Mastercard Inc NYSE:MA Historical Prices

Below are the 4472 trading days of historical prices for MA.

#	Exchange	Symbol	Date	Open	High	Low	Close
4472	NYSE	MA	Fri, Mar 1, 2024	474.91	477.50	473.90	476.63
4471	NYSE	MA	Thu, Feb 29, 2024	478.00	478.39	472.05	474.76
4470	NYSE	MA	Wed, Feb 28, 2024	474.17	479.14	473.67	478.85
4469	NYSE	MA	Tue, Feb 27, 2024	474.55	475.00	469.95	474.75
4468	NYSE	MA	Mon, Feb 26, 2024	473.00	475.08	472.00	474.51
4467	NYSE	MA	Fri, Feb 23, 2024	473.73	475.17	471.86	473.42
4466	NYSE	MA	Thu, Feb 22, 2024	461.81	472.50	461.58	471.56
4465	NYSE	MA	Wed, Feb 21, 2024	453.31	459.60	452.00	459.05
4464	NYSE	MA	Tue, Feb 20, 2024	452.80	455.85	450.12	451.75
4463	NYSE	MA	Fri, Feb 16, 2024	474.17	474.17	467.07	468.13
4462	NYSE	MA	Thu, Feb 15, 2024	465.83	472.11	465.23	471.28
4461	NYSE	MA	Wed, Feb 14, 2024	462.00	465.45	459.44	465.19
4460	NYSE	MA	Tue, Feb 13, 2024	456.76	461.88	456.04	460.46
4459	NYSE	MA	Mon, Feb 12, 2024	459.18	459.40	456.08	458.71
4458	NYSE	MA	Fri, Feb 9, 2024	458.06	458.99	456.37	457.88
4457	NYSE	MA	Thu, Feb 8, 2024	460.00	460.75	457.45	458.26
4456	NYSE	MA	Wed, Feb 7, 2024	461.21	462.24	459.62	461.91
4455	NYSE	MA	Tue, Feb 6, 2024	455.36	460.56	455.36	460.50
4454	NYSE	MA	Mon, Feb 5, 2024	459.51	461.37	455.53	456.76
4453	NYSE	MA	Fri, Feb 2, 2024	462.21	463.84	458.50	460.58
4452	NYSE	MA	Thu, Feb 1, 2024	455.00	461.14	454.05	460.92
4451	NYSE	MA	Wed, Jan 31, 2024	450.00	462.00	446.62	449.23
4450	NYSE	MA	Tue, Jan 30, 2024	440.90	446.22	440.05	445.19
4449	NYSE	MA	Mon, Jan 29, 2024	435.78	440.96	434.67	440.58
4448	NYSE	MA	Fri, Jan 26, 2024	432.55	439.89	430.67	438.53
4447	NYSE	MA	Thu, Jan 25, 2024	436.00	438.63	434.46	436.80
4446	NYSE	MA	Wed, Jan 24, 2024	438.53	440.93	435.76	438.70
4445	NYSE	MA	Tue, Jan 23, 2024	440.27	440.60	437.86	438.76
4444	NYSE	MA	Mon, Jan 22, 2024	438.98	440.94	437.26	439.75
4443	NYSE	MA	Fri, Jan 19, 2024	432.55	437.07	429.34	436.78
4442	NYSE	MA	Thu, Jan 18, 2024	428.64	431.22	427.45	430.72
4441	NYSE	MA	Wed, Jan 17, 2024	425.48	430.38	425.48	427.42
4440	NYSE	MA	Tue, Jan 16, 2024	427.44	429.73	426.52	428.35
4439	NYSE	MA	Fri, Jan 12, 2024	429.95	431.11	427.70	429.10
4438	NYSE	MA	Thu, Jan 11, 2024	430.00	431.79	425.77	426.72
4437	NYSE	MA	Wed, Jan 10, 2024	426.00	429.47	424.15	428.27
4436	NYSE	MA	Tue, Jan 9, 2024	419.10	423.70	418.54	422.60
4435	NYSE	MA	Mon, Jan 8, 2024	419.44	422.08	416.53	421.98
4434	NYSE	MA	Fri, Jan 5, 2024	420.49	422.76	416.99	418.76
4433	NYSE	MA	Thu, Jan 4, 2024	418.50	423.45	418.28	419.77
4432	NYSE	MA	Wed, Jan 3, 2024	421.20	421.34	417.50	418.77
4431	NYSE	MA	Tue, Jan 2, 2024	424.09	424.28	419.56	421.89
4430	NYSE	MA	Fri, Dec 29, 2023	426.68	428.35	424.27	426.51
4429	NYSE	MA	Thu, Dec 28, 2023	423.77	428.36	423.68	426.32
4428	NYSE	MA	Wed, Dec 27, 2023	423.00	425.01	422.96	424.36
4427	NYSE	MA	Tue, Dec 26, 2023	425.00	425.72	422.95	423.67
4426	NYSE	MA	Fri, Dec 22, 2023	424.75	427.17	422.96	424.10
4425	NYSE	MA	Thu, Dec 21, 2023	421.79	423.90	420.61	423.44
4424	NYSE	MA	Wed, Dec 20, 2023	425.08	427.61	419.24	419.45
4423	NYSE	MA	Tue, Dec 19, 2023	424.05	426.68	422.52	425.47
4422	NYSE	MA	Mon, Dec 18, 2023	419.53	425.09	419.53	424.43
4421	NYSE	MA	Fri, Dec 15, 2023	412.62	419.26	411.60	418.57
4420	NYSE	MA	Thu, Dec 14, 2023	425.01	425.85	415.90	418.56
4419	NYSE	MA	Wed, Dec 13, 2023	421.86	426.37	419.15	424.68
4418	NYSE	MA	Tue, Dec 12, 2023	417.00	421.00	414.70	420.75
4417	NYSE	MA	Mon, Dec 11, 2023	412.46	416.17	412.38	415.71
4416	NYSE	MA	Fri, Dec 8, 2023	412.22	413.67	409.23	412.16
4415	NYSE	MA	Thu, Dec 7, 2023	412.07	413.57	409.99	413.15
4414	NYSE	MA	Wed, Dec 6, 2023	411.43	413.82	407.16	410.38
4413	NYSE	MA	Tue, Dec 5, 2023	407.09	409.05	404.32	408.69
4412	NYSE	MA	Mon, Dec 4, 2023	413.83	414.85	408.03	408.23
4411	NYSE	MA	Fri, Dec 1, 2023	412.89	416.60	411.57	414.36
4410	NYSE	MA	Thu, Nov 30, 2023	410.10	414.16	408.78	413.83
4409	NYSE	MA	Wed, Nov 29, 2023	411.01	412.08	409.42	409.82
4408	NYSE	MA	Tue, Nov 28, 2023	409.08	410.64	407.46	409.01
4407	NYSE	MA	Mon, Nov 27, 2023	411.00	412.72	408.25	408.97
4406	NYSE	MA	Fri, Nov 24, 2023	412.49	412.97	410.53	412.50
4405	NYSE	MA	Wed, Nov 22, 2023	412.26	412.85	410.15	410.33
4404	NYSE	MA	Tue, Nov 21, 2023	405.72	410.35	405.69	408.95
4403	NYSE	MA	Mon, Nov 20, 2023	400.72	405.20	398.26	404.40
4402	NYSE	MA	Fri, Nov 17, 2023	399.97	401.12	397.91	400.30
4401	NYSE	MA	Thu, Nov 16, 2023	398.01	399.95	395.55	397.10
4400	NYSE	MA	Wed, Nov 15, 2023	397.47	399.28	394.76	396.83
4399	NYSE	MA	Tue, Nov 14, 2023	397.18	401.68	396.75	397.65
4398	NYSE	MA	Mon, Nov 13, 2023	394.35	395.63	393.02	394.35
4397	NYSE	MA	Fri, Nov 10, 2023	390.04	395.09	386.74	394.38
4396	NYSE	MA	Thu, Nov 9, 2023	390.96	391.45	387.27	387.96
4395	NYSE	MA	Wed, Nov 8, 2023	387.11	391.37	387.00	389.70
4394	NYSE	MA	Tue, Nov 7, 2023	386.00	389.59	384.30	388.87
4393	NYSE	MA	Mon, Nov 6, 2023	387.10	388.25	384.21	386.16
4392	NYSE	MA	Fri, Nov 3, 2023	385.00	388.44	383.73	386.05
4391	NYSE	MA	Thu, Nov 2, 2023	380.30	383.04	378.49	382.69
4390	NYSE	MA	Wed, Nov 1, 2023	378.67	380.40	375.04	377.82
4389	NYSE	MA	Tue, Oct 31, 2023	373.32	377.68	373.11	376.35
4388	NYSE	MA	Mon, Oct 30, 2023	366.52	373.23	364.72	372.42
4387	NYSE	MA	Fri, Oct 27, 2023	366.49	368.29	359.77	364.08
4386	NYSE	MA	Thu, Oct 26, 2023	371.02	375.55	363.04	364.59
4385	NYSE	MA	Wed, Oct 25, 2023	384.00	388.63	382.24	386.31
4384	NYSE	MA	Tue, Oct 24, 2023	385.50	389.43	383.87	386.91
4383	NYSE	MA	Mon, Oct 23, 2023	382.31	387.86	381.00	383.67
4382	NYSE	MA	Fri, Oct 20, 2023	387.87	389.99	384.17	384.41
4381	NYSE	MA	Thu, Oct 19, 2023	393.85	394.83	385.50	387.87
4380	NYSE	MA	Wed, Oct 18, 2023	399.11	401.37	392.56	393.21
4379	NYSE	MA	Tue, Oct 17, 2023	399.64	403.61	398.45	401.77
4378	NYSE	MA	Mon, Oct 16, 2023	400.24	404.43	398.78	401.16
4377	NYSE	MA	Fri, Oct 13, 2023	398.81	402.14	395.08	398.03
4376	NYSE	MA	Thu, Oct 12, 2023	403.80	405.34	397.32	399.90
4375	NYSE	MA	Wed, Oct 11, 2023	403.25	405.13	397.36	399.81
4374	NYSE	MA	Tue, Oct 10, 2023	395.54	402.72	393.85	400.37
4373	NYSE	MA	Mon, Oct 9, 2023	394.46	396.50	389.58	394.74
4372	NYSE	MA	Fri, Oct 6, 2023	393.23	401.00	390.50	397.97
4371	NYSE	MA	Thu, Oct 5, 2023	390.39	394.72	390.00	394.20
4370	NYSE	MA	Wed, Oct 4, 2023	392.00	394.47	388.58	393.19
4369	NYSE	MA	Tue, Oct 3, 2023	394.50	397.86	388.97	391.06
4368	NYSE	MA	Mon, Oct 2, 2023	393.60	396.36	392.45	395.85
4367	NYSE	MA	Fri, Sep 29, 2023	402.03	402.18	394.25	395.91
4366	NYSE	MA	Thu, Sep 28, 2023	395.83	401.35	395.37	399.44
4365	NYSE	MA	Wed, Sep 27, 2023	396.21	397.03	391.48	395.48
4364	NYSE	MA	Tue, Sep 26, 2023	400.00	400.85	393.61	395.38
4363	NYSE	MA	Mon, Sep 25, 2023	400.60	403.23	399.84	402.49
4362	NYSE	MA	Fri, Sep 22, 2023	404.39	406.85	401.56	402.22
4361	NYSE	MA	Thu, Sep 21, 2023	408.34	408.77	402.10	403.36
4360	NYSE	MA	Wed, Sep 20, 2023	413.77	415.85	410.08	410.52
4359	NYSE	MA	Tue, Sep 19, 2023	416.96	417.10	411.10	413.53
4358	NYSE	MA	Mon, Sep 18, 2023	413.88	417.89	413.04	417.13
4357	NYSE	MA	Fri, Sep 15, 2023	411.86	418.30	411.14	414.31
4356	NYSE	MA	Thu, Sep 14, 2023	418.30	418.60	407.78	413.34
4355	NYSE	MA	Wed, Sep 13, 2023	416.17	418.41	414.97	416.30
4354	NYSE	MA	Tue, Sep 12, 2023	415.95	417.65	415.25	416.27
4353	NYSE	MA	Mon, Sep 11, 2023	416.85	417.59	414.64	416.69
4352	NYSE	MA	Fri, Sep 8, 2023	415.00	416.33	413.86	414.84
4351	NYSE	MA	Thu, Sep 7, 2023	411.92	416.13	411.73	414.62
4350	NYSE	MA	Wed, Sep 6, 2023	410.78	413.38	408.89	413.18
4349	NYSE	MA	Tue, Sep 5, 2023	413.35	415.40	409.70	411.50
4348	NYSE	MA	Fri, Sep 1, 2023	413.84	416.51	412.49	415.57
4347	NYSE	MA	Thu, Aug 31, 2023	414.21	416.29	411.78	412.64
4346	NYSE	MA	Wed, Aug 30, 2023	414.78	417.78	413.52	413.91
4345	NYSE	MA	Tue, Aug 29, 2023	407.42	412.19	406.59	411.65
4344	NYSE	MA	Mon, Aug 28, 2023	404.00	407.80	403.15	407.44
4343	NYSE	MA	Fri, Aug 25, 2023	400.65	404.62	399.00	402.89
4342	NYSE	MA	Thu, Aug 24, 2023	401.59	404.00	397.50	397.67
4341	NYSE	MA	Wed, Aug 23, 2023	399.27	401.92	398.36	401.06
4340	NYSE	MA	Tue, Aug 22, 2023	395.00	398.77	393.68	397.84
4339	NYSE	MA	Mon, Aug 21, 2023	393.21	394.99	391.02	393.20
4338	NYSE	MA	Fri, Aug 18, 2023	389.82	393.84	388.83	392.17
4337	NYSE	MA	Thu, Aug 17, 2023	396.14	396.21	390.99	392.62
4336	NYSE	MA	Wed, Aug 16, 2023	393.44	399.20	393.12	394.37
4335	NYSE	MA	Tue, Aug 15, 2023	397.49	397.49	393.59	394.45
4334	NYSE	MA	Mon, Aug 14, 2023	396.45	399.23	394.61	398.58
4333	NYSE	MA	Fri, Aug 11, 2023	395.75	396.67	392.81	394.98
4332	NYSE	MA	Thu, Aug 10, 2023	396.46	400.63	395.71	397.14
4331	NYSE	MA	Wed, Aug 9, 2023	393.86	396.79	391.87	393.67
4330	NYSE	MA	Tue, Aug 8, 2023	396.18	396.38	390.13	393.19
4329	NYSE	MA	Mon, Aug 7, 2023	393.00	397.75	393.00	396.87
4328	NYSE	MA	Fri, Aug 4, 2023	391.61	396.09	390.07	391.35
4327	NYSE	MA	Thu, Aug 3, 2023	387.56	393.44	386.42	393.01
4326	NYSE	MA	Wed, Aug 2, 2023	393.88	394.21	389.58	390.02
4325	NYSE	MA	Tue, Aug 1, 2023	393.78	397.30	392.36	397.07
4324	NYSE	MA	Mon, Jul 31, 2023	393.97	396.08	392.47	394.28
4323	NYSE	MA	Fri, Jul 28, 2023	397.96	398.00	388.88	392.96
4322	NYSE	MA	Thu, Jul 27, 2023	405.19	405.19	393.95	394.50
4321	NYSE	MA	Wed, Jul 26, 2023	399.18	403.31	395.75	402.41
4320	NYSE	MA	Tue, Jul 25, 2023	403.37	404.86	401.00	401.28
4319	NYSE	MA	Mon, Jul 24, 2023	397.48	404.91	396.61	404.79
4318	NYSE	MA	Fri, Jul 21, 2023	398.67	401.51	397.42	397.49
4317	NYSE	MA	Thu, Jul 20, 2023	397.14	399.72	395.55	398.06
4316	NYSE	MA	Wed, Jul 19, 2023	398.00	399.85	396.31	398.27
4315	NYSE	MA	Tue, Jul 18, 2023	400.42	401.94	395.21	398.16
4314	NYSE	MA	Mon, Jul 17, 2023	401.95	404.00	401.12	402.20
4313	NYSE	MA	Fri, Jul 14, 2023	402.12	403.49	400.30	402.51
4312	NYSE	MA	Thu, Jul 13, 2023	403.00	403.24	400.46	400.56
4311	NYSE	MA	Wed, Jul 12, 2023	399.00	403.17	398.71	400.69
4310	NYSE	MA	Tue, Jul 11, 2023	393.62	398.46	392.34	397.80
4309	NYSE	MA	Mon, Jul 10, 2023	388.48	393.43	388.01	392.16
4308	NYSE	MA	Fri, Jul 7, 2023	390.66	392.45	388.40	388.68
4307	NYSE	MA	Thu, Jul 6, 2023	393.83	394.21	389.74	393.14
4306	NYSE	MA	Wed, Jul 5, 2023	388.81	395.25	387.13	394.16
4305	NYSE	MA	Mon, Jul 3, 2023	391.34	394.31	388.68	393.96
4304	NYSE	MA	Fri, Jun 30, 2023	388.10	395.17	388.10	393.30
4303	NYSE	MA	Thu, Jun 29, 2023	380.85	388.01	380.50	387.67
4302	NYSE	MA	Wed, Jun 28, 2023	381.19	381.40	378.67	380.23
4301	NYSE	MA	Tue, Jun 27, 2023	380.34	382.84	379.01	381.79
4300	NYSE	MA	Mon, Jun 26, 2023	378.06	379.99	375.35	377.42
4299	NYSE	MA	Fri, Jun 23, 2023	374.98	381.12	373.22	379.81
4298	NYSE	MA	Thu, Jun 22, 2023	375.11	378.48	373.95	377.80
4297	NYSE	MA	Wed, Jun 21, 2023	373.96	378.39	373.66	376.14
4296	NYSE	MA	Tue, Jun 20, 2023	375.01	379.51	373.75	374.62
4295	NYSE	MA	Fri, Jun 16, 2023	381.61	382.90	376.16	376.53
4294	NYSE	MA	Thu, Jun 15, 2023	373.27	379.57	370.52	379.04
4293	NYSE	MA	Wed, Jun 14, 2023	372.93	378.08	372.02	374.76
4292	NYSE	MA	Tue, Jun 13, 2023	375.31	377.18	369.81	371.38
4291	NYSE	MA	Mon, Jun 12, 2023	370.67	375.97	369.94	375.31
4290	NYSE	MA	Fri, Jun 9, 2023	370.46	372.11	367.76	369.22
4289	NYSE	MA	Thu, Jun 8, 2023	369.36	369.77	365.85	367.59
4288	NYSE	MA	Wed, Jun 7, 2023	379.29	380.50	368.26	371.39
4287	NYSE	MA	Tue, Jun 6, 2023	372.95	380.38	371.81	379.96
4286	NYSE	MA	Mon, Jun 5, 2023	372.75	372.80	368.53	373.73
4285	NYSE	MA	Fri, Jun 2, 2023	374.59	375.82	372.15	373.73
4284	NYSE	MA	Thu, Jun 1, 2023	367.16	371.09	366.05	370.88
4283	NYSE	MA	Wed, May 31, 2023	365.00	365.70	357.85	365.02
4282	NYSE	MA	Tue, May 30, 2023	376.28	376.63	366.20	367.50
4281	NYSE	MA	Fri, May 26, 2023	371.00	375.68	370.05	374.37
4280	NYSE	MA	Thu, May 25, 2023	367.91	370.99	364.91	370.04
4279	NYSE	MA	Wed, May 24, 2023	369.37	369.61	365.58	368.50
4278	NYSE	MA	Tue, May 23, 2023	381.52	382.03	370.44	373.75
4277	NYSE	MA	Mon, May 22, 2023	384.99	387.37	384.18	384.53
4276	NYSE	MA	Fri, May 19, 2023	392.00	392.20	385.14	385.57
4275	NYSE	MA	Thu, May 18, 2023	387.11	392.02	385.81	392.02
4274	NYSE	MA	Wed, May 17, 2023	382.20	387.52	379.13	387.00
4273	NYSE	MA	Tue, May 16, 2023	382.60	383.60	377.32	380.24
4272	NYSE	MA	Mon, May 15, 2023	381.87	383.66	380.53	383.41
4271	NYSE	MA	Fri, May 12, 2023	384.49	385.02	378.80	381.92
4270	NYSE	MA	Thu, May 11, 2023	382.21	385.72	379.26	383.39
4269	NYSE	MA	Wed, May 10, 2023	385.99	386.76	377.65	382.54
4268	NYSE	MA	Tue, May 9, 2023	383.88	386.17	382.70	382.94
4267	NYSE	MA	Mon, May 8, 2023	384.01	387.46	383.77	385.51
4266	NYSE	MA	Fri, May 5, 2023	380.57	385.15	378.24	384.66
4265	NYSE	MA	Thu, May 4, 2023	374.50	376.85	372.14	376.12
4264	NYSE	MA	Wed, May 3, 2023	376.67	379.55	374.33	374.90
4263	NYSE	MA	Tue, May 2, 2023	377.77	378.84	370.94	376.03
4262	NYSE	MA	Mon, May 1, 2023	380.49	382.46	378.96	379.86
4261	NYSE	MA	Fri, Apr 28, 2023	372.53	381.93	371.51	380.03
4260	NYSE	MA	Thu, Apr 27, 2023	366.58	374.98	361.00	373.67
4259	NYSE	MA	Wed, Apr 26, 2023	369.64	372.22	366.09	366.76
4258	NYSE	MA	Tue, Apr 25, 2023	373.50	374.58	368.32	368.53
4257	NYSE	MA	Mon, Apr 24, 2023	375.15	377.64	373.62	374.73
4256	NYSE	MA	Fri, Apr 21, 2023	375.72	377.43	373.26	375.24
4255	NYSE	MA	Thu, Apr 20, 2023	371.45	375.19	369.69	375.00
4254	NYSE	MA	Wed, Apr 19, 2023	372.99	374.15	371.16	372.80
4253	NYSE	MA	Tue, Apr 18, 2023	373.95	373.95	369.96	372.32
4252	NYSE	MA	Mon, Apr 17, 2023	373.36	374.10	368.39	372.76
4251	NYSE	MA	Fri, Apr 14, 2023	370.00	373.39	369.11	372.43
4250	NYSE	MA	Thu, Apr 13, 2023	363.82	369.75	363.39	369.65
4249	NYSE	MA	Wed, Apr 12, 2023	366.08	368.60	361.03	361.78
4248	NYSE	MA	Tue, Apr 11, 2023	363.42	365.19	361.16	364.13
4247	NYSE	MA	Mon, Apr 10, 2023	359.71	360.93	357.58	360.14
4246	NYSE	MA	Thu, Apr 6, 2023	361.21	362.04	355.97	361.47
4245	NYSE	MA	Wed, Apr 5, 2023	363.48	365.13	361.61	363.79
4244	NYSE	MA	Tue, Apr 4, 2023	366.80	369.12	363.38	363.33
4243	NYSE	MA	Mon, Apr 3, 2023	362.61	366.66	361.75	366.47
4242	NYSE	MA	Fri, Mar 31, 2023	361.13	363.65	360.38	363.41
4241	NYSE	MA	Thu, Mar 30, 2023	360.95	362.59	358.24	359.26
4240	NYSE	MA	Wed, Mar 29, 2023	357.38	360.03	355.82	359.53
4239	NYSE	MA	Tue, Mar 28, 2023	355.56	355.90	352.80	354.33
4238	NYSE	MA	Mon, Mar 27, 2023	355.57	357.89	354.28	354.62
4237	NYSE	MA	Fri, Mar 24, 2023	350.45	352.42	346.31	351.63
4236	NYSE	MA	Thu, Mar 23, 2023	352.41	359.86	351.84	354.37
4235	NYSE	MA	Wed, Mar 22, 2023	354.61	360.00	351.03	351.03
4234	NYSE	MA	Tue, Mar 21, 2023	354.37	356.20	350.83	354.57
4233	NYSE	MA	Mon, Mar 20, 2023	348.00	353.84	347.34	349.32
4232	NYSE	MA	Fri, Mar 17, 2023	350.25	351.94	346.86	349.66
4231	NYSE	MA	Thu, Mar 16, 2023	346.62	348.69	340.28	348.00
4230	NYSE	MA	Wed, Mar 15, 2023	346.05	348.40	343.64	348.08
4229	NYSE	MA	Tue, Mar 14, 2023	351.00	356.11	348.56	352.82
4228	NYSE	MA	Mon, Mar 13, 2023	343.63	349.86	340.21	344.71
4227	NYSE	MA	Fri, Mar 10, 2023	352.41	353.05	345.23	347.11
4226	NYSE	MA	Thu, Mar 9, 2023	359.25	364.02	353.91	354.44
4225	NYSE	MA	Wed, Mar 8, 2023	358.61	361.70	357.28	359.03
4224	NYSE	MA	Tue, Mar 7, 2023	367.17	369.15	359.55	359.94
