYSE	MKC	Thu, May 27, 1999	7.56	7.61	7.48	7.61
1	NYSE	MKC	Wed, May 26, 1999	7.53	7.69	7.50	7.61
#	Exchange	Symbol	Date	Open	High	Low	Close

McCormick & Co Inc NYSE:MKC 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