4223	NYSE	MA	Mon, Mar 6, 2023	361.82	368.53	361.26	366.93
4222	NYSE	MA	Fri, Mar 3, 2023	358.12	361.69	357.09	361.50
4221	NYSE	MA	Thu, Mar 2, 2023	353.63	356.62	351.69	355.57
4220	NYSE	MA	Wed, Mar 1, 2023	354.00	355.31	349.39	353.50
4219	NYSE	MA	Tue, Feb 28, 2023	354.81	357.80	353.24	355.29
4218	NYSE	MA	Mon, Feb 27, 2023	355.64	358.03	354.82	355.48
4217	NYSE	MA	Fri, Feb 24, 2023	350.82	354.00	349.59	353.12
4216	NYSE	MA	Thu, Feb 23, 2023	357.74	357.74	351.66	355.53
4215	NYSE	MA	Wed, Feb 22, 2023	355.36	357.74	353.21	354.97
4214	NYSE	MA	Tue, Feb 21, 2023	356.76	361.77	355.19	355.96
4213	NYSE	MA	Fri, Feb 17, 2023	364.06	366.70	359.80	361.13
4212	NYSE	MA	Thu, Feb 16, 2023	364.90	373.08	364.90	367.55
4211	NYSE	MA	Wed, Feb 15, 2023	366.28	369.80	365.01	369.64
4210	NYSE	MA	Tue, Feb 14, 2023	369.58	373.41	367.73	369.96
4209	NYSE	MA	Mon, Feb 13, 2023	368.56	371.14	367.07	370.83
4208	NYSE	MA	Fri, Feb 10, 2023	369.64	370.25	362.92	366.83
4207	NYSE	MA	Thu, Feb 9, 2023	373.30	374.57	369.25	370.42
4206	NYSE	MA	Wed, Feb 8, 2023	373.17	375.79	370.14	370.35
4205	NYSE	MA	Tue, Feb 7, 2023	371.51	377.07	368.84	375.06
4204	NYSE	MA	Mon, Feb 6, 2023	370.00	374.33	369.05	372.97
4203	NYSE	MA	Fri, Feb 3, 2023	370.80	378.22	370.49	373.91
4202	NYSE	MA	Thu, Feb 2, 2023	379.52	380.47	372.80	374.94
4201	NYSE	MA	Wed, Feb 1, 2023	368.57	376.78	367.00	374.08
4200	NYSE	MA	Tue, Jan 31, 2023	369.99	372.48	367.02	370.60
4199	NYSE	MA	Mon, Jan 30, 2023	369.46	373.74	369.40	371.12
4198	NYSE	MA	Fri, Jan 27, 2023	376.19	380.52	373.38	374.03
4197	NYSE	MA	Thu, Jan 26, 2023	383.41	384.11	373.00	377.24
4196	NYSE	MA	Wed, Jan 25, 2023	375.10	382.56	375.10	382.39
4195	NYSE	MA	Tue, Jan 24, 2023	332.38	390.00	349.00	380.01
4194	NYSE	MA	Mon, Jan 23, 2023	376.74	381.38	376.36	378.57
4193	NYSE	MA	Fri, Jan 20, 2023	370.23	376.62	369.40	376.28
4192	NYSE	MA	Thu, Jan 19, 2023	364.60	370.80	363.60	367.94
4191	NYSE	MA	Wed, Jan 18, 2023	374.51	375.81	368.50	368.92
4190	NYSE	MA	Tue, Jan 17, 2023	375.00	378.33	373.98	375.00
4189	NYSE	MA	Fri, Jan 13, 2023	375.06	377.87	374.31	375.52
4188	NYSE	MA	Thu, Jan 12, 2023	377.86	381.13	376.92	379.81
4187	NYSE	MA	Wed, Jan 11, 2023	372.62	377.92	371.26	377.86
4186	NYSE	MA	Tue, Jan 10, 2023	368.81	371.68	367.21	371.01
4185	NYSE	MA	Mon, Jan 9, 2023	371.63	375.00	369.56	370.97
4184	NYSE	MA	Fri, Jan 6, 2023	357.31	368.72	355.32	367.67
4183	NYSE	MA	Thu, Jan 5, 2023	356.12	357.56	351.27	351.20
4182	NYSE	MA	Wed, Jan 4, 2023	351.39	356.98	349.69	355.15
4181	NYSE	MA	Tue, Jan 3, 2023	349.96	354.66	343.94	346.80
4180	NYSE	MA	Fri, Dec 30, 2022	345.33	347.90	343.62	347.73
4179	NYSE	MA	Thu, Dec 29, 2022	344.38	349.72	343.54	348.21
4178	NYSE	MA	Wed, Dec 28, 2022	346.55	349.51	341.78	341.95
4177	NYSE	MA	Tue, Dec 27, 2022	344.10	346.91	341.81	346.16
4176	NYSE	MA	Fri, Dec 23, 2022	339.02	344.54	337.69	343.60
4175	NYSE	MA	Thu, Dec 22, 2022	344.19	345.60	336.43	341.52
4174	NYSE	MA	Wed, Dec 21, 2022	343.64	347.60	342.37	345.69
4173	NYSE	MA	Tue, Dec 20, 2022	341.37	344.37	340.62	342.95
4172	NYSE	MA	Mon, Dec 19, 2022	345.36	345.85	339.54	341.26
4171	NYSE	MA	Fri, Dec 16, 2022	344.77	348.24	343.38	345.84
4170	NYSE	MA	Thu, Dec 15, 2022	351.42	353.80	342.56	346.25
4169	NYSE	MA	Wed, Dec 14, 2022	357.00	362.10	353.77	357.51
4168	NYSE	MA	Tue, Dec 13, 2022	369.24	369.26	355.74	357.15
4167	NYSE	MA	Mon, Dec 12, 2022	350.31	358.44	349.10	358.17
4166	NYSE	MA	Fri, Dec 9, 2022	348.40	352.77	347.36	348.83
4165	NYSE	MA	Thu, Dec 8, 2022	350.00	352.17	347.22	351.17
4164	NYSE	MA	Wed, Dec 7, 2022	346.88	347.85	341.47	347.42
4163	NYSE	MA	Tue, Dec 6, 2022	353.82	355.00	344.35	347.53
4162	NYSE	MA	Mon, Dec 5, 2022	356.00	358.90	354.45	356.09
4161	NYSE	MA	Fri, Dec 2, 2022	357.45	362.29	356.06	360.06
4160	NYSE	MA	Thu, Dec 1, 2022	357.99	361.58	354.05	360.80
4159	NYSE	MA	Wed, Nov 30, 2022	342.85	356.40	341.48	356.40
4158	NYSE	MA	Tue, Nov 29, 2022	343.65	344.72	340.75	343.13
4157	NYSE	MA	Mon, Nov 28, 2022	346.68	350.23	343.23	344.59
4156	NYSE	MA	Fri, Nov 25, 2022	348.96	351.40	348.08	351.29
4155	NYSE	MA	Wed, Nov 23, 2022	344.63	350.80	344.15	348.64
4154	NYSE	MA	Tue, Nov 22, 2022	339.83	345.32	337.56	344.96
4153	NYSE	MA	Mon, Nov 21, 2022	343.00	344.25	337.62	338.25
4152	NYSE	MA	Fri, Nov 18, 2022	345.66	348.63	341.33	343.69
4151	NYSE	MA	Thu, Nov 17, 2022	339.00	341.92	337.00	341.27
4150	NYSE	MA	Wed, Nov 16, 2022	343.16	345.13	340.10	342.76
4149	NYSE	MA	Tue, Nov 15, 2022	346.59	351.22	339.49	343.51
4148	NYSE	MA	Mon, Nov 14, 2022	336.74	344.51	336.02	339.37
4147	NYSE	MA	Fri, Nov 11, 2022	339.00	342.63	336.36	339.29
4146	NYSE	MA	Thu, Nov 10, 2022	331.18	337.40	329.16	337.27
4145	NYSE	MA	Wed, Nov 9, 2022	322.28	323.69	315.15	315.64
4144	NYSE	MA	Tue, Nov 8, 2022	326.23	329.40	322.26	325.75
4143	NYSE	MA	Mon, Nov 7, 2022	322.45	325.80	317.71	325.13
4142	NYSE	MA	Fri, Nov 4, 2022	313.84	323.13	313.24	318.37
4141	NYSE	MA	Thu, Nov 3, 2022	315.12	316.77	308.60	309.17
4140	NYSE	MA	Wed, Nov 2, 2022	331.42	333.00	319.63	319.82
4139	NYSE	MA	Tue, Nov 1, 2022	332.22	333.64	327.09	333.19
4138	NYSE	MA	Mon, Oct 31, 2022	328.88	329.44	323.78	328.18
4137	NYSE	MA	Fri, Oct 28, 2022	319.31	331.80	317.82	329.47
4136	NYSE	MA	Thu, Oct 27, 2022	316.18	323.08	314.06	319.37
4135	NYSE	MA	Wed, Oct 26, 2022	312.29	324.45	312.29	319.51
4134	NYSE	MA	Tue, Oct 25, 2022	305.91	312.10	305.86	311.41
4133	NYSE	MA	Mon, Oct 24, 2022	304.52	307.00	300.50	305.60
4132	NYSE	MA	Fri, Oct 21, 2022	294.51	302.71	293.50	302.37
4131	NYSE	MA	Thu, Oct 20, 2022	297.75	302.73	295.61	296.28
4130	NYSE	MA	Wed, Oct 19, 2022	295.46	299.64	294.79	297.76
4129	NYSE	MA	Tue, Oct 18, 2022	303.17	303.70	296.55	300.38
4128	NYSE	MA	Mon, Oct 17, 2022	295.42	298.73	291.34	295.04
4127	NYSE	MA	Fri, Oct 14, 2022	295.86	298.62	287.84	288.69
4126	NYSE	MA	Thu, Oct 13, 2022	277.28	295.43	276.87	293.96
4125	NYSE	MA	Wed, Oct 12, 2022	286.54	287.49	283.21	283.38
4124	NYSE	MA	Tue, Oct 11, 2022	289.83	290.39	284.42	286.05
4123	NYSE	MA	Mon, Oct 10, 2022	297.04	297.25	289.54	291.78
4122	NYSE	MA	Fri, Oct 7, 2022	296.66	297.19	292.99	294.97
4121	NYSE	MA	Thu, Oct 6, 2022	302.58	305.05	298.86	299.23
4120	NYSE	MA	Wed, Oct 5, 2022	297.98	306.60	297.25	303.71
4119	NYSE	MA	Tue, Oct 4, 2022	296.19	303.97	295.98	301.27
4118	NYSE	MA	Mon, Oct 3, 2022	287.85	292.75	284.92	290.48
4117	NYSE	MA	Fri, Sep 30, 2022	286.86	290.76	284.34	284.34
4116	NYSE	MA	Thu, Sep 29, 2022	288.35	292.07	284.85	286.77
4115	NYSE	MA	Wed, Sep 28, 2022	285.11	292.98	281.69	290.18
4114	NYSE	MA	Tue, Sep 27, 2022	295.47	297.90	284.80	286.48
4113	NYSE	MA	Mon, Sep 26, 2022	290.05	295.34	289.12	290.11
4112	NYSE	MA	Fri, Sep 23, 2022	293.13	294.57	290.24	293.58
4111	NYSE	MA	Thu, Sep 22, 2022	302.95	303.08	296.59	298.36
4110	NYSE	MA	Wed, Sep 21, 2022	314.48	314.98	304.22	304.50
4109	NYSE	MA	Tue, Sep 20, 2022	311.16	314.37	309.44	313.27
4108	NYSE	MA	Mon, Sep 19, 2022	311.95	315.45	310.25	314.03
4107	NYSE	MA	Fri, Sep 16, 2022	312.85	315.63	309.11	315.13
4106	NYSE	MA	Thu, Sep 15, 2022	323.59	325.94	315.17	316.96
4105	NYSE	MA	Wed, Sep 14, 2022	327.04	328.48	323.35	325.85
4104	NYSE	MA	Tue, Sep 13, 2022	330.00	332.80	324.58	325.44
4103	NYSE	MA	Mon, Sep 12, 2022	338.09	339.48	335.94	338.42
4102	NYSE	MA	Fri, Sep 9, 2022	330.54	337.02	330.15	335.85
4101	NYSE	MA	Thu, Sep 8, 2022	324.53	330.29	323.48	330.07
4100	NYSE	MA	Wed, Sep 7, 2022	324.08	329.20	322.05	328.62
4099	NYSE	MA	Tue, Sep 6, 2022	322.50	326.99	320.56	324.08
4098	NYSE	MA	Fri, Sep 2, 2022	329.41	329.67	320.53	322.56
4097	NYSE	MA	Thu, Sep 1, 2022	323.81	325.61	319.21	325.25
4096	NYSE	MA	Wed, Aug 31, 2022	328.29	331.18	324.28	324.37
4095	NYSE	MA	Tue, Aug 30, 2022	331.00	332.97	325.57	327.81
4094	NYSE	MA	Mon, Aug 29, 2022	329.99	332.81	327.77	329.35
4093	NYSE	MA	Fri, Aug 26, 2022	345.05	345.64	331.70	331.96
4092	NYSE	MA	Thu, Aug 25, 2022	340.00	345.13	337.32	344.67
4091	NYSE	MA	Wed, Aug 24, 2022	340.18	342.29	338.35	339.71
4090	NYSE	MA	Tue, Aug 23, 2022	342.69	345.21	339.37	340.89
4089	NYSE	MA	Mon, Aug 22, 2022	350.00	351.00	344.28	345.51
4088	NYSE	MA	Fri, Aug 19, 2022	356.63	356.77	353.56	354.28
4087	NYSE	MA	Thu, Aug 18, 2022	354.32	359.52	353.57	357.36
4086	NYSE	MA	Wed, Aug 17, 2022	353.50	356.96	351.75	355.33
4085	NYSE	MA	Tue, Aug 16, 2022	354.27	360.00	353.10	359.25
4084	NYSE	MA	Mon, Aug 15, 2022	352.33	361.95	350.82	359.95
4083	NYSE	MA	Fri, Aug 12, 2022	354.74	355.45	350.26	354.27
4082	NYSE	MA	Thu, Aug 11, 2022	355.85	355.85	350.35	350.58
4081	NYSE	MA	Wed, Aug 10, 2022	354.34	354.55	351.05	353.38
4080	NYSE	MA	Tue, Aug 9, 2022	350.40	351.12	345.35	346.54
4079	NYSE	MA	Mon, Aug 8, 2022	359.00	359.00	349.89	352.16
4078	NYSE	MA	Fri, Aug 5, 2022	350.40	357.83	350.40	357.51
4077	NYSE	MA	Thu, Aug 4, 2022	354.67	358.61	349.65	356.07
4076	NYSE	MA	Wed, Aug 3, 2022	350.00	356.48	348.54	354.13
4075	NYSE	MA	Tue, Aug 2, 2022	347.08	351.15	343.98	349.01
4074	NYSE	MA	Mon, Aug 1, 2022	347.81	354.84	345.66	350.54
4073	NYSE	MA	Fri, Jul 29, 2022	354.13	356.80	349.96	353.79
4072	NYSE	MA	Thu, Jul 28, 2022	348.00	353.26	340.62	352.45
4071	NYSE	MA	Wed, Jul 27, 2022	343.01	348.92	331.24	343.27
4070	NYSE	MA	Tue, Jul 26, 2022	342.65	344.63	339.30	341.28
4069	NYSE	MA	Mon, Jul 25, 2022	344.45	345.54	340.11	344.21
4068	NYSE	MA	Fri, Jul 22, 2022	348.88	351.09	340.40	343.88
4067	NYSE	MA	Thu, Jul 21, 2022	341.87	347.23	340.06	346.92
4066	NYSE	MA	Wed, Jul 20, 2022	340.38	343.31	336.29	341.27
4065	NYSE	MA	Tue, Jul 19, 2022	331.78	342.01	331.78	340.38
4064	NYSE	MA	Mon, Jul 18, 2022	335.50	337.51	329.79	331.01
4063	NYSE	MA	Fri, Jul 15, 2022	333.63	335.57	329.76	332.57
4062	NYSE	MA	Thu, Jul 14, 2022	316.16	327.58	315.39	325.03
4061	NYSE	MA	Wed, Jul 13, 2022	315.95	324.93	313.81	323.37
4060	NYSE	MA	Tue, Jul 12, 2022	320.21	327.36	320.21	322.86
4059	NYSE	MA	Mon, Jul 11, 2022	319.38	326.22	319.15	324.19
4058	NYSE	MA	Fri, Jul 8, 2022	322.78	324.98	319.35	323.06
4057	NYSE	MA	Thu, Jul 7, 2022	322.35	324.86	319.52	324.07
4056	NYSE	MA	Wed, Jul 6, 2022	319.00	322.36	315.72	319.68
4055	NYSE	MA	Tue, Jul 5, 2022	313.08	320.31	309.46	319.26
4054	NYSE	MA	Fri, Jul 1, 2022	314.10	318.94	311.31	318.24
4053	NYSE	MA	Thu, Jun 30, 2022	315.30	318.29	309.69	315.48
4052	NYSE	MA	Wed, Jun 29, 2022	319.11	326.11	318.41	322.59
4051	NYSE	MA	Tue, Jun 28, 2022	332.70	337.15	318.12	318.29
4050	NYSE	MA	Mon, Jun 27, 2022	331.97	331.97	327.12	328.83
4049	NYSE	MA	Fri, Jun 24, 2022	319.22	330.81	319.22	330.50
4048	NYSE	MA	Thu, Jun 23, 2022	318.90	319.98	313.54	316.76
4047	NYSE	MA	Wed, Jun 22, 2022	313.47	319.04	311.36	316.15
4046	NYSE	MA	Tue, Jun 21, 2022	316.05	320.23	314.88	317.40
4045	NYSE	MA	Fri, Jun 17, 2022	307.00	314.14	303.65	310.69
4044	NYSE	MA	Thu, Jun 16, 2022	316.09	316.45	305.08	308.78
4043	NYSE	MA	Wed, Jun 15, 2022	327.41	330.63	319.43	325.39
4042	NYSE	MA	Tue, Jun 14, 2022	320.10	324.00	319.66	322.14
4041	NYSE	MA	Mon, Jun 13, 2022	322.00	330.90	317.92	319.74
4040	NYSE	MA	Fri, Jun 10, 2022	341.33	344.31	334.60	334.75
4039	NYSE	MA	Thu, Jun 9, 2022	359.76	362.21	348.94	349.00
4038	NYSE	MA	Wed, Jun 8, 2022	365.00	367.12	360.98	362.33
4037	NYSE	MA	Tue, Jun 7, 2022	356.93	364.48	356.33	364.02
4036	NYSE	MA	Mon, Jun 6, 2022	362.00	368.31	358.53	360.14
4035	NYSE	MA	Fri, Jun 3, 2022	359.48	360.95	355.77	357.82
4034	NYSE	MA	Thu, Jun 2, 2022	360.49	365.05	357.76	363.08
4033	NYSE	MA	Wed, Jun 1, 2022	358.20	364.44	354.85	357.06
4032	NYSE	MA	Tue, May 31, 2022	353.09	360.97	351.14	357.87
4031	NYSE	MA	Fri, May 27, 2022	353.39	357.79	352.11	357.78
4030	NYSE	MA	Thu, May 26, 2022	348.00	353.25	346.01	349.89
4029	NYSE	MA	Wed, May 25, 2022	340.58	347.74	339.21	344.76
4028	NYSE	MA	Tue, May 24, 2022	343.89	344.00	335.98	340.69
4027	NYSE	MA	Mon, May 23, 2022	339.03	351.30	338.96	348.43
4026	NYSE	MA	Fri, May 20, 2022	335.70	339.61	327.69	336.18
4025	NYSE	MA	Thu, May 19, 2022	330.00	336.21	324.43	332.22
4024	NYSE	MA	Wed, May 18, 2022	333.62	341.60	333.56	335.90
4023	NYSE	MA	Tue, May 17, 2022	340.11	341.18	332.53	338.86
4022	NYSE	MA	Mon, May 16, 2022	328.54	333.55	325.03	329.73
4021	NYSE	MA	Fri, May 13, 2022	327.67	335.23	326.09	332.80
4020	NYSE	MA	Thu, May 12, 2022	321.77	325.59	312.77	321.24
4019	NYSE	MA	Wed, May 11, 2022	325.48	331.00	318.55	325.87
4018	NYSE	MA	Tue, May 10, 2022	332.31	333.68	323.05	325.33
4017	NYSE	MA	Mon, May 9, 2022	341.00	342.39	324.89	327.99
4016	NYSE	MA	Fri, May 6, 2022	346.25	351.26	340.78	347.12
4015	NYSE	MA	Thu, May 5, 2022	362.10	367.77	349.03	353.37
4014	NYSE	MA	Wed, May 4, 2022	359.37	369.24	353.66	368.52
4013	NYSE	MA	Tue, May 3, 2022	361.59	363.44	353.44	357.79
4012	NYSE	MA	Mon, May 2, 2022	363.00	364.93	350.59	359.04
4011	NYSE	MA	Fri, Apr 29, 2022	372.05	377.12	361.75	363.38
4010	NYSE	MA	Thu, Apr 28, 2022	369.13	381.97	368.79	378.83
4009	NYSE	MA	Wed, Apr 27, 2022	357.00	373.74	356.00	361.57
4008	NYSE	MA	Tue, Apr 26, 2022	347.94	350.06	343.58	344.11
4007	NYSE	MA	Mon, Apr 25, 2022	349.28	355.06	347.15	354.60
4006	NYSE	MA	Fri, Apr 22, 2022	360.50	362.10	350.61	351.18
4005	NYSE	MA	Thu, Apr 21, 2022	369.48	375.22	363.46	364.44
4004	NYSE	MA	Wed, Apr 20, 2022	366.66	371.89	363.87	365.29
4003	NYSE	MA	Tue, Apr 19, 2022	356.81	364.67	356.07	363.87
4002	NYSE	MA	Mon, Apr 18, 2022	353.99	360.76	353.22	356.80
4001	NYSE	MA	Thu, Apr 14, 2022	357.18	362.95	356.87	357.82
4000	NYSE	MA	Wed, Apr 13, 2022	344.41	357.00	342.87	355.14
3999	NYSE	MA	Tue, Apr 12, 2022	350.00	354.48	344.48	345.80
3998	NYSE	MA	Mon, Apr 11, 2022	350.64	351.50	345.82	347.37
3997	NYSE	MA	Fri, Apr 8, 2022	347.30	355.89	345.65	352.27
3996	NYSE	MA	Thu, Apr 7, 2022	351.18	352.90	345.81	349.55
3995	NYSE	MA	Wed, Apr 6, 2022	356.47	357.09	349.58	353.06
3994	NYSE	MA	Tue, Apr 5, 2022	363.31	367.63	361.93	363.32
3993	NYSE	MA	Mon, Apr 4, 2022	364.25	369.76	363.15	366.91
3992	NYSE	MA	Fri, Apr 1, 2022	359.22	367.89	358.17	363.97
3991	NYSE	MA	Thu, Mar 31, 2022	359.58	364.12	357.36	357.38
3990	NYSE	MA	Wed, Mar 30, 2022	364.01	368.28	359.62	362.24
3989	NYSE	MA	Tue, Mar 29, 2022	358.72	370.76	357.10	367.55
3988	NYSE	MA	Mon, Mar 28, 2022	348.51	350.56	343.53	350.49
3987	NYSE	MA	Fri, Mar 25, 2022	350.41	351.54	345.65	349.02
3986	NYSE	MA	Thu, Mar 24, 2022	342.25	349.45	340.70	349.35
3985	NYSE	MA	Wed, Mar 23, 2022	343.40	346.73	341.75	342.18
3984	NYSE	MA	Tue, Mar 22, 2022	346.78	353.93	345.51	349.53
3983	NYSE	MA	Mon, Mar 21, 2022	346.02	350.00	342.49	345.58
3982	NYSE	MA	Fri, Mar 18, 2022	346.70	352.74	342.49	350.09
3981	NYSE	MA	Thu, Mar 17, 2022	341.60	346.88	339.75	346.44
3980	NYSE	MA	Wed, Mar 16, 2022	341.99	350.94	336.68	344.68
3979	NYSE	MA	Tue, Mar 15, 2022	332.42	338.38	331.21	335.00
3978	NYSE	MA	Mon, Mar 14, 2022	329.10	336.88	327.26	328.59
3977	NYSE	MA	Fri, Mar 11, 2022	330.03	330.97	324.03	324.79
3976	NYSE	MA	Thu, Mar 10, 2022	321.94	326.12	319.75	324.59
3975	NYSE	MA	Wed, Mar 9, 2022	323.15	329.45	321.11	328.13
3974	NYSE	MA	Tue, Mar 8, 2022	311.39	324.73	305.61	314.33
3973	NYSE	MA	Mon, Mar 7, 2022	329.58	329.80	312.11	312.92
3972	NYSE	MA	Fri, Mar 4, 2022	336.90	338.83	324.00	330.76
3971	NYSE	MA	Thu, Mar 3, 2022	347.63	349.50	340.70	340.99
3970	NYSE	MA	Wed, Mar 2, 2022	342.96	348.32	338.69	344.09
3969	NYSE	MA	Tue, Mar 1, 2022	357.85	361.58	341.22	344.48
3968	NYSE	MA	Mon, Feb 28, 2022	362.19	365.36	355.66	360.82
3967	NYSE	MA	Fri, Feb 25, 2022	367.22	372.59	361.70	369.09
3966	NYSE	MA	Thu, Feb 24, 2022	345.94	370.54	341.31	369.38
3965	NYSE	MA	Wed, Feb 23, 2022	371.97	373.56	360.13	361.23
3964	NYSE	MA	Tue, Feb 22, 2022	365.00	374.32	363.80	368.29
3963	NYSE	MA	Fri, Feb 18, 2022	374.51	374.81	369.00	369.95
3962	NYSE	MA	Thu, Feb 17, 2022	378.60	381.29	372.17	373.70
3961	NYSE	MA	Wed, Feb 16, 2022	379.96	385.00	376.78	382.93
3960	NYSE	MA	Tue, Feb 15, 2022	374.58	383.07	373.40	381.54
3959	NYSE	MA	Mon, Feb 14, 2022	368.82	377.29	366.76	374.16
3958	NYSE	MA	Fri, Feb 11, 2022	377.86	380.90	367.64	369.77
3957	NYSE	MA	Thu, Feb 10, 2022	371.72	380.00	370.56	374.39
3956	NYSE	MA	Wed, Feb 9, 2022	385.60	388.45	380.60	381.37
3955	NYSE	MA	Tue, Feb 8, 2022	377.54	379.77	370.54	374.37
3954	NYSE	MA	Mon, Feb 7, 2022	382.20	382.40	373.31	376.13
3953	NYSE	MA	Fri, Feb 4, 2022	387.57	388.15	376.41	382.20
3952	NYSE	MA	Thu, Feb 3, 2022	388.54	392.94	386.49	390.07
3951	NYSE	MA	Wed, Feb 2, 2022	389.29	399.92	382.75	396.75
3950	NYSE	MA	Tue, Feb 1, 2022	385.76	395.50	382.42	392.06
3949	NYSE	MA	Mon, Jan 31, 2022	378.68	386.55	376.29	386.38
3948	NYSE	MA	Fri, Jan 28, 2022	359.05	382.77	355.38	382.51
3947	NYSE	MA	Thu, Jan 27, 2022	349.08	359.63	334.33	350.53
3946	NYSE	MA	Wed, Jan 26, 2022	343.36	354.77	341.25	344.66
3945	NYSE	MA	Tue, Jan 25, 2022	343.32	347.04	333.39	338.76
3944	NYSE	MA	Mon, Jan 24, 2022	342.57	350.10	330.59	349.42
3943	NYSE	MA	Fri, Jan 21, 2022	362.50	368.13	354.11	355.08
3942	NYSE	MA	Thu, Jan 20, 2022	361.83	373.07	361.67	364.00
3941	NYSE	MA	Wed, Jan 19, 2022	362.41	369.30	359.71	360.73
3940	NYSE	MA	Tue, Jan 18, 2022	370.79	372.14	365.20	366.30
3939	NYSE	MA	Fri, Jan 14, 2022	364.32	374.78	364.15	372.14
3938	NYSE	MA	Thu, Jan 13, 2022	368.61	377.68	367.88	369.52
3937	NYSE	MA	Wed, Jan 12, 2022	368.94	372.12	367.07	367.31
3936	NYSE	MA	Tue, Jan 11, 2022	363.53	368.06	356.09	366.29
3935	NYSE	MA	Mon, Jan 10, 2022	370.91	370.91	348.77	363.91
3934	NYSE	MA	Fri, Jan 7, 2022	366.39	371.79	364.11	369.65
3933	NYSE	MA	Thu, Jan 6, 2022	368.69	374.22	366.50	370.00
3932	NYSE	MA	Wed, Jan 5, 2022	374.00	382.50	372.51	373.41
3931	NYSE	MA	Tue, Jan 4, 2022	371.99	382.40	371.65	375.39
3930	NYSE	MA	Mon, Jan 3, 2022	359.79	372.32	359.25	370.95
3929	NYSE	MA	Fri, Dec 31, 2021	357.95	363.38	356.78	359.32
3928	NYSE	MA	Thu, Dec 30, 2021	362.00	364.65	359.11	360.99
3927	NYSE	MA	Wed, Dec 29, 2021	361.78	363.15	360.19	361.29
3926	NYSE	MA	Tue, Dec 28, 2021	358.79	364.14	358.41	360.78
3925	NYSE	MA	Mon, Dec 27, 2021	360.00	361.08	355.60	360.31
3924	NYSE	MA	Thu, Dec 23, 2021	357.54	362.47	355.00	360.58
3923	NYSE	MA	Wed, Dec 22, 2021	346.58	358.62	346.58	357.48
3922	NYSE	MA	Tue, Dec 21, 2021	340.33	352.00	339.37	350.74
3921	NYSE	MA	Mon, Dec 20, 2021	341.24	343.53	336.23	337.02
3920	NYSE	MA	Fri, Dec 17, 2021	349.19	352.79	344.12	349.31
3919	NYSE	MA	Thu, Dec 16, 2021	351.70	353.77	345.12	352.92
3918	NYSE	MA	Wed, Dec 15, 2021	340.00	346.59	335.53	346.35
3917	NYSE	MA	Tue, Dec 14, 2021	345.32	348.21	337.86	340.55
3916	NYSE	MA	Mon, Dec 13, 2021	349.19	349.53	340.33	345.31
3915	NYSE	MA	Fri, Dec 10, 2021	347.00	350.25	344.83	349.92
3914	NYSE	MA	Thu, Dec 9, 2021	340.05	346.53	339.01	344.52
3913	NYSE	MA	Wed, Dec 8, 2021	339.23	344.03	334.10	342.34
3912	NYSE	MA	Tue, Dec 7, 2021	337.30	342.42	337.30	339.51
3911	NYSE	MA	Mon, Dec 6, 2021	324.75	336.76	322.00	333.33
3910	NYSE	MA	Fri, Dec 3, 2021	320.24	322.69	314.00	322.11
3909	NYSE	MA	Thu, Dec 2, 2021	309.59	322.20	308.99	320.20
3908	NYSE	MA	Wed, Dec 1, 2021	320.78	322.02	306.00	306.28
3907	NYSE	MA	Tue, Nov 30, 2021	318.00	320.76	310.11	314.92
3906	NYSE	MA	Mon, Nov 29, 2021	330.01	331.82	318.25	323.01
3905	NYSE	MA	Fri, Nov 26, 2021	321.59	326.87	319.00	324.17
3904	NYSE	MA	Wed, Nov 24, 2021	326.95	340.36	325.02	340.00
3903	NYSE	MA	Tue, Nov 23, 2021	324.96	329.69	321.69	329.00
3902	NYSE	MA	Mon, Nov 22, 2021	339.80	341.48	319.76	321.30
3901	NYSE	MA	Fri, Nov 19, 2021	346.00	346.65	339.13	339.72
3900	NYSE	MA	Thu, Nov 18, 2021	360.73	362.48	344.58	348.22
3899	NYSE	MA	Wed, Nov 17, 2021	359.58	368.00	351.22	359.17
3898	NYSE	MA	Tue, Nov 16, 2021	364.77	371.07	362.00	369.56
3897	NYSE	MA	Mon, Nov 15, 2021	365.14	371.13	360.66	361.36
3896	NYSE	MA	Fri, Nov 12, 2021	356.06	363.84	355.93	363.50
3895	NYSE	MA	Thu, Nov 11, 2021	358.38	359.64	352.57	354.34
3894	NYSE	MA	Wed, Nov 10, 2021	350.10	359.62	349.50	357.94
3893	NYSE	MA	Tue, Nov 9, 2021	350.00	350.20	339.65	344.65
3892	NYSE	MA	Mon, Nov 8, 2021	348.01	353.15	347.66	349.67
3891	NYSE	MA	Fri, Nov 5, 2021	342.44	350.16	341.00	348.79
3890	NYSE	MA	Thu, Nov 4, 2021	331.07	338.63	329.33	335.43
3889	NYSE	MA	Wed, Nov 3, 2021	328.50	329.58	323.34	329.43
3888	NYSE	MA	Tue, Nov 2, 2021	335.13	335.77	326.70	328.48
3887	NYSE	MA	Mon, Nov 1, 2021	335.25	340.90	332.88	334.05
3886	NYSE	MA	Fri, Oct 29, 2021	331.24	338.15	331.11	335.52
3885	NYSE	MA	Thu, Oct 28, 2021	344.17	350.49	328.87	333.03
3884	NYSE	MA	Wed, Oct 27, 2021	348.00	351.12	333.80	335.72
3883	NYSE	MA	Tue, Oct 26, 2021	363.38	367.35	356.81	357.32
3882	NYSE	MA	Mon, Oct 25, 2021	362.46	364.30	358.79	360.86
3881	NYSE	MA	Fri, Oct 22, 2021	356.68	361.64	354.90	358.67
3880	NYSE	MA	Thu, Oct 21, 2021	354.60	356.38	347.27	356.21
3879	NYSE	MA	Wed, Oct 20, 2021	361.70	362.49	356.00	356.77
3878	NYSE	MA	Tue, Oct 19, 2021	358.40	362.29	357.61	362.10
3877	NYSE	MA	Mon, Oct 18, 2021	353.96	359.94	350.23	358.44
3876	NYSE	MA	Fri, Oct 15, 2021	349.00	356.61	347.74	356.00
3875	NYSE	MA	Thu, Oct 14, 2021	343.84	345.81	340.83	344.58
3874	NYSE	MA	Wed, Oct 13, 2021	346.25	349.50	336.98	342.35
3873	NYSE	MA	Tue, Oct 12, 2021	348.65	350.00	344.62	345.34
3872	NYSE	MA	Mon, Oct 11, 2021	353.95	354.88	346.90	347.15
3871	NYSE	MA	Fri, Oct 8, 2021	356.00	360.37	354.21	354.96
3870	NYSE	MA	Thu, Oct 7, 2021	349.00	357.90	349.00	353.91
3869	NYSE	MA	Wed, Oct 6, 2021	340.01	348.88	339.11	348.25
3868	NYSE	MA	Tue, Oct 5, 2021	347.56	348.57	342.93	343.21
3867	NYSE	MA	Mon, Oct 4, 2021	359.93	360.65	339.34	344.20
3866	NYSE	MA	Fri, Oct 1, 2021	349.83	363.18	347.16	360.18
3865	NYSE	MA	Thu, Sep 30, 2021	354.74	356.00	347.40	347.68
3864	NYSE	MA	Wed, Sep 29, 2021	352.81	357.18	352.41	353.19
3863	NYSE	MA	Tue, Sep 28, 2021	355.50	356.00	349.05	351.18
3862	NYSE	MA	Mon, Sep 27, 2021	357.05	362.59	355.16	356.77
3861	NYSE	MA	Fri, Sep 24, 2021	354.03	359.93	352.76	358.16
3860	NYSE	MA	Thu, Sep 23, 2021	345.74	354.79	345.20	354.07
3859	NYSE	MA	Wed, Sep 22, 2021	339.30	343.87	338.54	343.41
3858	NYSE	MA	Tue, Sep 21, 2021	342.20	343.18	337.28	337.38
3857	NYSE	MA	Mon, Sep 20, 2021	338.32	341.11	335.62	339.69
3856	NYSE	MA	Fri, Sep 17, 2021	344.00	346.00	340.77	343.04
3855	NYSE	MA	Thu, Sep 16, 2021	345.41	347.68	344.69	346.31
3854	NYSE	MA	Wed, Sep 15, 2021	347.00	347.53	342.76	344.75
3853	NYSE	MA	Tue, Sep 14, 2021	349.68	349.88	345.25	345.80
3852	NYSE	MA	Mon, Sep 13, 2021	350.00	351.99	346.36	347.82
3851	NYSE	MA	Fri, Sep 10, 2021	354.93	355.00	347.02	347.39
3850	NYSE	MA	Thu, Sep 9, 2021	350.71	353.64	349.92	351.41
3849	NYSE	MA	Wed, Sep 8, 2021	345.00	352.00	345.00	351.04
3848	NYSE	MA	Tue, Sep 7, 2021	344.89	348.00	343.02	344.71
3847	NYSE	MA	Fri, Sep 3, 2021	339.93	344.14	338.93	340.23
3846	NYSE	MA	Thu, Sep 2, 2021	350.51	350.54	339.33	341.28
3845	NYSE	MA	Wed, Sep 1, 2021	347.38	352.05	347.30	349.57
3844	NYSE	MA	Tue, Aug 31, 2021	352.94	355.22	344.68	346.23
3843	NYSE	MA	Mon, Aug 30, 2021	354.80	358.04	352.25	353.05
3842	NYSE	MA	Fri, Aug 27, 2021	352.46	356.50	351.65	355.73
3841	NYSE	MA	Thu, Aug 26, 2021	358.00	358.20	351.80	352.86
3840	NYSE	MA	Wed, Aug 25, 2021	361.96	362.40	358.50	359.10
3839	NYSE	MA	Tue, Aug 24, 2021	363.03	366.10	361.47	361.78
3838	NYSE	MA	Mon, Aug 23, 2021	357.47	362.24	356.75	361.01
3837	NYSE	MA	Fri, Aug 20, 2021	357.36	358.32	353.33	354.99
3836	NYSE	MA	Thu, Aug 19, 2021	356.90	360.14	354.72	357.31
3835	NYSE	MA	Wed, Aug 18, 2021	361.18	365.68	360.59	360.95
3834	NYSE	MA	Tue, Aug 17, 2021	362.00	364.46	359.79	363.23
3833	NYSE	MA	Mon, Aug 16, 2021	360.50	363.81	356.62	363.56
3832	NYSE	MA	Fri, Aug 13, 2021	362.26	363.50	360.63	362.75
3831	NYSE	MA	Thu, Aug 12, 2021	362.57	363.22	357.85	361.98
3830	NYSE	MA	Wed, Aug 11, 2021	368.55	369.96	363.75	364.24
3829	NYSE	MA	Tue, Aug 10, 2021	372.29	372.75	364.11	367.84
3828	NYSE	MA	Mon, Aug 9, 2021	374.19	374.50	368.89	370.68
3827	NYSE	MA	Fri, Aug 6, 2021	371.42	375.50	371.00	374.53
3826	NYSE	MA	Thu, Aug 5, 2021	368.20	371.96	367.00	371.94
3825	NYSE	MA	Wed, Aug 4, 2021	367.28	369.26	363.43	368.01
3824	NYSE	MA	Tue, Aug 3, 2021	376.66	376.67	359.57	367.60
3823	NYSE	MA	Mon, Aug 2, 2021	389.30	389.98	373.80	375.26
3822	NYSE	MA	Fri, Jul 30, 2021	389.00	389.00	383.08	385.94
3821	NYSE	MA	Thu, Jul 29, 2021	387.50	394.74	387.50	388.81
3820	NYSE	MA	Wed, Jul 28, 2021	391.62	391.73	382.33	383.44
3819	NYSE	MA	Tue, Jul 27, 2021	390.00	395.28	385.89	390.27
3818	NYSE	MA	Mon, Jul 26, 2021	391.67	392.89	388.27	392.80
3817	NYSE	MA	Fri, Jul 23, 2021	385.09	394.50	385.09	393.26
3816	NYSE	MA	Thu, Jul 22, 2021	380.30	382.86	377.05	382.16
3815	NYSE	MA	Wed, Jul 21, 2021	376.03	380.90	375.05	380.06
3814	NYSE	MA	Tue, Jul 20, 2021	367.00	376.60	365.27	374.39
3813	NYSE	MA	Mon, Jul 19, 2021	378.00	378.60	363.37	365.45
3812	NYSE	MA	Fri, Jul 16, 2021	393.15	393.46	385.33	387.12
3811	NYSE	MA	Thu, Jul 15, 2021	390.14	393.30	387.45	390.23
3810	NYSE	MA	Wed, Jul 14, 2021	382.98	391.63	382.98	390.80
3809	NYSE	MA	Tue, Jul 13, 2021	375.55	386.64	375.55	383.71
3808	NYSE	MA	Mon, Jul 12, 2021	375.00	376.07	372.08	375.56
3807	NYSE	MA	Fri, Jul 9, 2021	371.85	373.48	369.89	372.94
3806	NYSE	MA	Thu, Jul 8, 2021	367.50	370.59	365.65	370.19
3805	NYSE	MA	Wed, Jul 7, 2021	376.79	378.15	372.45	373.48
3804	NYSE	MA	Tue, Jul 6, 2021	376.65	378.24	371.50	376.12
3803	NYSE	MA	Fri, Jul 2, 2021	372.69	375.49	372.15	375.03
3802	NYSE	MA	Thu, Jul 1, 2021	366.05	371.21	365.60	370.71
3801	NYSE	MA	Wed, Jun 30, 2021	367.95	370.17	364.27	365.09
3800	NYSE	MA	Tue, Jun 29, 2021	369.01	371.39	367.91	368.00
3799	NYSE	MA	Mon, Jun 28, 2021	380.92	380.92	365.12	367.68
3798	NYSE	MA	Fri, Jun 25, 2021	375.45	379.65	373.33	379.61
3797	NYSE	MA	Thu, Jun 24, 2021	379.00	380.06	372.90	374.75
3796	NYSE	MA	Wed, Jun 23, 2021	378.00	378.72	374.29	375.14
3795	NYSE	MA	Tue, Jun 22, 2021	373.99	378.76	372.02	378.04
3794	NYSE	MA	Mon, Jun 21, 2021	368.62	376.45	366.20	373.09
3793	NYSE	MA	Fri, Jun 18, 2021	362.12	370.38	362.00	367.42
3792	NYSE	MA	Thu, Jun 17, 2021	363.50	369.15	361.23	367.29
3791	NYSE	MA	Wed, Jun 16, 2021	369.38	369.38	361.30	363.82
3790	NYSE	MA	Tue, Jun 15, 2021	367.34	368.75	362.74	368.12
3789	NYSE	MA	Mon, Jun 14, 2021	366.00	366.63	362.10	366.52
3788	NYSE	MA	Fri, Jun 11, 2021	365.54	366.85	363.80	365.50
3787	NYSE	MA	Thu, Jun 10, 2021	364.69	365.64	361.96	364.30
3786	NYSE	MA	Wed, Jun 9, 2021	366.94	369.32	363.33	363.33
3785	NYSE	MA	Tue, Jun 8, 2021	365.00	367.68	363.23	365.26
3784	NYSE	MA	Mon, Jun 7, 2021	367.80	371.35	363.28	364.08
3783	NYSE	MA	Fri, Jun 4, 2021	364.31	366.63	363.70	366.02
3782	NYSE	MA	Thu, Jun 3, 2021	363.36	366.69	361.73	361.82
3781	NYSE	MA	Wed, Jun 2, 2021	363.53	371.17	362.88	366.85
3780	NYSE	MA	Tue, Jun 1, 2021	364.48	365.40	359.54	359.79
3779	NYSE	MA	Fri, May 28, 2021	363.50	365.41	360.42	360.58
3778	NYSE	MA	Thu, May 27, 2021	364.55	366.40	360.54	362.00
3777	NYSE	MA	Wed, May 26, 2021	369.00	369.91	362.05	362.65
3776	NYSE	MA	Tue, May 25, 2021	373.13	373.75	366.82	367.22
3775	NYSE	MA	Mon, May 24, 2021	370.08	373.74	369.64	372.38
3774	NYSE	MA	Fri, May 21, 2021	369.14	372.53	367.46	367.60
3773	NYSE	MA	Thu, May 20, 2021	362.94	369.41	362.49	367.70
3772	NYSE	MA	Wed, May 19, 2021	357.33	361.15	355.37	360.98
3771	NYSE	MA	Tue, May 18, 2021	367.00	369.84	362.88	363.07
3770	NYSE	MA	Mon, May 17, 2021	362.30	364.06	358.06	363.30
3769	NYSE	MA	Fri, May 14, 2021	363.03	364.71	361.49	363.91
3768	NYSE	MA	Thu, May 13, 2021	359.33	362.84	357.92	360.02
3767	NYSE	MA	Wed, May 12, 2021	364.75	365.38	355.64	356.62
3766	NYSE	MA	Tue, May 11, 2021	361.01	368.93	359.27	367.61
3765	NYSE	MA	Mon, May 10, 2021	375.79	376.00	365.41	366.34
3764	NYSE	MA	Fri, May 7, 2021	377.26	378.64	373.56	375.40
3763	NYSE	MA	Thu, May 6, 2021	371.14	375.73	365.70	375.48
3762	NYSE	MA	Wed, May 5, 2021	377.93	376.52	368.03	369.14
3761	NYSE	MA	Tue, May 4, 2021	377.07	378.21	371.58	375.91
3760	NYSE	MA	Mon, May 3, 2021	385.47	386.87	376.85	379.40
3759	NYSE	MA	Fri, Apr 30, 2021	382.86	385.00	375.61	382.06
3758	NYSE	MA	Thu, Apr 29, 2021	391.50	392.39	383.81	388.95
3757	NYSE	MA	Wed, Apr 28, 2021	390.70	401.50	390.70	395.65
3756	NYSE	MA	Tue, Apr 27, 2021	388.22	390.43	386.14	389.07
3755	NYSE	MA	Mon, Apr 26, 2021	387.83	392.94	387.10	387.47
3754	NYSE	MA	Fri, Apr 23, 2021	384.35	389.88	383.46	387.06
3753	NYSE	MA	Thu, Apr 22, 2021	383.08	389.50	381.99	383.36
3752	NYSE	MA	Wed, Apr 21, 2021	378.59	384.10	376.67	383.10
3751	NYSE	MA	Tue, Apr 20, 2021	380.19	381.31	373.56	376.63
3750	NYSE	MA	Mon, Apr 19, 2021	384.90	387.74	381.32	382.16
3749	NYSE	MA	Fri, Apr 16, 2021	389.00	389.10	383.67	386.17
3748	NYSE	MA	Thu, Apr 15, 2021	381.17	387.37	380.97	386.49
3747	NYSE	MA	Wed, Apr 14, 2021	377.00	380.95	375.60	378.32
3746	NYSE	MA	Tue, Apr 13, 2021	379.06	380.10	376.80	378.13
3745	NYSE	MA	Mon, Apr 12, 2021	378.08	380.94	376.18	379.84
3744	NYSE	MA	Fri, Apr 9, 2021	376.08	380.35	374.44	380.08
3743	NYSE	MA	Thu, Apr 8, 2021	373.00	379.31	372.75	377.74
3742	NYSE	MA	Wed, Apr 7, 2021	369.14	373.96	369.00	370.64
3741	NYSE	MA	Tue, Apr 6, 2021	364.90	370.75	362.50	369.57
3740	NYSE	MA	Mon, Apr 5, 2021	366.80	370.52	364.34	368.32
3739	NYSE	MA	Thu, Apr 1, 2021	357.04	363.40	355.24	363.30
3738	NYSE	MA	Wed, Mar 31, 2021	359.59	361.50	355.78	356.05
3737	NYSE	MA	Tue, Mar 30, 2021	360.78	364.57	357.10	358.20
3736	NYSE	MA	Mon, Mar 29, 2021	364.24	365.35	358.61	362.91
3735	NYSE	MA	Fri, Mar 26, 2021	359.93	366.61	357.26	366.14
3734	NYSE	MA	Thu, Mar 25, 2021	358.01	359.47	354.15	358.36
3733	NYSE	MA	Wed, Mar 24, 2021	357.08	364.99	356.00	359.65
3732	NYSE	MA	Tue, Mar 23, 2021	359.30	359.30	353.51	355.27
3731	NYSE	MA	Mon, Mar 22, 2021	355.94	361.65	354.00	358.40
3730	NYSE	MA	Fri, Mar 19, 2021	364.80	366.28	350.14	356.51
3729	NYSE	MA	Thu, Mar 18, 2021	375.03	375.48	365.04	367.00
3728	NYSE	MA	Wed, Mar 17, 2021	381.85	385.10	375.87	378.68
3727	NYSE	MA	Tue, Mar 16, 2021	382.70	385.28	378.69	382.38
3726	NYSE	MA	Mon, Mar 15, 2021	383.31	387.86	378.64	381.76
3725	NYSE	MA	Fri, Mar 12, 2021	381.14	383.93	379.24	382.71
3724	NYSE	MA	Thu, Mar 11, 2021	385.50	389.50	382.60	384.38
3723	NYSE	MA	Wed, Mar 10, 2021	376.60	384.00	373.00	381.70
3722	NYSE	MA	Tue, Mar 9, 2021	375.00	387.32	372.72	376.52
3721	NYSE	MA	Mon, Mar 8, 2021	362.40	382.46	361.79	371.33
3720	NYSE	MA	Fri, Mar 5, 2021	354.92	361.79	346.42	360.88
3719	NYSE	MA	Thu, Mar 4, 2021	360.10	361.63	344.68	349.50
3718	NYSE	MA	Wed, Mar 3, 2021	360.00	365.43	355.45	360.25
3717	NYSE	MA	Tue, Mar 2, 2021	362.00	366.61	359.34	362.82
3716	NYSE	MA	Mon, Mar 1, 2021	360.68	366.45	359.18	362.90
3715	NYSE	MA	Fri, Feb 26, 2021	357.08	359.39	347.12	353.85
3714	NYSE	MA	Thu, Feb 25, 2021	364.56	367.32	352.21	354.57
3713	NYSE	MA	Wed, Feb 24, 2021	352.87	368.79	350.57	367.32
3712	NYSE	MA	Tue, Feb 23, 2021	340.65	354.28	338.41	350.42
3711	NYSE	MA	Mon, Feb 22, 2021	330.00	344.12	328.77	340.66
3710	NYSE	MA	Fri, Feb 19, 2021	338.44	339.00	331.00	333.17
3709	NYSE	MA	Thu, Feb 18, 2021	334.49	339.95	332.84	338.46
3708	NYSE	MA	Wed, Feb 17, 2021	339.04	340.38	335.84	337.33
3707	NYSE	MA	Tue, Feb 16, 2021	343.20	344.00	338.07	341.21
3706	NYSE	MA	Fri, Feb 12, 2021	341.33	343.12	336.70	341.00
3705	NYSE	MA	Thu, Feb 11, 2021	345.50	349.59	340.25	342.87
3704	NYSE	MA	Wed, Feb 10, 2021	335.00	335.47	332.25	334.21
3703	NYSE	MA	Tue, Feb 9, 2021	335.95	336.22	330.00	333.44
3702	NYSE	MA	Mon, Feb 8, 2021	340.00	341.49	335.53	337.03
3701	NYSE	MA	Fri, Feb 5, 2021	342.52	344.33	337.39	338.75
3700	NYSE	MA	Thu, Feb 4, 2021	335.37	343.25	335.06	340.83
3699	NYSE	MA	Wed, Feb 3, 2021	333.84	336.00	331.07	332.82
3698	NYSE	MA	Tue, Feb 2, 2021	323.45	336.16	323.45	334.37
3697	NYSE	MA	Mon, Feb 1, 2021	320.91	323.52	317.58	321.56
3696	NYSE	MA	Fri, Jan 29, 2021	323.80	325.68	312.38	316.29
3695	NYSE	MA	Thu, Jan 28, 2021	327.09	329.00	321.98	324.28
3694	NYSE	MA	Wed, Jan 27, 2021	320.36	323.00	313.12	315.49
3693	NYSE	MA	Tue, Jan 26, 2021	330.00	330.54	325.82	327.70
3692	NYSE	MA	Mon, Jan 25, 2021	327.51	329.95	317.23	329.19
3691	NYSE	MA	Fri, Jan 22, 2021	330.39	335.15	328.91	328.99
3690	NYSE	MA	Thu, Jan 21, 2021	334.41	336.86	331.75	334.44
3689	NYSE	MA	Wed, Jan 20, 2021	329.99	337.93	329.13	334.91
3688	NYSE	MA	Tue, Jan 19, 2021	326.99	329.13	324.66	325.94
3687	NYSE	MA	Fri, Jan 15, 2021	327.54	329.69	321.88	323.26
3686	NYSE	MA	Thu, Jan 14, 2021	348.69	349.58	326.69	326.93
3685	NYSE	MA	Wed, Jan 13, 2021	349.61	349.76	344.23	346.33
3684	NYSE	MA	Tue, Jan 12, 2021	347.08	348.00	336.03	342.92
3683	NYSE	MA	Mon, Jan 11, 2021	352.11	353.42	347.79	348.20
3682	NYSE	MA	Fri, Jan 8, 2021	351.36	354.98	349.49	353.85
3681	NYSE	MA	Thu, Jan 7, 2021	348.95	352.37	348.38	349.86
3680	NYSE	MA	Wed, Jan 6, 2021	350.42	354.03	344.56	347.11
3679	NYSE	MA	Tue, Jan 5, 2021	348.80	353.00	345.44	347.42
3678	NYSE	MA	Mon, Jan 4, 2021	358.00	358.13	347.36	351.49
3677	NYSE	MA	Thu, Dec 31, 2020	355.03	359.41	353.25	356.94
3676	NYSE	MA	Wed, Dec 30, 2020	348.68	357.82	347.21	355.55
3675	NYSE	MA	Tue, Dec 29, 2020	347.78	348.75	344.76	346.66
3674	NYSE	MA	Mon, Dec 28, 2020	337.86	345.59	336.87	344.47
3673	NYSE	MA	Thu, Dec 24, 2020	330.65	336.37	330.35	336.00
3672	NYSE	MA	Wed, Dec 23, 2020	334.13	335.21	329.03	329.23
3671	NYSE	MA	Tue, Dec 22, 2020	334.16	335.22	331.60	332.24
3670	NYSE	MA	Mon, Dec 21, 2020	333.21	336.15	327.24	334.37
3669	NYSE	MA	Fri, Dec 18, 2020	336.51	341.60	334.35	340.33
3668	NYSE	MA	Thu, Dec 17, 2020	334.54	338.33	333.40	336.90
3667	NYSE	MA	Wed, Dec 16, 2020	333.96	334.00	329.25	332.10
3666	NYSE	MA	Tue, Dec 15, 2020	333.16	335.22	327.62	333.65
3665	NYSE	MA	Mon, Dec 14, 2020	329.00	338.75	327.59	331.15
3664	NYSE	MA	Fri, Dec 11, 2020	327.09	331.57	325.53	327.42
3663	NYSE	MA	Thu, Dec 10, 2020	334.65	335.54	331.19	331.52
3662	NYSE	MA	Wed, Dec 9, 2020	340.41	341.71	334.69	336.85
3661	NYSE	MA	Tue, Dec 8, 2020	338.28	342.83	336.70	340.79
3660	NYSE	MA	Mon, Dec 7, 2020	343.36	347.99	340.05	340.96
3659	NYSE	MA	Fri, Dec 4, 2020	336.92	344.35	335.80	344.35
3658	NYSE	MA	Thu, Dec 3, 2020	338.56	342.32	334.12	335.14
3657	NYSE	MA	Wed, Dec 2, 2020	336.78	340.24	334.00	340.22
3656	NYSE	MA	Tue, Dec 1, 2020	339.67	342.63	337.62	338.88
3655	NYSE	MA	Mon, Nov 30, 2020	337.66	338.05	330.18	336.51
3654	NYSE	MA	Fri, Nov 27, 2020	342.83	342.88	337.61	339.07
3653	NYSE	MA	Wed, Nov 25, 2020	343.71	343.71	339.34	341.32
3652	NYSE	MA	Tue, Nov 24, 2020	336.91	344.11	334.12	342.39
3651	NYSE	MA	Mon, Nov 23, 2020	326.21	333.20	324.37	332.04
3650	NYSE	MA	Fri, Nov 20, 2020	334.78	335.16	323.00	323.00
3649	NYSE	MA	Thu, Nov 19, 2020	335.49	339.16	331.42	333.88
3648	NYSE	MA	Wed, Nov 18, 2020	336.53	340.95	334.86	335.94
3647	NYSE	MA	Tue, Nov 17, 2020	333.17	337.77	330.72	336.50
3646	NYSE	MA	Mon, Nov 16, 2020	341.80	342.65	333.17	335.45
3645	NYSE	MA	Fri, Nov 13, 2020	330.30	336.11	327.34	335.03
3644	NYSE	MA	Thu, Nov 12, 2020	329.06	333.09	326.30	328.29
3643	NYSE	MA	Wed, Nov 11, 2020	337.41	337.70	331.07	332.39
3642	NYSE	MA	Tue, Nov 10, 2020	339.99	345.86	333.44	334.78
3641	NYSE	MA	Mon, Nov 9, 2020	346.92	357.00	340.90	344.56
3640	NYSE	MA	Fri, Nov 6, 2020	315.98	316.49	310.09	313.64
3639	NYSE	MA	Thu, Nov 5, 2020	315.14	319.35	313.58	316.53
3638	NYSE	MA	Wed, Nov 4, 2020	305.09	312.72	302.24	307.20
3637	NYSE	MA	Tue, Nov 3, 2020	294.45	300.34	291.78	295.39
3636	NYSE	MA	Mon, Nov 2, 2020	294.24	294.84	288.12	289.97
3635	NYSE	MA	Fri, Oct 30, 2020	289.85	291.85	281.20	288.64
3634	NYSE	MA	Thu, Oct 29, 2020	293.20	295.30	287.55	293.18
3633	NYSE	MA	Wed, Oct 28, 2020	301.69	302.00	288.60	291.38
3632	NYSE	MA	Tue, Oct 27, 2020	318.90	319.56	312.36	317.11
3631	NYSE	MA	Mon, Oct 26, 2020	326.41	327.24	314.23	318.06
3630	NYSE	MA	Fri, Oct 23, 2020	335.69	335.69	328.31	329.61
3629	NYSE	MA	Thu, Oct 22, 2020	333.37	335.38	329.25	333.60
3628	NYSE	MA	Wed, Oct 21, 2020	332.49	336.32	331.30	333.42
3627	NYSE	MA	Tue, Oct 20, 2020	333.04	336.80	331.68	331.72
3626	NYSE	MA	Mon, Oct 19, 2020	340.12	341.30	330.43	331.67
3625	NYSE	MA	Fri, Oct 16, 2020	340.00	344.98	339.23	339.40
3624	NYSE	MA	Thu, Oct 15, 2020	338.30	339.61	332.82	338.57
3623	NYSE	MA	Wed, Oct 14, 2020	345.76	347.19	341.19	342.70
3622	NYSE	MA	Tue, Oct 13, 2020	351.43	351.50	345.02	345.84
3621	NYSE	MA	Mon, Oct 12, 2020	355.00	355.00	350.82	352.04
3620	NYSE	MA	Fri, Oct 9, 2020	347.99	353.36	347.00	352.39
3619	NYSE	MA	Thu, Oct 8, 2020	345.01	347.69	344.24	345.15
3618	NYSE	MA	Wed, Oct 7, 2020	341.78	344.65	340.34	343.50
3617	NYSE	MA	Tue, Oct 6, 2020	342.06	346.36	336.22	337.43
3616	NYSE	MA	Mon, Oct 5, 2020	341.68	343.25	338.97	343.25
3615	NYSE	MA	Fri, Oct 2, 2020	338.27	342.61	336.01	338.83
3614	NYSE	MA	Thu, Oct 1, 2020	342.24	346.70	340.28	343.37
3613	NYSE	MA	Wed, Sep 30, 2020	336.70	343.65	336.42	338.17
3612	NYSE	MA	Tue, Sep 29, 2020	338.39	340.72	335.82	336.23
3611	NYSE	MA	Mon, Sep 28, 2020	336.61	340.57	335.81	338.39
3610	NYSE	MA	Fri, Sep 25, 2020	325.65	333.48	322.10	331.78
3609	NYSE	MA	Thu, Sep 24, 2020	323.20	330.78	321.18	328.21
3608	NYSE	MA	Wed, Sep 23, 2020	334.84	335.17	323.47	324.53
3607	NYSE	MA	Tue, Sep 22, 2020	329.51	336.03	325.11	335.31
3606	NYSE	MA	Mon, Sep 21, 2020	329.47	331.67	320.81	327.85
3605	NYSE	MA	Fri, Sep 18, 2020	338.21	341.14	333.37	335.26
3604	NYSE	MA	Thu, Sep 17, 2020	337.14	343.72	336.00	339.43
3603	NYSE	MA	Wed, Sep 16, 2020	341.28	346.04	339.79	341.85
3602	NYSE	MA	Tue, Sep 15, 2020	342.74	343.93	338.53	339.14
3601	NYSE	MA	Mon, Sep 14, 2020	334.97	340.00	334.02	338.60
3600	NYSE	MA	Fri, Sep 11, 2020	334.71	334.71	327.31	330.15
3599	NYSE	MA	Thu, Sep 10, 2020	342.50	345.13	331.14	332.88
3598	NYSE	MA	Wed, Sep 9, 2020	337.39	342.76	332.37	339.64
3597	NYSE	MA	Tue, Sep 8, 2020	328.76	335.71	326.90	329.88
3596	NYSE	MA	Fri, Sep 4, 2020	343.00	346.99	326.55	335.01
3595	NYSE	MA	Thu, Sep 3, 2020	358.47	358.94	341.26	343.84
3594	NYSE	MA	Wed, Sep 2, 2020	357.39	361.60	356.28	360.70
3593	NYSE	MA	Tue, Sep 1, 2020	357.71	359.44	353.56	356.90
3592	NYSE	MA	Mon, Aug 31, 2020	366.63	366.63	357.69	358.19
3591	NYSE	MA	Fri, Aug 28, 2020	357.48	367.25	356.16	366.12
3590	NYSE	MA	Thu, Aug 27, 2020	351.73	358.00	350.58	356.00
3589	NYSE	MA	Wed, Aug 26, 2020	348.00	352.29	345.50	351.02
3588	NYSE	MA	Tue, Aug 25, 2020	344.71	348.46	343.33	347.66
3587	NYSE	MA	Mon, Aug 24, 2020	339.36	343.83	338.75	343.64
3586	NYSE	MA	Fri, Aug 21, 2020	338.00	338.80	335.97	337.10
3585	NYSE	MA	Thu, Aug 20, 2020	330.19	338.00	330.19	337.32
3584	NYSE	MA	Wed, Aug 19, 2020	330.04	334.46	330.00	332.40
3583	NYSE	MA	Tue, Aug 18, 2020	330.20	331.40	326.35	331.00
3582	NYSE	MA	Mon, Aug 17, 2020	327.00	331.23	326.68	330.23
3581	NYSE	MA	Fri, Aug 14, 2020	325.67	327.64	324.81	326.80
3580	NYSE	MA	Thu, Aug 13, 2020	325.93	329.83	325.62	326.19
3579	NYSE	MA	Wed, Aug 12, 2020	328.66	331.40	326.20	327.63
3578	NYSE	MA	Tue, Aug 11, 2020	325.00	334.55	323.58	328.54
3577	NYSE	MA	Mon, Aug 10, 2020	327.19	329.74	321.86	322.88
3576	NYSE	MA	Fri, Aug 7, 2020	328.00	328.33	323.93	328.02
3575	NYSE	MA	Thu, Aug 6, 2020	327.40	331.22	325.90	330.14
3574	NYSE	MA	Wed, Aug 5, 2020	316.37	329.68	315.87	328.00
3573	NYSE	MA	Tue, Aug 4, 2020	312.50	315.69	311.10	314.39
3572	NYSE	MA	Mon, Aug 3, 2020	311.00	313.50	309.30	312.59
3571	NYSE	MA	Fri, Jul 31, 2020	310.00	310.09	305.61	308.53
3570	NYSE	MA	Thu, Jul 30, 2020	304.00	312.82	303.04	309.00
3569	NYSE	MA	Wed, Jul 29, 2020	304.50	311.66	304.12	309.30
3568	NYSE	MA	Tue, Jul 28, 2020	308.50	310.20	306.03	306.33
3567	NYSE	MA	Mon, Jul 27, 2020	307.06	310.00	306.02	308.86
3566	NYSE	MA	Fri, Jul 24, 2020	306.48	310.73	304.54	306.92
3565	NYSE	MA	Thu, Jul 23, 2020	313.55	317.24	308.72	309.90
3564	NYSE	MA	Wed, Jul 22, 2020	308.13	313.57	308.13	313.37
3563	NYSE	MA	Tue, Jul 21, 2020	313.00	314.05	306.30	307.60
3562	NYSE	MA	Mon, Jul 20, 2020	301.92	314.99	301.92	311.96
3561	NYSE	MA	Fri, Jul 17, 2020	301.73	305.24	299.41	304.06
3560	NYSE	MA	Thu, Jul 16, 2020	302.97	303.53	298.91	299.35
3559	NYSE	MA	Wed, Jul 15, 2020	303.00	306.78	301.39	305.72
3558	NYSE	MA	Tue, Jul 14, 2020	292.00	299.10	288.65	298.95
3557	NYSE	MA	Mon, Jul 13, 2020	297.86	298.62	290.02	290.18
3556	NYSE	MA	Fri, Jul 10, 2020	294.00	296.96	291.50	295.68
3555	NYSE	MA	Thu, Jul 9, 2020	299.62	300.72	290.56	294.59
3554	NYSE	MA	Wed, Jul 8, 2020	300.91	301.54	297.40	300.15
3553	NYSE	MA	Tue, Jul 7, 2020	303.19	307.79	299.40	299.51
3552	NYSE	MA	Mon, Jul 6, 2020	306.65	307.32	303.17	305.57
3551	NYSE	MA	Thu, Jul 2, 2020	304.33	306.89	301.31	302.42
3550	NYSE	MA	Wed, Jul 1, 2020	295.96	303.27	295.12	301.17
3549	NYSE	MA	Tue, Jun 30, 2020	293.09	296.60	291.01	295.70
3548	NYSE	MA	Mon, Jun 29, 2020	291.34	293.15	285.15	292.93
3547	NYSE	MA	Fri, Jun 26, 2020	296.88	298.11	289.17	289.34
3546	NYSE	MA	Thu, Jun 25, 2020	294.16	298.39	290.67	298.01
3545	NYSE	MA	Wed, Jun 24, 2020	305.00	305.52	293.06	294.01
3544	NYSE	MA	Tue, Jun 23, 2020	307.03	310.43	304.42	306.88
3543	NYSE	MA	Mon, Jun 22, 2020	299.60	304.95	297.73	304.44
3542	NYSE	MA	Fri, Jun 19, 2020	309.50	309.50	296.50	296.50
3541	NYSE	MA	Thu, Jun 18, 2020	301.83	305.10	300.50	304.85
3540	NYSE	MA	Wed, Jun 17, 2020	305.00	307.48	303.08	303.76
3539	NYSE	MA	Tue, Jun 16, 2020	305.91	309.09	300.11	304.48
3538	NYSE	MA	Mon, Jun 15, 2020	290.00	298.92	288.75	297.17
3537	NYSE	MA	Fri, Jun 12, 2020	298.79	299.99	290.89	297.79
3536	NYSE	MA	Thu, Jun 11, 2020	305.01	306.49	291.06	291.25
3535	NYSE	MA	Wed, Jun 10, 2020	312.39	316.06	310.29	313.15
3534	NYSE	MA	Tue, Jun 9, 2020	309.78	313.47	308.20	311.49
3533	NYSE	MA	Mon, Jun 8, 2020	311.06	313.58	307.05	310.41
3532	NYSE	MA	Fri, Jun 5, 2020	306.81	312.18	305.65	311.88
3531	NYSE	MA	Thu, Jun 4, 2020	305.44	306.62	299.34	301.37
3530	NYSE	MA	Wed, Jun 3, 2020	305.48	308.11	302.21	307.07
3529	NYSE	MA	Tue, Jun 2, 2020	304.99	306.11	301.69	303.59
3528	NYSE	MA	Mon, Jun 1, 2020	300.80	303.06	297.90	301.40
3527	NYSE	MA	Fri, May 29, 2020	302.00	304.43	298.87	300.89
3526	NYSE	MA	Thu, May 28, 2020	300.98	310.00	298.84	302.30
3525	NYSE	MA	Wed, May 27, 2020	304.00	304.73	292.12	299.77
3524	NYSE	MA	Tue, May 26, 2020	304.62	305.00	301.94	303.33
3523	NYSE	MA	Fri, May 22, 2020	295.06	296.80	293.01	294.91
3522	NYSE	MA	Thu, May 21, 2020	299.37	299.93	292.75	294.26
3521	NYSE	MA	Wed, May 20, 2020	295.75	301.15	295.39	298.80
3520	NYSE	MA	Tue, May 19, 2020	289.17	297.82	287.49	290.73
3519	NYSE	MA	Mon, May 18, 2020	285.46	292.09	285.00	289.90
3518	NYSE	MA	Fri, May 15, 2020	276.04	279.14	273.29	278.94
3517	NYSE	MA	Thu, May 14, 2020	270.20	277.56	263.96	277.31
3516	NYSE	MA	Wed, May 13, 2020	272.30	276.07	264.19	269.16
3515	NYSE	MA	Tue, May 12, 2020	280.45	282.33	272.11	272.11
3514	NYSE	MA	Mon, May 11, 2020	279.50	282.81	277.63	281.23
3513	NYSE	MA	Fri, May 8, 2020	283.40	283.42	279.50	282.44
3512	NYSE	MA	Thu, May 7, 2020	277.81	282.45	277.24	278.47
3511	NYSE	MA	Wed, May 6, 2020	276.96	276.96	271.55	272.44
3510	NYSE	MA	Tue, May 5, 2020	276.84	277.85	273.30	273.98
3509	NYSE	MA	Mon, May 4, 2020	265.50	270.07	263.01	269.26
3508	NYSE	MA	Fri, May 1, 2020	268.70	273.99	267.21	268.74
3507	NYSE	MA	Thu, Apr 30, 2020	278.43	281.63	273.41	274.97
3506	NYSE	MA	Wed, Apr 29, 2020	278.45	285.00	276.26	283.69
3505	NYSE	MA	Tue, Apr 28, 2020	270.40	272.65	262.96	264.60
3504	NYSE	MA	Mon, Apr 27, 2020	260.22	265.72	259.51	265.12
3503	NYSE	MA	Fri, Apr 24, 2020	258.43	259.83	252.83	258.76
3502	NYSE	MA	Thu, Apr 23, 2020	259.39	262.42	255.27	255.86
3501	NYSE	MA	Wed, Apr 22, 2020	251.46	258.60	251.00	256.91
3500	NYSE	MA	Tue, Apr 21, 2020	246.65	249.39	244.10	245.35
3499	NYSE	MA	Mon, Apr 20, 2020	254.51	256.63	249.67	251.73
3498	NYSE	MA	Fri, Apr 17, 2020	258.25	260.70	251.51	259.97
3497	NYSE	MA	Thu, Apr 16, 2020	258.39	258.39	244.71	246.76
3496	NYSE	MA	Wed, Apr 15, 2020	260.51	262.95	255.62	257.14
3495	NYSE	MA	Tue, Apr 14, 2020	269.88	275.64	269.20	270.72
3494	NYSE	MA	Mon, Apr 13, 2020	268.20	268.70	255.75	263.34
3493	NYSE	MA	Thu, Apr 9, 2020	275.13	276.00	267.72	269.40
3492	NYSE	MA	Wed, Apr 8, 2020	262.51	271.88	258.91	270.95
3491	NYSE	MA	Tue, Apr 7, 2020	281.61	282.87	258.48	258.68
3490	NYSE	MA	Mon, Apr 6, 2020	252.00	267.11	250.01	265.94
3489	NYSE	MA	Fri, Apr 3, 2020	236.98	239.88	230.31	237.03
3488	NYSE	MA	Thu, Apr 2, 2020	228.39	239.37	227.35	238.88
3487	NYSE	MA	Wed, Apr 1, 2020	230.94	237.10	227.10	228.61
3486	NYSE	MA	Tue, Mar 31, 2020	252.46	253.42	241.08	241.56
3485	NYSE	MA	Mon, Mar 30, 2020	245.85	254.25	244.65	253.25
3484	NYSE	MA	Fri, Mar 27, 2020	250.24	256.07	244.70	247.65
3483	NYSE	MA	Thu, Mar 26, 2020	257.90	265.81	252.62	263.18
3482	NYSE	MA	Wed, Mar 25, 2020	247.90	266.30	240.36	256.48
3481	NYSE	MA	Tue, Mar 24, 2020	215.92	238.44	215.00	237.07
3480	NYSE	MA	Mon, Mar 23, 2020	203.28	215.68	199.99	203.30
3479	NYSE	MA	Fri, Mar 20, 2020	236.02	236.02	210.00	211.42
3478	NYSE	MA	Thu, Mar 19, 2020	224.01	238.50	211.55	227.15
3477	NYSE	MA	Wed, Mar 18, 2020	222.34	229.10	213.22	227.93
3476	NYSE	MA	Tue, Mar 17, 2020	240.48	250.50	231.96	237.88
3475	NYSE	MA	Mon, Mar 16, 2020	234.49	257.73	229.26	235.65
3474	NYSE	MA	Fri, Mar 13, 2020	258.78	270.03	245.50	270.01
3473	NYSE	MA	Thu, Mar 12, 2020	244.53	262.49	240.93	241.50
3472	NYSE	MA	Wed, Mar 11, 2020	272.95	274.04	263.31	269.76
3471	NYSE	MA	Tue, Mar 10, 2020	276.42	280.87	262.86	280.57
3470	NYSE	MA	Mon, Mar 9, 2020	265.00	279.24	261.18	262.01
3469	NYSE	MA	Fri, Mar 6, 2020	282.69	288.85	278.62	287.01
3468	NYSE	MA	Thu, Mar 5, 2020	295.71	298.71	288.24	290.73
3467	NYSE	MA	Wed, Mar 4, 2020	299.11	302.80	292.75	302.36
3466	NYSE	MA	Tue, Mar 3, 2020	314.59	314.59	290.83	292.00
3465	NYSE	MA	Mon, Mar 2, 2020	298.89	306.96	289.44	306.74
3464	NYSE	MA	Fri, Feb 28, 2020	274.89	290.39	273.55	290.25
3463	NYSE	MA	Thu, Feb 27, 2020	285.03	297.45	280.94	285.82
3462	NYSE	MA	Wed, Feb 26, 2020	302.00	307.89	297.89	298.04
3461	NYSE	MA	Tue, Feb 25, 2020	321.34	323.23	300.76	302.89
3460	NYSE	MA	Mon, Feb 24, 2020	317.51	329.34	313.84	324.67
3459	NYSE	MA	Fri, Feb 21, 2020	342.55	343.89	335.61	339.70
3458	NYSE	MA	Thu, Feb 20, 2020	345.74	347.25	338.17	344.45
3457	NYSE	MA	Wed, Feb 19, 2020	343.99	347.24	342.63	344.56
3456	NYSE	MA	Tue, Feb 18, 2020	341.62	343.10	340.39	341.24
3455	NYSE	MA	Fri, Feb 14, 2020	337.46	341.04	337.03	340.95
3454	NYSE	MA	Thu, Feb 13, 2020	332.31	337.83	332.13	335.84
3453	NYSE	MA	Wed, Feb 12, 2020	330.82	334.45	329.22	334.16
3452	NYSE	MA	Tue, Feb 11, 2020	335.00	335.52	329.66	330.92
3451	NYSE	MA	Mon, Feb 10, 2020	325.62	330.28	325.51	330.28
3450	NYSE	MA	Fri, Feb 7, 2020	328.00	329.85	325.87	327.00
3449	NYSE	MA	Thu, Feb 6, 2020	329.32	331.23	327.68	329.30
3448	NYSE	MA	Wed, Feb 5, 2020	335.00	335.00	324.17	328.32
3447	NYSE	MA	Tue, Feb 4, 2020	328.24	331.74	326.29	329.12
3446	NYSE	MA	Mon, Feb 3, 2020	318.80	325.48	318.43	324.52
3445	NYSE	MA	Fri, Jan 31, 2020	323.14	324.46	314.50	315.94
3444	NYSE	MA	Thu, Jan 30, 2020	319.00	324.70	318.01	324.46
3443	NYSE	MA	Wed, Jan 29, 2020	323.00	324.44	316.77	320.32
3442	NYSE	MA	Tue, Jan 28, 2020	315.80	321.52	315.46	320.27
3441	NYSE	MA	Mon, Jan 27, 2020	315.10	319.36	312.50	315.77
3440	NYSE	MA	Fri, Jan 24, 2020	326.57	327.09	321.66	323.67
3439	NYSE	MA	Thu, Jan 23, 2020	325.00	325.25	322.32	324.98
3438	NYSE	MA	Wed, Jan 22, 2020	324.95	326.79	324.12	324.31
3437	NYSE	MA	Tue, Jan 21, 2020	322.41	325.66	321.49	321.93
3436	NYSE	MA	Fri, Jan 17, 2020	321.43	324.03	319.24	323.66
3435	NYSE	MA	Thu, Jan 16, 2020	317.50	320.33	314.99	320.30
3434	NYSE	MA	Wed, Jan 15, 2020	312.19	315.73	311.04	314.25
3433	NYSE	MA	Tue, Jan 14, 2020	316.18	316.42	309.86	310.64
3432	NYSE	MA	Mon, Jan 13, 2020	313.26	315.64	312.90	315.21
3431	NYSE	MA	Fri, Jan 10, 2020	311.58	311.95	308.74	311.17
3430	NYSE	MA	Thu, Jan 9, 2020	308.28	310.94	308.02	309.10
3429	NYSE	MA	Wed, Jan 8, 2020	300.78	306.95	300.51	305.10
3428	NYSE	MA	Tue, Jan 7, 2020	301.74	303.38	299.88	299.81
3427	NYSE	MA	Mon, Jan 6, 2020	297.36	301.33	296.03	301.23
3426	NYSE	MA	Fri, Jan 3, 2020	299.46	302.42	298.60	300.43
3425	NYSE	MA	Thu, Jan 2, 2020	300.46	303.53	299.50	303.39
3424	NYSE	MA	Tue, Dec 31, 2019	296.10	298.93	295.77	298.59
3423	NYSE	MA	Mon, Dec 30, 2019	300.83	301.05	295.28	297.72
3422	NYSE	MA	Fri, Dec 27, 2019	300.00	301.53	298.18	300.74
3421	NYSE	MA	Thu, Dec 26, 2019	298.11	299.37	297.80	299.20
3420	NYSE	MA	Tue, Dec 24, 2019	297.96	298.31	296.60	297.48
3419	NYSE	MA	Mon, Dec 23, 2019	298.74	299.83	297.10	297.27
3418	NYSE	MA	Fri, Dec 20, 2019	300.55	300.55	296.81	298.57
3417	NYSE	MA	Thu, Dec 19, 2019	294.49	298.18	294.11	297.53
3416	NYSE	MA	Wed, Dec 18, 2019	295.20	297.30	294.74	294.74
3415	NYSE	MA	Tue, Dec 17, 2019	298.50	298.50	293.77	296.00
3414	NYSE	MA	Mon, Dec 16, 2019	298.11	299.48	296.86	296.96
3413	NYSE	MA	Fri, Dec 13, 2019	290.79	296.53	289.80	296.09
3412	NYSE	MA	Thu, Dec 12, 2019	289.90	292.75	288.27	292.21
3411	NYSE	MA	Wed, Dec 11, 2019	289.76	290.32	288.11	290.05
3410	NYSE	MA	Tue, Dec 10, 2019	289.00	290.17	287.71	288.61
3409	NYSE	MA	Mon, Dec 9, 2019	289.19	290.96	288.26	289.06
3408	NYSE	MA	Fri, Dec 6, 2019	292.31	292.50	289.68	290.40
3407	NYSE	MA	Thu, Dec 5, 2019	287.95	290.95	286.40	289.85
3406	NYSE	MA	Wed, Dec 4, 2019	288.50	289.62	286.12	286.84
3405	NYSE	MA	Tue, Dec 3, 2019	282.20	287.60	281.50	287.09
3404	NYSE	MA	Mon, Dec 2, 2019	290.59	290.75	283.89	286.47
3403	NYSE	MA	Fri, Nov 29, 2019	290.23	293.00	290.23	292.23
3402	NYSE	MA	Wed, Nov 27, 2019	289.03	292.00	288.91	291.70
3401	NYSE	MA	Tue, Nov 26, 2019	288.50	290.65	287.82	289.38
3400	NYSE	MA	Mon, Nov 25, 2019	284.00	288.99	283.70	287.61
3399	NYSE	MA	Fri, Nov 22, 2019	284.83	285.36	281.21	282.57
3398	NYSE	MA	Thu, Nov 21, 2019	284.60	286.52	283.59	284.45
3397	NYSE	MA	Wed, Nov 20, 2019	285.00	287.73	282.86	285.38
3396	NYSE	MA	Tue, Nov 19, 2019	281.52	286.58	280.94	285.31
3395	NYSE	MA	Mon, Nov 18, 2019	280.00	281.77	278.40	280.86
3394	NYSE	MA	Fri, Nov 15, 2019	280.64	280.90	278.13	280.78
3393	NYSE	MA	Thu, Nov 14, 2019	277.45	279.63	276.70	279.63
3392	NYSE	MA	Wed, Nov 13, 2019	276.51	280.46	275.00	278.07
3391	NYSE	MA	Tue, Nov 12, 2019	277.60	279.50	275.77	277.14
3390	NYSE	MA	Mon, Nov 11, 2019	273.08	277.13	273.06	277.00
3389	NYSE	MA	Fri, Nov 8, 2019	271.70	274.95	271.70	274.89
3388	NYSE	MA	Thu, Nov 7, 2019	270.02	275.08	269.86	272.79
3387	NYSE	MA	Wed, Nov 6, 2019	270.30	271.67	268.88	269.86
3386	NYSE	MA	Tue, Nov 5, 2019	276.50	276.95	268.42	269.00
3385	NYSE	MA	Mon, Nov 4, 2019	280.64	282.24	275.81	276.33
3384	NYSE	MA	Fri, Nov 1, 2019	279.00	280.39	276.12	279.05
3383	NYSE	MA	Thu, Oct 31, 2019	276.38	279.09	275.06	276.81
3382	NYSE	MA	Wed, Oct 30, 2019	274.64	277.47	273.00	277.15
3381	NYSE	MA	Tue, Oct 29, 2019	277.60	278.29	273.08	274.29
3380	NYSE	MA	Mon, Oct 28, 2019	273.26	275.93	271.37	275.93
3379	NYSE	MA	Fri, Oct 25, 2019	266.26	272.18	265.56	270.19
3378	NYSE	MA	Thu, Oct 24, 2019	263.56	269.33	263.56	268.75
3377	NYSE	MA	Wed, Oct 23, 2019	262.68	264.19	258.51	260.85
3376	NYSE	MA	Tue, Oct 22, 2019	274.90	275.35	261.01	261.26
3375	NYSE	MA	Mon, Oct 21, 2019	271.93	274.36	269.50	274.30
3374	NYSE	MA	Fri, Oct 18, 2019	275.24	276.68	269.90	270.63
3373	NYSE	MA	Thu, Oct 17, 2019	279.35	280.44	275.93	276.51
3372	NYSE	MA	Wed, Oct 16, 2019	277.10	279.03	274.80	278.27
3371	NYSE	MA	Tue, Oct 15, 2019	277.21	279.96	275.96	278.56
3370	NYSE	MA	Mon, Oct 14, 2019	277.56	278.56	275.56	276.38
3369	NYSE	MA	Fri, Oct 11, 2019	276.20	280.00	275.12	275.91
3368	NYSE	MA	Thu, Oct 10, 2019	271.56	274.71	271.26	273.83
3367	NYSE	MA	Wed, Oct 9, 2019	269.96	273.14	269.50	272.24
3366	NYSE	MA	Tue, Oct 8, 2019	269.82	271.08	266.59	267.07
3365	NYSE	MA	Mon, Oct 7, 2019	271.31	273.50	270.41	271.86
3364	NYSE	MA	Fri, Oct 4, 2019	269.51	274.48	269.16	274.06
3363	NYSE	MA	Thu, Oct 3, 2019	264.25	268.54	260.41	268.29
3362	NYSE	MA	Wed, Oct 2, 2019	268.16	268.94	262.52	264.48
3361	NYSE	MA	Tue, Oct 1, 2019	271.49	273.65	270.04	270.94
3360	NYSE	MA	Mon, Sep 30, 2019	270.99	272.07	269.32	271.57
3359	NYSE	MA	Fri, Sep 27, 2019	275.39	275.63	267.69	269.13
3358	NYSE	MA	Thu, Sep 26, 2019	273.23	275.44	272.63	273.89
3357	NYSE	MA	Wed, Sep 25, 2019	270.25	272.99	266.61	272.75
3356	NYSE	MA	Tue, Sep 24, 2019	275.63	277.44	269.06	271.12
3355	NYSE	MA	Mon, Sep 23, 2019	270.30	273.74	270.00	273.15
3354	NYSE	MA	Fri, Sep 20, 2019	277.79	278.59	270.91	271.17
3353	NYSE	MA	Thu, Sep 19, 2019	275.96	278.15	274.85	275.91
3352	NYSE	MA	Wed, Sep 18, 2019	276.77	276.85	270.44	275.10
3351	NYSE	MA	Tue, Sep 17, 2019	274.55	278.63	273.95	276.25
3350	NYSE	MA	Mon, Sep 16, 2019	273.47	275.76	272.71	274.08
3349	NYSE	MA	Fri, Sep 13, 2019	277.99	278.15	273.04	276.32
3348	NYSE	MA	Thu, Sep 12, 2019	273.39	278.77	273.19	276.40
3347	NYSE	MA	Wed, Sep 11, 2019	274.92	276.00	269.20	269.95
3346	NYSE	MA	Tue, Sep 10, 2019	281.34	281.50	270.34	272.33
3345	NYSE	MA	Mon, Sep 9, 2019	293.49	293.69	280.10	283.36
3344	NYSE	MA	Fri, Sep 6, 2019	291.94	293.07	290.05	291.38
3343	NYSE	MA	Thu, Sep 5, 2019	290.29	293.46	289.60	292.08
3342	NYSE	MA	Wed, Sep 4, 2019	282.77	286.21	282.15	286.10
3341	NYSE	MA	Tue, Sep 3, 2019	279.99	282.84	278.50	280.11
3340	NYSE	MA	Fri, Aug 30, 2019	282.59	282.96	278.73	281.37
3339	NYSE	MA	Thu, Aug 29, 2019	281.00	281.98	278.88	281.38
3338	NYSE	MA	Wed, Aug 28, 2019	275.23	278.65	273.37	278.24
3337	NYSE	MA	Tue, Aug 27, 2019	276.74	279.09	274.91	276.64
3336	NYSE	MA	Mon, Aug 26, 2019	274.88	276.43	272.98	276.43
3335	NYSE	MA	Fri, Aug 23, 2019	280.00	282.09	270.21	271.89
3334	NYSE	MA	Thu, Aug 22, 2019	282.11	282.89	276.76	280.77
3333	NYSE	MA	Wed, Aug 21, 2019	279.64	282.10	279.29	282.01
3332	NYSE	MA	Tue, Aug 20, 2019	278.40	279.56	275.85	277.04
3331	NYSE	MA	Mon, Aug 19, 2019	277.00	278.57	275.21	278.07
3330	NYSE	MA	Fri, Aug 16, 2019	274.98	275.96	273.79	274.36
3329	NYSE	MA	Thu, Aug 15, 2019	269.28	273.15	268.09	271.89
3328	NYSE	MA	Wed, Aug 14, 2019	269.82	272.47	265.85	267.15
3327	NYSE	MA	Tue, Aug 13, 2019	269.83	275.37	268.00	274.53
3326	NYSE	MA	Mon, Aug 12, 2019	272.85	274.98	268.89	270.00
3325	NYSE	MA	Fri, Aug 9, 2019	275.51	276.90	273.08	274.95
3324	NYSE	MA	Thu, Aug 8, 2019	272.00	278.08	271.60	278.04
3323	NYSE	MA	Wed, Aug 7, 2019	263.40	270.00	260.25	269.31
3322	NYSE	MA	Tue, Aug 6, 2019	261.80	265.16	260.18	264.68
3321	NYSE	MA	Mon, Aug 5, 2019	260.00	262.65	253.90	256.84
3320	NYSE	MA	Fri, Aug 2, 2019	272.00	272.50	265.68	269.45
3319	NYSE	MA	Thu, Aug 1, 2019	273.93	279.31	271.64	274.16
3318	NYSE	MA	Wed, Jul 31, 2019	278.67	278.98	265.69	272.27
3317	NYSE	MA	Tue, Jul 30, 2019	279.34	282.37	275.45	278.16
3316	NYSE	MA	Mon, Jul 29, 2019	283.12	283.33	280.43	281.44
3315	NYSE	MA	Fri, Jul 26, 2019	280.60	282.29	280.08	282.07
3314	NYSE	MA	Thu, Jul 25, 2019	280.00	280.90	277.55	279.35
3313	NYSE	MA	Wed, Jul 24, 2019	278.17	280.30	276.38	280.25
3312	NYSE	MA	Tue, Jul 23, 2019	280.00	280.42	276.90	278.97
3311	NYSE	MA	Mon, Jul 22, 2019	276.91	279.36	276.07	278.61
3310	NYSE	MA	Fri, Jul 19, 2019	279.43	279.48	275.42	275.60
3309	NYSE	MA	Thu, Jul 18, 2019	275.00	277.25	274.74	276.78
3308	NYSE	MA	Wed, Jul 17, 2019	277.39	278.47	275.27	275.28
3307	NYSE	MA	Tue, Jul 16, 2019	279.00	280.63	275.31	276.62
3306	NYSE	MA	Mon, Jul 15, 2019	280.46	280.59	278.55	279.37
3305	NYSE	MA	Fri, Jul 12, 2019	279.24	279.74	276.26	279.54
3304	NYSE	MA	Thu, Jul 11, 2019	277.60	278.65	276.08	278.32
3303	NYSE	MA	Wed, Jul 10, 2019	274.17	277.10	274.15	275.38
3302	NYSE	MA	Tue, Jul 9, 2019	269.82	273.65	269.50	273.34
3301	NYSE	MA	Mon, Jul 8, 2019	270.10	272.07	269.46	271.23
3300	NYSE	MA	Fri, Jul 5, 2019	271.50	272.77	269.09	272.14
3299	NYSE	MA	Wed, Jul 3, 2019	271.00	273.08	270.78	273.08
3298	NYSE	MA	Tue, Jul 2, 2019	266.88	270.60	266.43	270.57
3297	NYSE	MA	Mon, Jul 1, 2019	269.99	269.99	264.87	266.77
3296	NYSE	MA	Fri, Jun 28, 2019	263.09	264.84	261.33	264.53
3295	NYSE	MA	Thu, Jun 27, 2019	262.44	263.58	260.40	261.10
3294	NYSE	MA	Wed, Jun 26, 2019	260.88	262.65	259.99	261.30
3293	NYSE	MA	Tue, Jun 25, 2019	266.04	266.31	259.12	259.73
3292	NYSE	MA	Mon, Jun 24, 2019	265.85	267.10	265.13	265.30
3291	NYSE	MA	Fri, Jun 21, 2019	265.82	268.15	264.42	264.47
3290	NYSE	MA	Thu, Jun 20, 2019	263.49	267.70	262.50	266.79
3289	NYSE	MA	Wed, Jun 19, 2019	258.83	260.62	258.30	259.87
3288	NYSE	MA	Tue, Jun 18, 2019	261.70	262.25	255.07	258.81
3287	NYSE	MA	Mon, Jun 17, 2019	261.00	261.71	258.05	259.20
3286	NYSE	MA	Fri, Jun 14, 2019	259.99	261.98	259.42	260.10
3285	NYSE	MA	Thu, Jun 13, 2019	265.00	265.23	260.25	261.20
3284	NYSE	MA	Wed, Jun 12, 2019	262.45	264.21	261.36	263.85
3283	NYSE	MA	Tue, Jun 11, 2019	267.47	267.89	259.18	263.66
3282	NYSE	MA	Mon, Jun 10, 2019	269.00	269.85	265.28	266.10
3281	NYSE	MA	Fri, Jun 7, 2019	260.00	266.87	259.62	265.80
3280	NYSE	MA	Thu, Jun 6, 2019	256.36	258.70	254.86	257.83
3279	NYSE	MA	Wed, Jun 5, 2019	251.47	256.97	250.15	256.26
3278	NYSE	MA	Tue, Jun 4, 2019	245.13	249.37	241.72	249.18
3277	NYSE	MA	Mon, Jun 3, 2019	251.80	252.98	240.25	242.26
3276	NYSE	MA	Fri, May 31, 2019	251.98	253.66	250.84	251.49
3275	NYSE	MA	Thu, May 30, 2019	254.27	256.06	252.79	254.19
3274	NYSE	MA	Wed, May 29, 2019	252.25	254.25	251.27	253.56
3273	NYSE	MA	Tue, May 28, 2019	252.66	257.76	252.65	253.43
3272	NYSE	MA	Fri, May 24, 2019	253.14	253.37	250.33	251.48
3271	NYSE	MA	Thu, May 23, 2019	254.75	255.70	248.33	249.73
3270	NYSE	MA	Wed, May 22, 2019	254.75	258.86	254.50	256.90
3269	NYSE	MA	Tue, May 21, 2019	255.00	255.95	253.79	255.36
3268	NYSE	MA	Mon, May 20, 2019	250.49	254.39	249.33	253.49
3267	NYSE	MA	Fri, May 17, 2019	251.11	254.29	250.84	252.55
3266	NYSE	MA	Thu, May 16, 2019	250.44	255.15	250.33	253.42
3265	NYSE	MA	Wed, May 15, 2019	244.33	251.04	244.21	249.15
3264	NYSE	MA	Tue, May 14, 2019	242.12	247.44	241.90	245.94
3263	NYSE	MA	Mon, May 13, 2019	241.51	243.91	240.36	241.38
3262	NYSE	MA	Fri, May 10, 2019	243.87	248.72	241.33	247.43
3261	NYSE	MA	Thu, May 9, 2019	241.89	245.53	239.96	245.31
3260	NYSE	MA	Wed, May 8, 2019	244.54	247.55	243.75	245.33
3259	NYSE	MA	Tue, May 7, 2019	247.27	247.73	242.60	245.06
3258	NYSE	MA	Mon, May 6, 2019	241.49	249.08	240.05	248.64
3257	NYSE	MA	Fri, May 3, 2019	248.61	249.85	247.46	247.95
3256	NYSE	MA	Thu, May 2, 2019	247.56	248.27	244.28	247.19
3255	NYSE	MA	Wed, May 1, 2019	254.90	256.25	248.67	248.75
3254	NYSE	MA	Tue, Apr 30, 2019	251.09	257.43	250.51	254.24
3253	NYSE	MA	Mon, Apr 29, 2019	246.88	248.21	245.86	247.13
3252	NYSE	MA	Fri, Apr 26, 2019	246.05	247.15	243.22	246.68
3251	NYSE	MA	Thu, Apr 25, 2019	244.70	246.85	244.02	245.61
3250	NYSE	MA	Wed, Apr 24, 2019	243.63	246.08	242.81	245.29
3249	NYSE	MA	Tue, Apr 23, 2019	243.90	244.50	242.45	243.49
3248	NYSE	MA	Mon, Apr 22, 2019	239.80	243.14	239.07	243.05
3247	NYSE	MA	Thu, Apr 18, 2019	242.53	242.65	240.46	240.89
3246	NYSE	MA	Wed, Apr 17, 2019	240.67	241.24	238.95	241.00
3245	NYSE	MA	Tue, Apr 16, 2019	240.00	240.97	238.95	240.09
3244	NYSE	MA	Mon, Apr 15, 2019	239.52	239.86	237.19	239.15
3243	NYSE	MA	Fri, Apr 12, 2019	237.03	239.00	236.08	238.83
3242	NYSE	MA	Thu, Apr 11, 2019	238.00	238.00	235.04	236.04
3241	NYSE	MA	Wed, Apr 10, 2019	237.00	237.95	236.11	237.06
3240	NYSE	MA	Tue, Apr 9, 2019	235.29	237.25	235.00	235.91
3239	NYSE	MA	Mon, Apr 8, 2019	235.72	236.28	233.12	236.27
3238	NYSE	MA	Fri, Apr 5, 2019	237.21	237.96	236.11	236.63
3237	NYSE	MA	Thu, Apr 4, 2019	238.70	238.77	233.76	236.06
3236	NYSE	MA	Wed, Apr 3, 2019	240.28	240.93	237.82	238.93
3235	NYSE	MA	Tue, Apr 2, 2019	239.23	239.87	238.07	239.26
3234	NYSE	MA	Mon, Apr 1, 2019	238.30	239.75	236.94	239.05
3233	NYSE	MA	Fri, Mar 29, 2019	236.49	236.64	233.97	235.45
3232	NYSE	MA	Thu, Mar 28, 2019	233.42	235.33	232.37	234.86
3231	NYSE	MA	Wed, Mar 27, 2019	233.92	234.20	229.65	232.52
3230	NYSE	MA	Tue, Mar 26, 2019	232.96	233.63	231.45	233.29
3229	NYSE	MA	Mon, Mar 25, 2019	230.39	231.94	228.55	230.42
3228	NYSE	MA	Fri, Mar 22, 2019	234.84	236.00	230.68	230.76
3227	NYSE	MA	Thu, Mar 21, 2019	228.20	237.08	228.18	235.87
3226	NYSE	MA	Wed, Mar 20, 2019	229.73	231.94	227.84	229.89
3225	NYSE	MA	Tue, Mar 19, 2019	231.54	232.10	230.33	231.01
3224	NYSE	MA	Mon, Mar 18, 2019	232.29	232.50	229.11	230.39
3223	NYSE	MA	Fri, Mar 15, 2019	228.82	232.76	228.81	231.17
3222	NYSE	MA	Thu, Mar 14, 2019	228.70	230.21	227.41	229.51
3221	NYSE	MA	Wed, Mar 13, 2019	228.37	231.33	227.80	228.50
3220	NYSE	MA	Tue, Mar 12, 2019	226.59	228.20	226.22	226.94
3219	NYSE	MA	Mon, Mar 11, 2019	222.94	226.13	222.84	225.64
3218	NYSE	MA	Fri, Mar 8, 2019	218.38	222.19	215.93	221.87
3217	NYSE	MA	Thu, Mar 7, 2019	223.62	224.44	220.74	222.41
3216	NYSE	MA	Wed, Mar 6, 2019	225.85	226.51	223.95	224.47
3215	NYSE	MA	Tue, Mar 5, 2019	226.23	226.92	225.29	226.22
3214	NYSE	MA	Mon, Mar 4, 2019	227.31	228.50	223.67	226.29
3213	NYSE	MA	Fri, Mar 1, 2019	226.88	228.15	225.36	227.25
3212	NYSE	MA	Thu, Feb 28, 2019	224.09	225.60	223.66	224.77
3211	NYSE	MA	Wed, Feb 27, 2019	223.04	224.61	221.74	224.57
3210	NYSE	MA	Tue, Feb 26, 2019	222.16	225.18	222.05	224.00
3209	NYSE	MA	Mon, Feb 25, 2019	225.00	225.40	223.00	223.32
3208	NYSE	MA	Fri, Feb 22, 2019	220.00	223.63	219.70	223.32
3207	NYSE	MA	Thu, Feb 21, 2019	220.21	221.03	218.62	219.31
3206	NYSE	MA	Wed, Feb 20, 2019	221.22	221.83	219.40	221.11
3205	NYSE	MA	Tue, Feb 19, 2019	221.43	221.96	220.36	220.59
3204	NYSE	MA	Fri, Feb 15, 2019	222.19	222.35	220.48	222.11
3203	NYSE	MA	Thu, Feb 14, 2019	219.51	220.98	218.62	219.81
3202	NYSE	MA	Wed, Feb 13, 2019	219.79	221.28	219.44	220.54
3201	NYSE	MA	Tue, Feb 12, 2019	218.56	219.49	217.64	218.91
3200	NYSE	MA	Mon, Feb 11, 2019	216.99	218.65	216.34	217.10
3199	NYSE	MA	Fri, Feb 8, 2019	212.00	216.63	212.00	216.58
3198	NYSE	MA	Thu, Feb 7, 2019	213.46	214.45	211.60	213.97
3197	NYSE	MA	Wed, Feb 6, 2019	215.25	215.90	213.68	215.30
3196	NYSE	MA	Tue, Feb 5, 2019	215.00	216.70	214.95	215.86
3195	NYSE	MA	Mon, Feb 4, 2019	214.35	214.95	213.20	214.91
3194	NYSE	MA	Fri, Feb 1, 2019	211.99	214.64	211.20	213.77
3193	NYSE	MA	Thu, Jan 31, 2019	209.80	212.97	208.00	211.13
3192	NYSE	MA	Wed, Jan 30, 2019	200.42	204.83	199.90	204.02
3191	NYSE	MA	Tue, Jan 29, 2019	200.19	200.67	197.66	199.24
3190	NYSE	MA	Mon, Jan 28, 2019	200.74	200.98	198.06	200.16
3189	NYSE	MA	Fri, Jan 25, 2019	202.19	203.89	200.99	202.94
3188	NYSE	MA	Thu, Jan 24, 2019	198.42	200.20	197.93	199.79
3187	NYSE	MA	Wed, Jan 23, 2019	201.05	201.06	196.60	198.35
3186	NYSE	MA	Tue, Jan 22, 2019	199.79	201.00	197.65	199.46
3185	NYSE	MA	Fri, Jan 18, 2019	201.18	202.53	200.02	202.00
3184	NYSE	MA	Thu, Jan 17, 2019	197.45	200.40	197.10	199.31
3183	NYSE	MA	Wed, Jan 16, 2019	197.51	198.41	196.50	197.77
3182	NYSE	MA	Tue, Jan 15, 2019	195.22	197.35	193.10	196.52
3181	NYSE	MA	Mon, Jan 14, 2019	194.38	197.00	194.00	195.43
3180	NYSE	MA	Fri, Jan 11, 2019	196.07	196.70	194.71	195.90
3179	NYSE	MA	Thu, Jan 10, 2019	193.03	197.24	191.32	196.95
3178	NYSE	MA	Wed, Jan 9, 2019	194.30	196.55	193.28	195.77
3177	NYSE	MA	Tue, Jan 8, 2019	189.90	192.49	188.50	192.28
3176	NYSE	MA	Mon, Jan 7, 2019	190.63	193.02	189.71	190.89
3175	NYSE	MA	Fri, Jan 4, 2019	184.85	191.25	184.44	189.76
3174	NYSE	MA	Thu, Jan 3, 2019	187.50	187.51	180.98	181.18
3173	NYSE	MA	Wed, Jan 2, 2019	185.83	190.82	185.31	189.74
3172	NYSE	MA	Mon, Dec 31, 2018	186.92	189.00	186.36	188.65
3171	NYSE	MA	Fri, Dec 28, 2018	189.71	190.10	184.18	186.16
3170	NYSE	MA	Thu, Dec 27, 2018	183.98	188.70	180.16	188.69
3169	NYSE	MA	Wed, Dec 26, 2018	176.00	186.50	176.00	186.43
3168	NYSE	MA	Mon, Dec 24, 2018	173.15	177.98	171.89	174.65
3167	NYSE	MA	Fri, Dec 21, 2018	181.20	185.27	175.00	175.19
3166	NYSE	MA	Thu, Dec 20, 2018	185.60	188.34	180.23	182.71
3165	NYSE	MA	Wed, Dec 19, 2018	190.93	194.35	184.76	187.12
3164	NYSE	MA	Tue, Dec 18, 2018	192.06	194.35	190.10	191.61
3163	NYSE	MA	Mon, Dec 17, 2018	193.50	193.54	188.77	190.45
3162	NYSE	MA	Fri, Dec 14, 2018	196.60	197.24	193.19	195.33
3161	NYSE	MA	Thu, Dec 13, 2018	200.80	202.20	195.31	198.96
3160	NYSE	MA	Wed, Dec 12, 2018	200.46	205.96	200.26	200.29
3159	NYSE	MA	Tue, Dec 11, 2018	201.08	201.40	196.06	197.74
3158	NYSE	MA	Mon, Dec 10, 2018	194.65	198.72	193.00	198.06
3157	NYSE	MA	Fri, Dec 7, 2018	203.78	206.52	194.90	196.50
3156	NYSE	MA	Thu, Dec 6, 2018	194.80	203.37	194.22	202.99
3155	NYSE	MA	Tue, Dec 4, 2018	207.39	209.52	199.62	200.49
3154	NYSE	MA	Mon, Dec 3, 2018	206.01	209.91	205.94	209.86
3153	NYSE	MA	Fri, Nov 30, 2018	196.59	201.67	195.80	201.07
3152	NYSE	MA	Thu, Nov 29, 2018	202.05	202.05	196.31	196.66
3151	NYSE	MA	Wed, Nov 28, 2018	195.00	202.47	193.27	202.28
3150	NYSE	MA	Tue, Nov 27, 2018	190.75	193.04	189.45	192.98
3149	NYSE	MA	Mon, Nov 26, 2018	185.58	192.23	183.68	191.85
3148	NYSE	MA	Fri, Nov 23, 2018	184.88	186.23	182.26	182.60
3147	NYSE	MA	Wed, Nov 21, 2018	188.54	190.09	186.24	187.66
3146	NYSE	MA	Tue, Nov 20, 2018	181.98	188.80	177.40	187.06
3145	NYSE	MA	Mon, Nov 19, 2018	199.04	199.40	188.55	189.28
3144	NYSE	MA	Fri, Nov 16, 2018	199.00	200.91	197.45	199.04
3143	NYSE	MA	Thu, Nov 15, 2018	197.02	201.15	194.33	200.71
3142	NYSE	MA	Wed, Nov 14, 2018	200.56	202.23	195.61	197.58
3141	NYSE	MA	Tue, Nov 13, 2018	199.78	202.25	197.55	198.17
3140	NYSE	MA	Mon, Nov 12, 2018	204.62	205.25	198.73	199.14
3139	NYSE	MA	Fri, Nov 9, 2018	207.38	207.98	203.42	205.62
3138	NYSE	MA	Thu, Nov 8, 2018	207.36	208.86	206.00	208.86
3137	NYSE	MA	Wed, Nov 7, 2018	202.19	208.38	201.74	208.24
3136	NYSE	MA	Tue, Nov 6, 2018	198.50	200.67	197.53	199.15
3135	NYSE	MA	Mon, Nov 5, 2018	198.20	199.13	194.29	197.98
3134	NYSE	MA	Fri, Nov 2, 2018	198.92	200.99	195.25	197.72
3133	NYSE	MA	Thu, Nov 1, 2018	198.89	200.00	195.01	199.71
3132	NYSE	MA	Wed, Oct 31, 2018	193.25	199.96	193.25	197.67
3131	NYSE	MA	Tue, Oct 30, 2018	192.58	193.63	183.75	187.73
3130	NYSE	MA	Mon, Oct 29, 2018	200.35	202.34	187.63	191.04
3129	NYSE	MA	Fri, Oct 26, 2018	199.20	202.41	195.73	197.49
3128	NYSE	MA	Thu, Oct 25, 2018	197.00	205.10	195.71	204.20
3127	NYSE	MA	Wed, Oct 24, 2018	202.64	203.47	195.38	195.69
3126	NYSE	MA	Tue, Oct 23, 2018	199.49	203.73	196.60	202.43
3125	NYSE	MA	Mon, Oct 22, 2018	203.72	206.26	201.88	204.50
3124	NYSE	MA	Fri, Oct 19, 2018	203.87	207.44	203.00	203.06
3123	NYSE	MA	Thu, Oct 18, 2018	206.97	207.22	202.26	203.62
3122	NYSE	MA	Wed, Oct 17, 2018	207.63	208.00	204.69	207.38
3121	NYSE	MA	Tue, Oct 16, 2018	202.68	208.12	202.53	207.78
3120	NYSE	MA	Mon, Oct 15, 2018	203.72	203.80	199.53	200.32
3119	NYSE	MA	Fri, Oct 12, 2018	200.57	204.84	199.54	204.22
3118	NYSE	MA	Thu, Oct 11, 2018	194.65	199.73	192.91	194.51
3117	NYSE	MA	Wed, Oct 10, 2018	209.33	209.33	196.01	196.69
3116	NYSE	MA	Tue, Oct 9, 2018	208.06	210.99	206.69	209.76
3115	NYSE	MA	Mon, Oct 8, 2018	211.70	211.80	203.25	208.26
3114	NYSE	MA	Fri, Oct 5, 2018	216.45	217.19	211.85	213.26
3113	NYSE	MA	Thu, Oct 4, 2018	222.07	222.15	214.59	215.90
3112	NYSE	MA	Wed, Oct 3, 2018	223.78	224.33	222.55	223.13
3111	NYSE	MA	Tue, Oct 2, 2018	223.50	223.73	221.01	222.37
3110	NYSE	MA	Mon, Oct 1, 2018	224.84	225.35	223.09	223.77
3109	NYSE	MA	Fri, Sep 28, 2018	222.13	223.69	221.05	222.61
3108	NYSE	MA	Thu, Sep 27, 2018	222.69	223.61	222.06	222.31
3107	NYSE	MA	Wed, Sep 26, 2018	222.62	224.36	221.70	222.26
3106	NYSE	MA	Tue, Sep 25, 2018	221.92	223.04	221.22	222.12
3105	NYSE	MA	Mon, Sep 24, 2018	220.41	222.14	218.21	221.35
3104	NYSE	MA	Fri, Sep 21, 2018	222.14	223.37	220.89	221.90
3103	NYSE	MA	Thu, Sep 20, 2018	219.98	221.92	218.90	221.39
3102	NYSE	MA	Wed, Sep 19, 2018	220.63	221.41	217.16	218.19
3101	NYSE	MA	Tue, Sep 18, 2018	217.46	220.96	217.30	220.05
3100	NYSE	MA	Mon, Sep 17, 2018	219.97	219.98	216.11	216.47
3099	NYSE	MA	Fri, Sep 14, 2018	218.00	218.82	216.42	217.96
3098	NYSE	MA	Thu, Sep 13, 2018	214.77	218.69	214.37	217.22
3097	NYSE	MA	Wed, Sep 12, 2018	213.05	214.46	211.86	214.03
3096	NYSE	MA	Tue, Sep 11, 2018	210.52	213.56	210.10	213.45
3095	NYSE	MA	Mon, Sep 10, 2018	212.66	213.48	211.38	211.67
3094	NYSE	MA	Fri, Sep 7, 2018	211.02	213.24	209.70	211.09
3093	NYSE	MA	Thu, Sep 6, 2018	211.44	213.27	210.47	212.77
3092	NYSE	MA	Wed, Sep 5, 2018	215.76	215.77	210.31	211.16
3091	NYSE	MA	Tue, Sep 4, 2018	215.68	217.35	214.68	216.82
3090	NYSE	MA	Fri, Aug 31, 2018	213.58	215.80	213.50	215.56
3089	NYSE	MA	Thu, Aug 30, 2018	214.25	215.28	212.83	213.80
3088	NYSE	MA	Wed, Aug 29, 2018	212.50	215.86	212.45	214.57
3087	NYSE	MA	Tue, Aug 28, 2018	211.70	213.03	210.94	212.63
3086	NYSE	MA	Mon, Aug 27, 2018	210.18	211.75	210.18	211.53
3085	NYSE	MA	Fri, Aug 24, 2018	206.00	209.50	205.57	209.40
3084	NYSE	MA	Thu, Aug 23, 2018	204.49	205.96	204.18	205.22
3083	NYSE	MA	Wed, Aug 22, 2018	202.50	205.22	202.25	204.31
3082	NYSE	MA	Tue, Aug 21, 2018	205.00	205.93	202.63	203.09
3081	NYSE	MA	Mon, Aug 20, 2018	203.47	204.98	202.36	204.75
3080	NYSE	MA	Fri, Aug 17, 2018	203.86	204.60	202.01	203.21
3079	NYSE	MA	Thu, Aug 16, 2018	201.94	204.23	200.82	203.60
3078	NYSE	MA	Wed, Aug 15, 2018	202.65	203.05	199.50	200.24
3077	NYSE	MA	Tue, Aug 14, 2018	202.81	204.05	201.39	203.88
3076	NYSE	MA	Mon, Aug 13, 2018	202.65	204.34	201.89	202.31
3075	NYSE	MA	Fri, Aug 10, 2018	202.97	203.91	202.16	202.65
3074	NYSE	MA	Thu, Aug 9, 2018	203.19	204.66	202.65	203.60
3073	NYSE	MA	Wed, Aug 8, 2018	202.42	203.58	202.08	202.86
3072	NYSE	MA	Tue, Aug 7, 2018	202.50	203.15	201.96	202.62
3071	NYSE	MA	Mon, Aug 6, 2018	201.00	202.46	200.51	201.54
3070	NYSE	MA	Fri, Aug 3, 2018	202.01	202.43	198.28	201.20
3069	NYSE	MA	Thu, Aug 2, 2018	199.09	202.19	197.87	202.01
3068	NYSE	MA	Wed, Aug 1, 2018	199.27	201.36	198.35	201.20
3067	NYSE	MA	Tue, Jul 31, 2018	199.02	200.62	196.23	198.00
3066	NYSE	MA	Mon, Jul 30, 2018	202.95	203.33	196.20	197.87
3065	NYSE	MA	Fri, Jul 27, 2018	211.69	211.75	201.22	202.94
3064	NYSE	MA	Thu, Jul 26, 2018	210.15	211.80	204.56	207.37
3063	NYSE	MA	Wed, Jul 25, 2018	210.00	214.28	209.65	214.16
3062	NYSE	MA	Tue, Jul 24, 2018	208.74	210.40	208.31	209.58
3061	NYSE	MA	Mon, Jul 23, 2018	206.70	207.96	205.65	207.84
3060	NYSE	MA	Fri, Jul 20, 2018	206.19	207.35	206.18	206.71
3059	NYSE	MA	Thu, Jul 19, 2018	208.36	208.71	205.76	206.06
3058	NYSE	MA	Wed, Jul 18, 2018	206.65	208.38	205.38	208.36
3057	NYSE	MA	Tue, Jul 17, 2018	203.00	206.70	201.63	206.37
3056	NYSE	MA	Mon, Jul 16, 2018	205.62	206.00	203.76	204.08
3055	NYSE	MA	Fri, Jul 13, 2018	207.10	207.53	203.44	205.91
3054	NYSE	MA	Thu, Jul 12, 2018	205.00	209.19	204.75	207.78
3053	NYSE	MA	Wed, Jul 11, 2018	200.47	204.15	200.25	203.84
3052	NYSE	MA	Tue, Jul 10, 2018	201.34	202.75	200.12	201.52
3051	NYSE	MA	Mon, Jul 9, 2018	200.80	201.59	199.25	200.93
3050	NYSE	MA	Fri, Jul 6, 2018	198.11	200.26	197.48	199.52
3049	NYSE	MA	Thu, Jul 5, 2018	198.00	198.96	197.15	198.62
3048	NYSE	MA	Tue, Jul 3, 2018	198.33	198.58	196.14	196.29
3047	NYSE	MA	Mon, Jul 2, 2018	195.74	197.97	194.75	197.67
3046	NYSE	MA	Fri, Jun 29, 2018	198.20	198.31	196.18	196.52
3045	NYSE	MA	Thu, Jun 28, 2018	193.46	197.75	193.21	197.10
3044	NYSE	MA	Wed, Jun 27, 2018	197.46	198.20	193.16	193.18
3043	NYSE	MA	Tue, Jun 26, 2018	196.18	198.66	195.76	196.46
3042	NYSE	MA	Mon, Jun 25, 2018	200.39	200.44	193.71	194.98
3041	NYSE	MA	Fri, Jun 22, 2018	201.57	201.87	199.61	201.48
3040	NYSE	MA	Thu, Jun 21, 2018	202.41	203.68	199.98	200.78
3039	NYSE	MA	Wed, Jun 20, 2018	200.50	203.46	200.25	201.54
3038	NYSE	MA	Tue, Jun 19, 2018	198.46	199.93	197.27	199.69
3037	NYSE	MA	Mon, Jun 18, 2018	197.64	201.45	197.41	201.13
3036	NYSE	MA	Fri, Jun 15, 2018	198.55	199.67	197.57	199.53
3035	NYSE	MA	Thu, Jun 14, 2018	200.67	201.39	199.05	199.31
3034	NYSE	MA	Wed, Jun 13, 2018	200.63	201.62	199.21	199.41
3033	NYSE	MA	Tue, Jun 12, 2018	199.12	200.15	198.19	200.13
3032	NYSE	MA	Mon, Jun 11, 2018	200.61	201.00	198.26	198.49
3031	NYSE	MA	Fri, Jun 8, 2018	199.20	200.53	199.00	200.04
3030	NYSE	MA	Thu, Jun 7, 2018	203.38	204.00	198.30	199.54
3029	NYSE	MA	Wed, Jun 6, 2018	199.86	203.29	199.77	203.21
3028	NYSE	MA	Tue, Jun 5, 2018	198.11	199.71	197.83	199.36
3027	NYSE	MA	Mon, Jun 4, 2018	195.94	198.11	195.23	197.73
3026	NYSE	MA	Fri, Jun 1, 2018	192.03	195.37	191.90	195.37
3025	NYSE	MA	Thu, May 31, 2018	191.89	192.44	189.82	190.12
3024	NYSE	MA	Wed, May 30, 2018	190.43	191.93	189.90	191.76
3023	NYSE	MA	Tue, May 29, 2018	190.25	190.49	186.60	189.53
3022	NYSE	MA	Fri, May 25, 2018	191.75	191.89	189.72	191.17
3021	NYSE	MA	Thu, May 24, 2018	192.91	193.40	190.00	191.91
3020	NYSE	MA	Wed, May 23, 2018	190.74	193.00	190.30	192.99
3019	NYSE	MA	Tue, May 22, 2018	191.18	192.64	190.84	191.62
3018	NYSE	MA	Mon, May 21, 2018	191.50	192.83	190.01	191.20
3017	NYSE	MA	Fri, May 18, 2018	191.62	192.09	190.39	190.40
3016	NYSE	MA	Thu, May 17, 2018	192.05	192.44	190.59	191.20
3015	NYSE	MA	Wed, May 16, 2018	192.69	192.91	191.44	192.38
3014	NYSE	MA	Tue, May 15, 2018	191.01	192.20	190.15	192.00
3013	NYSE	MA	Mon, May 14, 2018	193.50	194.72	191.59	192.12
3012	NYSE	MA	Fri, May 11, 2018	193.00	194.09	192.04	193.35
3011	NYSE	MA	Thu, May 10, 2018	191.04	193.72	190.94	193.05
3010	NYSE	MA	Wed, May 9, 2018	190.51	191.68	189.00	190.63
3009	NYSE	MA	Tue, May 8, 2018	188.89	190.66	188.02	190.53
3008	NYSE	MA	Mon, May 7, 2018	188.30	189.52	187.63	189.10
3007	NYSE	MA	Fri, May 4, 2018	185.79	188.79	185.11	188.17
3006	NYSE	MA	Thu, May 3, 2018	184.60	187.89	183.94	186.48
3005	NYSE	MA	Wed, May 2, 2018	186.20	188.25	183.12	185.82
3004	NYSE	MA	Tue, May 1, 2018	178.27	180.36	176.91	180.25
3003	NYSE	MA	Mon, Apr 30, 2018	177.49	180.00	177.10	178.27
3002	NYSE	MA	Fri, Apr 27, 2018	178.54	179.00	175.18	175.94
3001	NYSE	MA	Thu, Apr 26, 2018	174.52	179.63	174.22	178.16
3000	NYSE	MA	Wed, Apr 25, 2018	173.37	173.87	170.65	172.47
2999	NYSE	MA	Tue, Apr 24, 2018	176.68	177.55	171.19	173.24
2998	NYSE	MA	Mon, Apr 23, 2018	178.16	178.35	174.70	175.43
2997	NYSE	MA	Fri, Apr 20, 2018	178.53	179.49	176.50	177.08
2996	NYSE	MA	Thu, Apr 19, 2018	179.08	179.57	178.26	179.01
2995	NYSE	MA	Wed, Apr 18, 2018	178.50	179.80	177.07	179.46
2994	NYSE	MA	Tue, Apr 17, 2018	175.77	179.19	174.67	178.34
2993	NYSE	MA	Mon, Apr 16, 2018	175.62	176.10	172.97	173.87
2992	NYSE	MA	Fri, Apr 13, 2018	176.00	176.10	172.70	174.27
2991	NYSE	MA	Thu, Apr 12, 2018	173.33	176.48	173.16	174.80
2990	NYSE	MA	Wed, Apr 11, 2018	173.70	175.60	172.12	172.36
2989	NYSE	MA	Tue, Apr 10, 2018	173.14	175.45	172.02	174.72
2988	NYSE	MA	Mon, Apr 9, 2018	171.27	174.09	170.14	170.34
2987	NYSE	MA	Fri, Apr 6, 2018	173.37	175.15	168.96	169.70
2986	NYSE	MA	Thu, Apr 5, 2018	175.13	177.44	174.54	175.55
2985	NYSE	MA	Wed, Apr 4, 2018	169.18	174.01	167.94	173.69
2984	NYSE	MA	Tue, Apr 3, 2018	172.36	172.89	169.81	172.47
2983	NYSE	MA	Mon, Apr 2, 2018	174.64	175.77	169.04	171.60
2982	NYSE	MA	Thu, Mar 29, 2018	171.72	176.66	170.82	175.16
2981	NYSE	MA	Wed, Mar 28, 2018	172.25	172.93	168.55	170.35
2980	NYSE	MA	Tue, Mar 27, 2018	178.36	178.50	170.97	172.52
2979	NYSE	MA	Mon, Mar 26, 2018	175.33	177.47	173.06	177.17
2978	NYSE	MA	Fri, Mar 23, 2018	176.18	177.79	171.66	171.83
2977	NYSE	MA	Thu, Mar 22, 2018	179.20	180.26	175.11	175.52
2976	NYSE	MA	Wed, Mar 21, 2018	182.96	183.50	180.74	180.75
2975	NYSE	MA	Tue, Mar 20, 2018	181.31	183.25	181.22	182.51
2974	NYSE	MA	Mon, Mar 19, 2018	181.79	182.30	179.11	180.58
2973	NYSE	MA	Fri, Mar 16, 2018	181.01	183.17	181.01	182.55
2972	NYSE	MA	Thu, Mar 15, 2018	180.57	182.17	180.02	180.95
2971	NYSE	MA	Wed, Mar 14, 2018	181.99	182.00	179.62	180.12
2970	NYSE	MA	Tue, Mar 13, 2018	183.47	183.73	180.15	181.01
2969	NYSE	MA	Mon, Mar 12, 2018	182.83	183.52	181.70	182.54
2968	NYSE	MA	Fri, Mar 9, 2018	180.25	183.33	179.97	183.24
2967	NYSE	MA	Thu, Mar 8, 2018	179.35	179.89	177.56	179.25
2966	NYSE	MA	Wed, Mar 7, 2018	175.76	179.71	175.55	179.21
2965	NYSE	MA	Tue, Mar 6, 2018	179.18	180.09	176.95	177.53
2964	NYSE	MA	Mon, Mar 5, 2018	174.13	179.27	172.91	178.53
2963	NYSE	MA	Fri, Mar 2, 2018	171.56	175.33	169.27	175.02
2962	NYSE	MA	Thu, Mar 1, 2018	176.35	177.35	172.15	173.49
2961	NYSE	MA	Wed, Feb 28, 2018	176.29	178.97	175.75	175.76
2960	NYSE	MA	Tue, Feb 27, 2018	177.72	179.17	175.93	175.93
2959	NYSE	MA	Mon, Feb 26, 2018	176.50	178.14	176.06	177.87
2958	NYSE	MA	Fri, Feb 23, 2018	173.90	175.78	172.49	175.76
2957	NYSE	MA	Thu, Feb 22, 2018	173.34	173.83	170.80	172.95
2956	NYSE	MA	Wed, Feb 21, 2018	175.35	176.35	172.28	172.32
2955	NYSE	MA	Tue, Feb 20, 2018	174.88	176.43	174.04	175.35
2954	NYSE	MA	Fri, Feb 16, 2018	174.35	176.67	174.14	175.65
2953	NYSE	MA	Thu, Feb 15, 2018	173.95	174.70	171.36	174.69
2952	NYSE	MA	Wed, Feb 14, 2018	169.36	172.66	169.00	172.52
2951	NYSE	MA	Tue, Feb 13, 2018	167.33	170.77	167.01	170.12
2950	NYSE	MA	Mon, Feb 12, 2018	166.80	168.82	165.58	168.19
2949	NYSE	MA	Fri, Feb 9, 2018	161.67	166.49	158.57	165.20
2948	NYSE	MA	Thu, Feb 8, 2018	168.77	169.24	160.46	160.62
2947	NYSE	MA	Wed, Feb 7, 2018	169.00	172.61	167.45	168.73
2946	NYSE	MA	Tue, Feb 6, 2018	160.50	169.36	156.80	169.28
2945	NYSE	MA	Mon, Feb 5, 2018	167.37	171.96	164.01	164.59
2944	NYSE	MA	Fri, Feb 2, 2018	171.90	177.11	170.42	170.55
2943	NYSE	MA	Thu, Feb 1, 2018	172.51	176.72	171.00	172.93
2942	NYSE	MA	Wed, Jan 31, 2018	167.51	169.67	167.02	169.00
2941	NYSE	MA	Tue, Jan 30, 2018	167.41	168.00	166.30	167.19
2940	NYSE	MA	Mon, Jan 29, 2018	170.12	170.81	168.29	168.55
2939	NYSE	MA	Fri, Jan 26, 2018	169.01	170.36	168.79	170.34
2938	NYSE	MA	Thu, Jan 25, 2018	168.01	168.93	167.13	168.59
2937	NYSE	MA	Wed, Jan 24, 2018	167.94	168.10	165.95	167.01
2936	NYSE	MA	Tue, Jan 23, 2018	168.50	168.95	166.65	167.19
2935	NYSE	MA	Mon, Jan 22, 2018	166.58	168.33	166.29	168.28
2934	NYSE	MA	Fri, Jan 19, 2018	166.30	166.95	165.16	166.83
2933	NYSE	MA	Thu, Jan 18, 2018	164.83	165.98	164.11	165.48
2932	NYSE	MA	Wed, Jan 17, 2018	163.12	164.50	162.88	164.32
2931	NYSE	MA	Tue, Jan 16, 2018	163.64	163.94	161.31	162.29
2930	NYSE	MA	Fri, Jan 12, 2018	161.50	162.52	160.25	162.33
2929	NYSE	MA	Thu, Jan 11, 2018	160.10	161.13	159.44	160.92
2928	NYSE	MA	Wed, Jan 10, 2018	159.23	159.97	157.57	159.86
2927	NYSE	MA	Tue, Jan 9, 2018	159.65	160.11	158.54	159.50
2926	NYSE	MA	Mon, Jan 8, 2018	158.58	160.48	158.08	159.27
2925	NYSE	MA	Fri, Jan 5, 2018	156.20	159.04	156.19	159.04
2924	NYSE	MA	Thu, Jan 4, 2018	154.54	157.40	154.32	155.81
2923	NYSE	MA	Wed, Jan 3, 2018	152.29	153.98	152.16	153.82
2922	NYSE	MA	Tue, Jan 2, 2018	152.01	153.41	151.12	151.91
2921	NYSE	MA	Fri, Dec 29, 2017	152.21	152.90	151.36	151.36
2920	NYSE	MA	Thu, Dec 28, 2017	151.86	152.62	151.20	151.77
2919	NYSE	MA	Wed, Dec 27, 2017	151.56	151.78	151.10	151.40
2918	NYSE	MA	Tue, Dec 26, 2017	150.58	151.34	149.89	151.28
2917	NYSE	MA	Fri, Dec 22, 2017	150.94	151.52	150.31	150.85
2916	NYSE	MA	Thu, Dec 21, 2017	151.45	152.23	150.43	150.53
2915	NYSE	MA	Wed, Dec 20, 2017	152.51	152.73	151.04	151.45
2914	NYSE	MA	Tue, Dec 19, 2017	152.96	153.16	151.43	151.68
2913	NYSE	MA	Mon, Dec 18, 2017	154.14	154.65	153.06	153.12
2912	NYSE	MA	Fri, Dec 15, 2017	152.65	153.62	150.86	153.40
2911	NYSE	MA	Thu, Dec 14, 2017	151.92	153.55	151.78	151.93
2910	NYSE	MA	Wed, Dec 13, 2017	152.50	153.44	151.66	151.69
2909	NYSE	MA	Tue, Dec 12, 2017	150.83	153.73	150.61	152.50
2908	NYSE	MA	Mon, Dec 11, 2017	150.22	151.25	150.10	150.88
2907	NYSE	MA	Fri, Dec 8, 2017	150.42	150.44	149.17	149.89
2906	NYSE	MA	Thu, Dec 7, 2017	147.51	150.41	147.51	149.45
2905	NYSE	MA	Wed, Dec 6, 2017	145.07	148.07	144.62	147.42
2904	NYSE	MA	Tue, Dec 5, 2017	143.70	146.32	140.61	145.13
2903	NYSE	MA	Mon, Dec 4, 2017	149.92	150.59	143.38	143.43
2902	NYSE	MA	Fri, Dec 1, 2017	150.40	150.99	147.35	149.69
2901	NYSE	MA	Thu, Nov 30, 2017	149.32	151.17	148.21	150.47
2900	NYSE	MA	Wed, Nov 29, 2017	154.35	154.47	145.28	148.35
2899	NYSE	MA	Tue, Nov 28, 2017	153.51	154.65	153.36	154.19
2898	NYSE	MA	Mon, Nov 27, 2017	153.07	153.94	152.72	152.97
2897	NYSE	MA	Fri, Nov 24, 2017	151.40	153.00	151.20	152.74
2896	NYSE	MA	Wed, Nov 22, 2017	152.41	152.55	150.95	151.25
2895	NYSE	MA	Tue, Nov 21, 2017	149.97	152.63	149.93	152.51
2894	NYSE	MA	Mon, Nov 20, 2017	149.36	150.29	149.23	149.56
2893	NYSE	MA	Fri, Nov 17, 2017	149.33	149.52	148.28	149.02
2892	NYSE	MA	Thu, Nov 16, 2017	149.00	150.54	148.60	150.33
2891	NYSE	MA	Wed, Nov 15, 2017	149.37	149.51	148.10	148.33
2890	NYSE	MA	Tue, Nov 14, 2017	149.28	150.49	149.05	149.95
2889	NYSE	MA	Mon, Nov 13, 2017	148.76	150.20	148.74	149.69
2888	NYSE	MA	Fri, Nov 10, 2017	149.00	149.76	148.71	149.54
2887	NYSE	MA	Thu, Nov 9, 2017	149.27	149.87	147.59	149.29
2886	NYSE	MA	Wed, Nov 8, 2017	149.47	150.24	148.20	149.97
2885	NYSE	MA	Tue, Nov 7, 2017	150.31	150.48	148.92	149.97
2884	NYSE	MA	Mon, Nov 6, 2017	149.21	150.46	148.96	150.09
2883	NYSE	MA	Fri, Nov 3, 2017	148.41	149.36	147.71	149.29
2882	NYSE	MA	Thu, Nov 2, 2017	148.33	149.21	147.47	148.25
2881	NYSE	MA	Wed, Nov 1, 2017	149.95	151.49	148.78	148.89
2880	NYSE	MA	Tue, Oct 31, 2017	150.63	152.00	146.15	148.77
2879	NYSE	MA	Mon, Oct 30, 2017	151.30	151.48	148.58	148.95
2878	NYSE	MA	Fri, Oct 27, 2017	146.83	148.52	146.06	148.52
2877	NYSE	MA	Thu, Oct 26, 2017	147.00	147.37	146.35	146.59
2876	NYSE	MA	Wed, Oct 25, 2017	146.50	146.98	145.21	146.24
2875	NYSE	MA	Tue, Oct 24, 2017	146.19	146.49	145.35	145.80
2874	NYSE	MA	Mon, Oct 23, 2017	146.00	146.50	145.30	145.56
2873	NYSE	MA	Fri, Oct 20, 2017	145.63	145.73	144.57	145.38
2872	NYSE	MA	Thu, Oct 19, 2017	145.39	146.12	144.66	144.98
2871	NYSE	MA	Wed, Oct 18, 2017	145.83	146.77	145.60	146.19
2870	NYSE	MA	Tue, Oct 17, 2017	146.33	146.46	145.53	145.93
2869	NYSE	MA	Mon, Oct 16, 2017	148.04	148.04	145.16	146.22
2868	NYSE	MA	Fri, Oct 13, 2017	147.51	148.45	147.29	147.34
2867	NYSE	MA	Thu, Oct 12, 2017	146.83	148.16	146.44	146.74
2866	NYSE	MA	Wed, Oct 11, 2017	145.60	147.12	145.60	146.85
2865	NYSE	MA	Tue, Oct 10, 2017	144.78	146.37	144.78	145.65
2864	NYSE	MA	Mon, Oct 9, 2017	143.48	145.18	142.90	144.55
2863	NYSE	MA	Fri, Oct 6, 2017	143.50	143.78	142.77	143.52
2862	NYSE	MA	Thu, Oct 5, 2017	142.56	143.78	142.43	143.75
2861	NYSE	MA	Wed, Oct 4, 2017	142.73	143.00	141.32	141.87
2860	NYSE	MA	Tue, Oct 3, 2017	141.99	143.18	141.70	143.02
2859	NYSE	MA	Mon, Oct 2, 2017	141.90	142.93	141.47	141.82
2858	NYSE	MA	Fri, Sep 29, 2017	140.83	141.74	140.42	141.20
2857	NYSE	MA	Thu, Sep 28, 2017	139.44	140.21	138.84	140.20
2856	NYSE	MA	Wed, Sep 27, 2017	138.80	140.18	138.55	139.67
2855	NYSE	MA	Tue, Sep 26, 2017	139.02	139.38	137.75	138.37
2854	NYSE	MA	Mon, Sep 25, 2017	142.07	142.10	138.44	138.57
2853	NYSE	MA	Fri, Sep 22, 2017	141.50	142.40	141.50	141.89
2852	NYSE	MA	Thu, Sep 21, 2017	141.69	142.18	141.19	141.72
2851	NYSE	MA	Wed, Sep 20, 2017	142.25	143.07	141.42	142.24
2850	NYSE	MA	Tue, Sep 19, 2017	141.93	143.59	141.87	142.49
2849	NYSE	MA	Mon, Sep 18, 2017	141.66	141.69	140.51	141.40
2848	NYSE	MA	Fri, Sep 15, 2017	142.32	142.69	139.81	141.58
2847	NYSE	MA	Thu, Sep 14, 2017	139.50	141.80	139.37	141.47
2846	NYSE	MA	Wed, Sep 13, 2017	142.02	142.13	139.54	140.10
2845	NYSE	MA	Tue, Sep 12, 2017	142.66	143.52	141.81	142.42
2844	NYSE	MA	Mon, Sep 11, 2017	139.36	141.99	139.18	141.99
2843	NYSE	MA	Fri, Sep 8, 2017	136.22	137.74	136.06	137.22
2842	NYSE	MA	Thu, Sep 7, 2017	136.08	138.64	135.65	136.53
2841	NYSE	MA	Wed, Sep 6, 2017	132.99	133.66	132.59	132.89
2840	NYSE	MA	Tue, Sep 5, 2017	132.84	132.93	131.68	132.66
2839	NYSE	MA	Fri, Sep 1, 2017	133.84	133.90	133.14	133.24
2838	NYSE	MA	Thu, Aug 31, 2017	134.20	134.50	133.28	133.30
2837	NYSE	MA	Wed, Aug 30, 2017	133.93	134.24	133.48	133.80
2836	NYSE	MA	Tue, Aug 29, 2017	133.10	134.21	132.74	133.84
2835	NYSE	MA	Mon, Aug 28, 2017	133.15	134.00	132.71	133.85
2834	NYSE	MA	Fri, Aug 25, 2017	133.30	133.60	132.56	132.75
2833	NYSE	MA	Thu, Aug 24, 2017	133.23	133.46	131.98	132.96
2832	NYSE	MA	Wed, Aug 23, 2017	133.18	133.48	132.67	133.07
2831	NYSE	MA	Tue, Aug 22, 2017	132.51	134.24	132.28	133.80
2830	NYSE	MA	Mon, Aug 21, 2017	131.35	132.09	131.13	131.94
2829	NYSE	MA	Fri, Aug 18, 2017	130.56	131.97	130.36	131.14
2828	NYSE	MA	Thu, Aug 17, 2017	132.16	132.50	130.82	130.88
2827	NYSE	MA	Wed, Aug 16, 2017	132.17	132.63	131.81	132.37
2826	NYSE	MA	Tue, Aug 15, 2017	131.42	131.99	130.95	131.58
2825	NYSE	MA	Mon, Aug 14, 2017	129.23	131.29	129.00	131.09
2824	NYSE	MA	Fri, Aug 11, 2017	128.16	129.42	127.86	128.55
2823	NYSE	MA	Thu, Aug 10, 2017	129.17	129.41	127.59	127.67
2822	NYSE	MA	Wed, Aug 9, 2017	129.09	130.03	128.77	129.72
2821	NYSE	MA	Tue, Aug 8, 2017	130.13	130.31	129.30	129.84
2820	NYSE	MA	Mon, Aug 7, 2017	129.99	130.50	129.55	130.38
2819	NYSE	MA	Fri, Aug 4, 2017	130.22	130.25	129.44	129.82
2818	NYSE	MA	Thu, Aug 3, 2017	130.40	130.57	129.24	129.89
2817	NYSE	MA	Wed, Aug 2, 2017	129.74	130.61	129.18	130.61
2816	NYSE	MA	Tue, Aug 1, 2017	128.66	129.98	128.50	129.49
2815	NYSE	MA	Mon, Jul 31, 2017	128.00	128.45	127.40	127.80
2814	NYSE	MA	Fri, Jul 28, 2017	128.96	129.99	127.31	127.91
2813	NYSE	MA	Thu, Jul 27, 2017	132.00	132.20	126.55	128.93
2812	NYSE	MA	Wed, Jul 26, 2017	129.92	131.18	129.76	130.99
2811	NYSE	MA	Tue, Jul 25, 2017	130.00	130.18	129.22	129.98
2810	NYSE	MA	Mon, Jul 24, 2017	129.39	129.90	128.60	129.52
2809	NYSE	MA	Fri, Jul 21, 2017	128.53	130.20	128.32	129.27
2808	NYSE	MA	Thu, Jul 20, 2017	128.40	128.84	127.94	128.47
2807	NYSE	MA	Wed, Jul 19, 2017	127.73	128.27	127.56	128.04
2806	NYSE	MA	Tue, Jul 18, 2017	127.11	128.16	127.00	127.73
2805	NYSE	MA	Mon, Jul 17, 2017	127.26	127.58	126.54	127.43
2804	NYSE	MA	Fri, Jul 14, 2017	125.56	127.53	125.56	127.01
2803	NYSE	MA	Thu, Jul 13, 2017	125.62	126.40	125.37	125.47
2802	NYSE	MA	Wed, Jul 12, 2017	125.00	125.75	124.60	125.28
2801	NYSE	MA	Tue, Jul 11, 2017	122.81	124.71	122.50	124.23
2800	NYSE	MA	Mon, Jul 10, 2017	122.16	123.19	121.82	122.73
2799	NYSE	MA	Fri, Jul 7, 2017	121.39	122.72	121.07	122.20
2798	NYSE	MA	Thu, Jul 6, 2017	121.34	121.68	120.65	120.80
2797	NYSE	MA	Wed, Jul 5, 2017	121.14	122.16	121.12	121.98
2796	NYSE	MA	Mon, Jul 3, 2017	122.25	122.31	120.72	120.78
2795	NYSE	MA	Fri, Jun 30, 2017	121.78	122.42	121.21	121.45
2794	NYSE	MA	Thu, Jun 29, 2017	124.61	124.68	121.20	121.51
2793	NYSE	MA	Wed, Jun 28, 2017	123.19	124.87	122.57	124.81
2792	NYSE	MA	Tue, Jun 27, 2017	123.49	123.51	122.74	122.74
2791	NYSE	MA	Mon, Jun 26, 2017	124.17	124.58	123.19	123.52
2790	NYSE	MA	Fri, Jun 23, 2017	123.68	125.00	123.12	124.01
2789	NYSE	MA	Thu, Jun 22, 2017	122.87	123.52	122.29	123.30
2788	NYSE	MA	Wed, Jun 21, 2017	123.54	123.54	122.44	123.10
2787	NYSE	MA	Tue, Jun 20, 2017	122.89	123.77	122.67	122.93
2786	NYSE	MA	Mon, Jun 19, 2017	122.63	123.12	122.26	123.09
2785	NYSE	MA	Fri, Jun 16, 2017	121.49	122.20	120.72	121.96
2784	NYSE	MA	Thu, Jun 15, 2017	121.07	121.63	119.89	121.42
2783	NYSE	MA	Wed, Jun 14, 2017	122.85	123.16	121.76	122.50
2782	NYSE	MA	Tue, Jun 13, 2017	121.24	122.71	121.09	122.32
2781	NYSE	MA	Mon, Jun 12, 2017	121.98	122.09	120.20	120.76
2780	NYSE	MA	Fri, Jun 9, 2017	124.92	124.94	121.71	123.04
2779	NYSE	MA	Thu, Jun 8, 2017	125.00	125.40	124.06	124.76
2778	NYSE	MA	Wed, Jun 7, 2017	125.48	125.88	124.77	125.19
2777	NYSE	MA	Tue, Jun 6, 2017	125.54	125.94	124.98	125.24
2776	NYSE	MA	Mon, Jun 5, 2017	125.54	126.19	125.25	125.90
2775	NYSE	MA	Fri, Jun 2, 2017	123.39	125.30	123.35	125.20
2774	NYSE	MA	Thu, Jun 1, 2017	122.80	123.40	122.11	123.40
2773	NYSE	MA	Wed, May 31, 2017	121.90	122.98	121.15	122.88
2772	NYSE	MA	Tue, May 30, 2017	121.29	121.79	121.03	121.65
2771	NYSE	MA	Fri, May 26, 2017	121.91	122.08	121.32	121.63
2770	NYSE	MA	Thu, May 25, 2017	121.02	122.48	120.95	121.92
2769	NYSE	MA	Wed, May 24, 2017	119.60	120.72	119.53	120.70
2768	NYSE	MA	Tue, May 23, 2017	119.04	119.93	118.97	119.60
2767	NYSE	MA	Mon, May 22, 2017	117.80	119.10	117.58	119.00
2766	NYSE	MA	Fri, May 19, 2017	116.92	117.89	116.51	117.58
2765	NYSE	MA	Thu, May 18, 2017	115.93	116.65	115.55	116.24
2764	NYSE	MA	Wed, May 17, 2017	117.29	117.91	116.65	116.80
2763	NYSE	MA	Tue, May 16, 2017	118.26	118.57	117.70	118.49
2762	NYSE	MA	Mon, May 15, 2017	117.36	118.56	117.09	118.21
2761	NYSE	MA	Fri, May 12, 2017	116.33	117.22	116.15	117.13
2760	NYSE	MA	Thu, May 11, 2017	116.58	116.88	115.78	116.53
2759	NYSE	MA	Wed, May 10, 2017	116.11	116.77	116.01	116.65
2758	NYSE	MA	Tue, May 9, 2017	116.63	116.91	116.04	116.41
2757	NYSE	MA	Mon, May 8, 2017	117.71	117.71	116.39	116.61
2756	NYSE	MA	Fri, May 5, 2017	118.27	118.38	117.20	117.50
2755	NYSE	MA	Thu, May 4, 2017	117.55	118.08	116.90	117.92
2754	NYSE	MA	Wed, May 3, 2017	118.17	118.53	116.55	117.33
2753	NYSE	MA	Tue, May 2, 2017	117.83	119.71	117.65	118.12
2752	NYSE	MA	Mon, May 1, 2017	116.54	117.29	116.22	116.37
2751	NYSE	MA	Fri, Apr 28, 2017	116.79	117.37	116.07	116.32
2750	NYSE	MA	Thu, Apr 27, 2017	116.51	117.31	116.12	117.10
2749	NYSE	MA	Wed, Apr 26, 2017	116.05	116.56	115.95	116.17
2748	NYSE	MA	Tue, Apr 25, 2017	116.35	116.48	115.89	116.13
2747	NYSE	MA	Mon, Apr 24, 2017	115.80	115.99	115.00	115.70
2746	NYSE	MA	Fri, Apr 21, 2017	114.80	115.61	114.01	114.27
2745	NYSE	MA	Thu, Apr 20, 2017	112.90	114.90	112.67	114.59
2744	NYSE	MA	Wed, Apr 19, 2017	112.49	113.16	112.11	112.29
2743	NYSE	MA	Tue, Apr 18, 2017	112.49	113.17	112.10	112.52
2742	NYSE	MA	Mon, Apr 17, 2017	111.77	112.74	111.53	112.67
2741	NYSE	MA	Thu, Apr 13, 2017	111.23	112.19	111.01	111.22
2740	NYSE	MA	Wed, Apr 12, 2017	111.65	112.30	111.35	111.47
2739	NYSE	MA	Tue, Apr 11, 2017	111.90	112.57	111.47	112.11
2738	NYSE	MA	Mon, Apr 10, 2017	112.29	113.07	112.29	112.32
2737	NYSE	MA	Fri, Apr 7, 2017	112.18	112.75	111.84	112.24
2736	NYSE	MA	Thu, Apr 6, 2017	112.34	112.61	111.71	112.43
2735	NYSE	MA	Wed, Apr 5, 2017	112.25	113.18	111.90	112.07
2734	NYSE	MA	Tue, Apr 4, 2017	112.23	112.85	111.90	111.87
2733	NYSE	MA	Mon, Apr 3, 2017	112.70	112.97	111.36	112.24
2732	NYSE	MA	Fri, Mar 31, 2017	112.62	113.18	112.44	112.47
2731	NYSE	MA	Thu, Mar 30, 2017	112.00	112.70	111.57	112.67
2730	NYSE	MA	Wed, Mar 29, 2017	112.03	112.33	111.52	112.06
2729	NYSE	MA	Tue, Mar 28, 2017	111.81	112.75	111.47	112.47
2728	NYSE	MA	Mon, Mar 27, 2017	110.70	112.30	110.33	111.94
2727	NYSE	MA	Fri, Mar 24, 2017	111.97	112.47	111.67	111.98
2726	NYSE	MA	Thu, Mar 23, 2017	111.31	112.45	111.27	111.60
2725	NYSE	MA	Wed, Mar 22, 2017	110.99	111.91	110.79	111.45
2724	NYSE	MA	Tue, Mar 21, 2017	112.41	112.77	110.43	110.71
2723	NYSE	MA	Mon, Mar 20, 2017	112.82	112.99	111.85	112.41
2722	NYSE	MA	Fri, Mar 17, 2017	112.85	113.50	112.76	112.83
2721	NYSE	MA	Thu, Mar 16, 2017	112.11	112.97	111.58	112.67
2720	NYSE	MA	Wed, Mar 15, 2017	111.06	112.42	110.49	112.02
2719	NYSE	MA	Tue, Mar 14, 2017	111.33	111.47	110.13	110.49
2718	NYSE	MA	Mon, Mar 13, 2017	111.29	111.80	111.13	111.53
2717	NYSE	MA	Fri, Mar 10, 2017	111.45	111.55	110.61	111.21
2716	NYSE	MA	Thu, Mar 9, 2017	111.08	111.37	110.65	110.79
2715	NYSE	MA	Wed, Mar 8, 2017	111.29	111.45	110.79	110.98
2714	NYSE	MA	Tue, Mar 7, 2017	111.37	111.70	110.74	110.96
2713	NYSE	MA	Mon, Mar 6, 2017	111.14	111.79	111.01	111.36
2712	NYSE	MA	Fri, Mar 3, 2017	111.29	111.84	110.96	111.74
2711	NYSE	MA	Thu, Mar 2, 2017	112.20	112.29	111.30	111.33
2710	NYSE	MA	Wed, Mar 1, 2017	111.42	112.92	110.78	112.31
2709	NYSE	MA	Tue, Feb 28, 2017	110.50	110.87	109.99	110.46
2708	NYSE	MA	Mon, Feb 27, 2017	110.40	110.99	109.76	110.57
2707	NYSE	MA	Fri, Feb 24, 2017	110.54	111.00	110.20	111.00
2706	NYSE	MA	Thu, Feb 23, 2017	109.83	110.75	109.60	110.74
2705	NYSE	MA	Wed, Feb 22, 2017	109.80	110.41	109.16	109.44
2704	NYSE	MA	Tue, Feb 21, 2017	109.45	110.24	109.34	110.16
2703	NYSE	MA	Fri, Feb 17, 2017	109.24	110.00	108.98	109.42
2702	NYSE	MA	Thu, Feb 16, 2017	109.75	110.20	108.89	109.30
2701	NYSE	MA	Wed, Feb 15, 2017	109.00	110.06	108.77	109.66
2700	NYSE	MA	Tue, Feb 14, 2017	108.01	109.21	107.76	108.88
2699	NYSE	MA	Mon, Feb 13, 2017	107.70	108.33	107.54	108.28
2698	NYSE	MA	Fri, Feb 10, 2017	107.55	107.64	107.20	107.27
2697	NYSE	MA	Thu, Feb 9, 2017	106.73	107.54	106.50	107.30
2696	NYSE	MA	Wed, Feb 8, 2017	106.55	106.90	105.80	106.72
2695	NYSE	MA	Tue, Feb 7, 2017	107.00	107.15	106.04	106.60
2694	NYSE	MA	Mon, Feb 6, 2017	106.58	106.62	105.69	106.59
2693	NYSE	MA	Fri, Feb 3, 2017	106.31	107.54	105.60	106.58
2692	NYSE	MA	Thu, Feb 2, 2017	104.92	105.49	104.61	105.14
2691	NYSE	MA	Wed, Feb 1, 2017	106.63	106.75	104.01	105.00
2690	NYSE	MA	Tue, Jan 31, 2017	105.97	107.10	105.50	106.33
2689	NYSE	MA	Mon, Jan 30, 2017	109.37	109.56	108.10	109.30
2688	NYSE	MA	Fri, Jan 27, 2017	109.57	109.84	108.92	109.84
2687	NYSE	MA	Thu, Jan 26, 2017	109.97	110.32	109.00	109.38
2686	NYSE	MA	Wed, Jan 25, 2017	110.66	111.07	109.40	110.19
2685	NYSE	MA	Tue, Jan 24, 2017	109.81	110.13	109.18	109.92
2684	NYSE	MA	Mon, Jan 23, 2017	109.66	109.98	109.13	109.63
2683	NYSE	MA	Fri, Jan 20, 2017	109.24	110.00	108.91	109.96
2682	NYSE	MA	Thu, Jan 19, 2017	108.84	109.37	108.33	108.53
2681	NYSE	MA	Wed, Jan 18, 2017	108.71	109.22	107.91	108.66
2680	NYSE	MA	Tue, Jan 17, 2017	108.23	108.86	107.61	108.40
2679	NYSE	MA	Fri, Jan 13, 2017	108.63	109.40	108.53	108.70
2678	NYSE	MA	Thu, Jan 12, 2017	107.67	108.86	107.31	108.71
2677	NYSE	MA	Wed, Jan 11, 2017	107.04	107.85	106.83	107.81
2676	NYSE	MA	Tue, Jan 10, 2017	107.55	108.57	106.92	107.32
2675	NYSE	MA	Mon, Jan 9, 2017	107.76	108.15	107.31	107.55
2674	NYSE	MA	Fri, Jan 6, 2017	107.32	108.11	106.87	107.76
2673	NYSE	MA	Thu, Jan 5, 2017	107.05	108.15	106.46	106.99
2672	NYSE	MA	Wed, Jan 4, 2017	105.34	106.75	104.86	106.17
2671	NYSE	MA	Tue, Jan 3, 2017	104.41	105.94	104.11	105.39
2670	NYSE	MA	Fri, Dec 30, 2016	103.86	104.06	102.98	103.25
2669	NYSE	MA	Thu, Dec 29, 2016	103.81	104.37	103.44	103.77
2668	NYSE	MA	Wed, Dec 28, 2016	104.70	104.78	103.54	103.68
2667	NYSE	MA	Tue, Dec 27, 2016	104.90	105.64	104.70	104.80
2666	NYSE	MA	Fri, Dec 23, 2016	104.30	105.16	104.01	104.71
2665	NYSE	MA	Thu, Dec 22, 2016	104.43	104.76	103.16	104.31
2664	NYSE	MA	Wed, Dec 21, 2016	104.48	104.97	103.90	104.17
2663	NYSE	MA	Tue, Dec 20, 2016	104.05	104.56	103.15	104.54
2662	NYSE	MA	Mon, Dec 19, 2016	103.70	104.20	103.45	103.54
2661	NYSE	MA	Fri, Dec 16, 2016	104.82	104.82	103.05	103.43
2660	NYSE	MA	Thu, Dec 15, 2016	104.43	105.71	104.00	104.35
2659	NYSE	MA	Wed, Dec 14, 2016	102.91	104.84	102.91	103.28
2658	NYSE	MA	Tue, Dec 13, 2016	103.57	104.60	102.94	103.32
2657	NYSE	MA	Mon, Dec 12, 2016	104.34	104.40	103.16	103.28
2656	NYSE	MA	Fri, Dec 9, 2016	104.81	105.10	104.00	104.41
2655	NYSE	MA	Thu, Dec 8, 2016	105.18	105.49	103.86	104.82
2654	NYSE	MA	Wed, Dec 7, 2016	103.02	105.57	102.62	105.25
2653	NYSE	MA	Tue, Dec 6, 2016	103.82	103.98	101.80	102.00
2652	NYSE	MA	Mon, Dec 5, 2016	101.87	103.67	101.80	103.55
2651	NYSE	MA	Fri, Dec 2, 2016	100.25	101.14	99.82	101.10
2650	NYSE	MA	Thu, Dec 1, 2016	102.33	102.58	99.51	100.18
2649	NYSE	MA	Wed, Nov 30, 2016	103.54	104.28	101.38	102.20
2648	NYSE	MA	Tue, Nov 29, 2016	103.68	104.37	103.34	103.82
2647	NYSE	MA	Mon, Nov 28, 2016	105.42	105.42	103.05	103.36
2646	NYSE	MA	Fri, Nov 25, 2016	104.62	105.73	104.53	105.73
2645	NYSE	MA	Wed, Nov 23, 2016	105.60	105.91	104.29	104.56
2644	NYSE	MA	Tue, Nov 22, 2016	106.00	106.13	104.74	105.93
2643	NYSE	MA	Mon, Nov 21, 2016	104.78	106.00	104.69	105.94
2642	NYSE	MA	Fri, Nov 18, 2016	104.65	105.10	104.31	104.78
2641	NYSE	MA	Thu, Nov 17, 2016	104.40	105.25	103.74	104.45
2640	NYSE	MA	Wed, Nov 16, 2016	102.43	104.00	102.43	104.00
2639	NYSE	MA	Tue, Nov 15, 2016	101.38	102.99	101.38	102.48
2638	NYSE	MA	Mon, Nov 14, 2016	105.02	105.10	100.36	101.14
2637	NYSE	MA	Fri, Nov 11, 2016	103.86	105.06	103.66	104.62
2636	NYSE	MA	Thu, Nov 10, 2016	106.66	107.14	102.45	104.50
2635	NYSE	MA	Wed, Nov 9, 2016	104.91	106.45	103.86	106.19
2634	NYSE	MA	Tue, Nov 8, 2016	105.74	106.47	105.53	105.70
2633	NYSE	MA	Mon, Nov 7, 2016	104.58	106.03	104.53	105.96
2632	NYSE	MA	Fri, Nov 4, 2016	103.90	104.43	103.03	103.03
2631	NYSE	MA	Thu, Nov 3, 2016	103.52	104.46	103.51	103.78
2630	NYSE	MA	Wed, Nov 2, 2016	104.28	105.00	104.00	104.00
2629	NYSE	MA	Tue, Nov 1, 2016	107.00	107.12	104.79	104.96
2628	NYSE	MA	Mon, Oct 31, 2016	107.40	108.93	106.47	107.02
2627	NYSE	MA	Fri, Oct 28, 2016	105.05	107.83	104.61	106.90
2626	NYSE	MA	Thu, Oct 27, 2016	103.19	104.30	103.19	103.60
2625	NYSE	MA	Wed, Oct 26, 2016	102.56	103.46	102.53	103.22
2624	NYSE	MA	Tue, Oct 25, 2016	103.09	103.24	102.29	102.88
2623	NYSE	MA	Mon, Oct 24, 2016	103.15	103.92	102.96	103.19
2622	NYSE	MA	Fri, Oct 21, 2016	102.13	103.00	101.96	102.85
2621	NYSE	MA	Thu, Oct 20, 2016	102.79	103.37	102.35	102.55
2620	NYSE	MA	Wed, Oct 19, 2016	101.80	102.85	101.63	102.73
2619	NYSE	MA	Tue, Oct 18, 2016	101.78	102.12	101.06	101.73
2618	NYSE	MA	Mon, Oct 17, 2016	100.96	101.26	100.62	100.85
2617	NYSE	MA	Fri, Oct 14, 2016	101.10	102.20	100.81	100.88
2616	NYSE	MA	Thu, Oct 13, 2016	100.75	101.49	99.78	100.65
2615	NYSE	MA	Wed, Oct 12, 2016	101.56	101.91	101.05	101.36
2614	NYSE	MA	Tue, Oct 11, 2016	102.54	102.63	100.82	101.35
2613	NYSE	MA	Mon, Oct 10, 2016	102.70	103.37	102.55	102.65
2612	NYSE	MA	Fri, Oct 7, 2016	103.05	103.49	101.98	102.25
2611	NYSE	MA	Thu, Oct 6, 2016	102.40	103.17	102.02	102.94
2610	NYSE	MA	Wed, Oct 5, 2016	101.32	102.67	101.32	102.40
2609	NYSE	MA	Tue, Oct 4, 2016	102.03	102.21	101.04	101.03
2608	NYSE	MA	Mon, Oct 3, 2016	101.39	102.38	101.24	101.88
2607	NYSE	MA	Fri, Sep 30, 2016	100.78	102.23	100.68	101.77
2606	NYSE	MA	Thu, Sep 29, 2016	101.58	102.31	100.59	100.61
2605	NYSE	MA	Wed, Sep 28, 2016	101.43	101.58	100.83	101.51
2604	NYSE	MA	Tue, Sep 27, 2016	101.00	101.65	100.56	101.45
2603	NYSE	MA	Mon, Sep 26, 2016	100.82	101.83	100.75	101.16
2602	NYSE	MA	Fri, Sep 23, 2016	101.92	102.10	101.25	101.66
2601	NYSE	MA	Thu, Sep 22, 2016	101.57	102.23	101.51	102.12
2600	NYSE	MA	Wed, Sep 21, 2016	100.81	101.31	99.97	101.26
2599	NYSE	MA	Tue, Sep 20, 2016	100.25	100.92	100.01	100.49
2598	NYSE	MA	Mon, Sep 19, 2016	99.95	100.39	99.42	99.68
2597	NYSE	MA	Fri, Sep 16, 2016	99.05	99.69	98.59	99.36
2596	NYSE	MA	Thu, Sep 15, 2016	98.57	99.82	98.45	99.47
2595	NYSE	MA	Wed, Sep 14, 2016	99.34	99.63	98.38	98.71
2594	NYSE	MA	Tue, Sep 13, 2016	99.35	100.06	98.98	99.39
2593	NYSE	MA	Mon, Sep 12, 2016	97.54	100.32	97.49	100.11
2592	NYSE	MA	Fri, Sep 9, 2016	99.08	99.69	98.15	98.15
2591	NYSE	MA	Thu, Sep 8, 2016	99.45	100.67	99.39	99.98
2590	NYSE	MA	Wed, Sep 7, 2016	98.49	99.60	98.26	99.57
2589	NYSE	MA	Tue, Sep 6, 2016	97.81	98.91	97.69	98.79
2588	NYSE	MA	Fri, Sep 2, 2016	97.40	98.10	97.37	97.89
2587	NYSE	MA	Thu, Sep 1, 2016	96.67	97.70	96.51	97.62
2586	NYSE	MA	Wed, Aug 31, 2016	96.81	97.09	96.13	96.63
2585	NYSE	MA	Tue, Aug 30, 2016	96.79	97.19	96.34	97.09
2584	NYSE	MA	Mon, Aug 29, 2016	96.45	96.85	96.23	96.78
2583	NYSE	MA	Fri, Aug 26, 2016	95.84	97.00	95.77	96.47
2582	NYSE	MA	Thu, Aug 25, 2016	95.47	95.81	95.33	95.59
2581	NYSE	MA	Wed, Aug 24, 2016	96.29	96.47	95.39	95.53
2580	NYSE	MA	Tue, Aug 23, 2016	96.00	96.76	95.99	96.29
2579	NYSE	MA	Mon, Aug 22, 2016	95.19	95.95	94.95	95.79
2578	NYSE	MA	Fri, Aug 19, 2016	95.18	95.29	94.41	95.22
2577	NYSE	MA	Thu, Aug 18, 2016	95.30	95.87	95.07	95.27
2576	NYSE	MA	Wed, Aug 17, 2016	95.79	96.07	95.03	95.59
2575	NYSE	MA	Tue, Aug 16, 2016	96.20	96.26	95.46	95.62
2574	NYSE	MA	Mon, Aug 15, 2016	96.31	96.56	96.07	96.44
2573	NYSE	MA	Fri, Aug 12, 2016	95.96	96.41	95.51	96.12
2572	NYSE	MA	Thu, Aug 11, 2016	96.50	96.92	96.17	96.53
2571	NYSE	MA	Wed, Aug 10, 2016	96.72	96.82	96.23	96.29
2570	NYSE	MA	Tue, Aug 9, 2016	96.63	97.14	96.55	96.70
2569	NYSE	MA	Mon, Aug 8, 2016	97.00	97.10	96.63	96.78
2568	NYSE	MA	Fri, Aug 5, 2016	96.29	96.94	96.09	96.88
2567	NYSE	MA	Thu, Aug 4, 2016	95.09	96.05	94.80	95.91
2566	NYSE	MA	Wed, Aug 3, 2016	95.07	95.45	94.78	95.08
2565	NYSE	MA	Tue, Aug 2, 2016	95.03	95.39	94.50	95.25
2564	NYSE	MA	Mon, Aug 1, 2016	95.23	95.47	94.45	95.07
2563	NYSE	MA	Fri, Jul 29, 2016	96.07	96.10	95.12	95.24
2562	NYSE	MA	Thu, Jul 28, 2016	95.00	96.50	94.56	96.01
2561	NYSE	MA	Wed, Jul 27, 2016	93.53	94.30	92.75	93.75
2560	NYSE	MA	Tue, Jul 26, 2016	92.78	93.67	92.75	93.43
2559	NYSE	MA	Mon, Jul 25, 2016	93.60	93.60	92.54	93.00
2558	NYSE	MA	Fri, Jul 22, 2016	92.66	93.66	92.11	93.66
2557	NYSE	MA	Thu, Jul 21, 2016	93.00	93.67	92.03	92.46
2556	NYSE	MA	Wed, Jul 20, 2016	92.56	93.44	92.15	93.30
2555	NYSE	MA	Tue, Jul 19, 2016	91.21	92.41	91.21	92.38
2554	NYSE	MA	Mon, Jul 18, 2016	91.18	91.64	90.84	91.60
2553	NYSE	MA	Fri, Jul 15, 2016	92.03	92.03	90.72	90.93
2552	NYSE	MA	Thu, Jul 14, 2016	91.32	91.65	90.51	91.45
2551	NYSE	MA	Wed, Jul 13, 2016	90.46	90.56	89.64	90.34
2550	NYSE	MA	Tue, Jul 12, 2016	89.08	90.08	88.87	90.00
2549	NYSE	MA	Mon, Jul 11, 2016	89.05	89.31	88.63	88.75
2548	NYSE	MA	Fri, Jul 8, 2016	88.43	88.69	87.94	88.56
2547	NYSE	MA	Thu, Jul 7, 2016	86.95	88.32	86.95	87.81
2546	NYSE	MA	Wed, Jul 6, 2016	87.16	87.58	86.65	86.83
2545	NYSE	MA	Tue, Jul 5, 2016	88.12	89.34	87.92	88.05
2544	NYSE	MA	Fri, Jul 1, 2016	89.16	89.48	88.27	88.85
2543	NYSE	MA	Thu, Jun 30, 2016	92.61	92.74	87.59	88.06
2542	NYSE	MA	Wed, Jun 29, 2016	91.04	92.21	90.85	92.13
2541	NYSE	MA	Tue, Jun 28, 2016	90.28	90.50	89.72	90.42
2540	NYSE	MA	Mon, Jun 27, 2016	90.27	90.80	88.82	89.07
2539	NYSE	MA	Fri, Jun 24, 2016	91.48	93.13	91.14	91.47
2538	NYSE	MA	Thu, Jun 23, 2016	95.15	95.71	94.61	95.71
2537	NYSE	MA	Wed, Jun 22, 2016	95.23	95.38	94.06	94.06
2536	NYSE	MA	Tue, Jun 21, 2016	94.68	95.30	94.47	95.11
2535	NYSE	MA	Mon, Jun 20, 2016	94.50	95.18	94.25	94.35
2534	NYSE	MA	Fri, Jun 17, 2016	93.98	94.21	92.69	93.29
2533	NYSE	MA	Thu, Jun 16, 2016	92.93	94.09	92.05	94.08
2532	NYSE	MA	Wed, Jun 15, 2016	94.36	94.50	93.34	93.34
2531	NYSE	MA	Tue, Jun 14, 2016	93.87	94.33	93.35	94.11
2530	NYSE	MA	Mon, Jun 13, 2016	94.73	95.63	94.16	94.19
2529	NYSE	MA	Fri, Jun 10, 2016	96.00	96.09	94.90	95.21
2528	NYSE	MA	Thu, Jun 9, 2016	97.51	97.63	96.98	97.02
2527	NYSE	MA	Wed, Jun 8, 2016	96.65	97.99	96.57	97.99
2526	NYSE	MA	Tue, Jun 7, 2016	96.59	97.17	96.44	96.68
2525	NYSE	MA	Mon, Jun 6, 2016	96.40	96.97	95.98	96.64
2524	NYSE	MA	Fri, Jun 3, 2016	96.21	96.61	95.33	96.03
2523	NYSE	MA	Thu, Jun 2, 2016	96.27	96.88	96.01	96.88
2522	NYSE	MA	Wed, Jun 1, 2016	95.59	96.54	95.25	96.41
2521	NYSE	MA	Tue, May 31, 2016	97.18	97.20	95.60	95.90
2520	NYSE	MA	Fri, May 27, 2016	96.53	97.18	96.38	97.18
2519	NYSE	MA	Thu, May 26, 2016	96.54	96.73	96.07	96.38
2518	NYSE	MA	Wed, May 25, 2016	96.78	96.90	96.14	96.45
2517	NYSE	MA	Tue, May 24, 2016	95.53	96.74	95.33	96.48
2516	NYSE	MA	Mon, May 23, 2016	95.51	95.73	94.99	95.08
2515	NYSE	MA	Fri, May 20, 2016	95.17	95.89	95.03	95.47
2514	NYSE	MA	Thu, May 19, 2016	95.14	95.50	94.08	94.70
2513	NYSE	MA	Wed, May 18, 2016	95.33	96.17	94.87	95.63
2512	NYSE	MA	Tue, May 17, 2016	95.98	96.29	95.26	95.60
2511	NYSE	MA	Mon, May 16, 2016	95.60	96.52	95.45	96.15
2510	NYSE	MA	Fri, May 13, 2016	95.59	96.28	95.14	95.36
2509	NYSE	MA	Thu, May 12, 2016	96.74	96.82	95.24	95.85
2508	NYSE	MA	Wed, May 11, 2016	97.64	97.84	96.36	96.41
2507	NYSE	MA	Tue, May 10, 2016	96.78	97.70	96.69	97.64
2506	NYSE	MA	Mon, May 9, 2016	96.81	97.25	96.50	96.72
2505	NYSE	MA	Fri, May 6, 2016	95.80	96.76	95.65	96.68
2504	NYSE	MA	Thu, May 5, 2016	96.34	96.83	95.96	96.19
2503	NYSE	MA	Wed, May 4, 2016	95.72	96.39	95.23	96.25
2502	NYSE	MA	Tue, May 3, 2016	97.01	97.54	95.92	96.45
2501	NYSE	MA	Mon, May 2, 2016	97.15	97.94	96.49	97.77
2500	NYSE	MA	Fri, Apr 29, 2016	96.83	97.66	96.08	96.99
2499	NYSE	MA	Thu, Apr 28, 2016	97.94	100.00	96.73	97.18
2498	NYSE	MA	Wed, Apr 27, 2016	97.24	98.61	96.55	98.38
2497	NYSE	MA	Tue, Apr 26, 2016	97.16	97.61	96.73	97.27
2496	NYSE	MA	Mon, Apr 25, 2016	96.79	97.32	96.54	96.98
2495	NYSE	MA	Fri, Apr 22, 2016	96.39	98.49	96.39	97.45
2494	NYSE	MA	Thu, Apr 21, 2016	97.95	98.09	97.35	97.54
2493	NYSE	MA	Wed, Apr 20, 2016	97.66	98.40	97.05	97.90
2492	NYSE	MA	Tue, Apr 19, 2016	98.00	98.16	96.35	97.24
2491	NYSE	MA	Mon, Apr 18, 2016	96.64	97.79	96.60	97.67
2490	NYSE	MA	Fri, Apr 15, 2016	96.25	97.31	96.14	96.68
2489	NYSE	MA	Thu, Apr 14, 2016	95.72	96.77	95.41	96.17
2488	NYSE	MA	Wed, Apr 13, 2016	94.50	95.75	94.39	95.75
2487	NYSE	MA	Tue, Apr 12, 2016	93.76	93.99	93.14	93.86
2486	NYSE	MA	Mon, Apr 11, 2016	93.92	94.68	93.39	93.47
2485	NYSE	MA	Fri, Apr 8, 2016	94.09	94.66	93.42	93.79
2484	NYSE	MA	Thu, Apr 7, 2016	94.17	94.26	93.04	93.51
2483	NYSE	MA	Wed, Apr 6, 2016	94.20	94.84	93.84	94.75
2482	NYSE	MA	Tue, Apr 5, 2016	95.05	95.05	95.05	94.35
2481	NYSE	MA	Mon, Apr 4, 2016	96.01	96.10	94.46	95.05
2480	NYSE	MA	Fri, Apr 1, 2016	93.65	96.11	93.50	95.87
2479	NYSE	MA	Thu, Mar 31, 2016	93.68	94.94	93.52	94.50
2478	NYSE	MA	Wed, Mar 30, 2016	93.55	94.17	93.30	93.81
2477	NYSE	MA	Tue, Mar 29, 2016	91.22	93.04	91.10	92.78
2476	NYSE	MA	Mon, Mar 28, 2016	92.18	92.30	91.18	91.24
2475	NYSE	MA	Thu, Mar 24, 2016	91.30	91.97	91.30	91.91
2474	NYSE	MA	Wed, Mar 23, 2016	91.88	92.65	91.64	92.13
2473	NYSE	MA	Tue, Mar 22, 2016	91.68	92.21	91.54	91.76
2472	NYSE	MA	Mon, Mar 21, 2016	91.86	92.63	91.56	92.35
2471	NYSE	MA	Fri, Mar 18, 2016	92.01	92.44	91.45	92.31
2470	NYSE	MA	Thu, Mar 17, 2016	89.92	91.66	89.66	91.41
2469	NYSE	MA	Wed, Mar 16, 2016	89.22	90.32	89.02	90.01
2468	NYSE	MA	Tue, Mar 15, 2016	88.87	88.87	88.87	89.36
2467	NYSE	MA	Mon, Mar 14, 2016	88.53	89.13	88.02	88.87
2466	NYSE	MA	Fri, Mar 11, 2016	87.91	89.16	87.78	88.58
2465	NYSE	MA	Thu, Mar 10, 2016	87.18	87.18	87.18	86.89
2464	NYSE	MA	Wed, Mar 9, 2016	86.85	86.85	86.85	87.18
2463	NYSE	MA	Tue, Mar 8, 2016	88.21	88.21	87.72	86.85
2462	NYSE	MA	Mon, Mar 7, 2016	89.69	89.75	87.44	88.30
2461	NYSE	MA	Fri, Mar 4, 2016	90.00	90.56	89.50	90.05
2460	NYSE	MA	Thu, Mar 3, 2016	89.89	89.89	89.89	89.74
2459	NYSE	MA	Wed, Mar 2, 2016	89.76	90.09	88.99	89.89
2458	NYSE	MA	Tue, Mar 1, 2016	86.92	86.92	86.92	90.10
2457	NYSE	MA	Mon, Feb 29, 2016	87.30	88.83	86.90	86.92
2456	NYSE	MA	Fri, Feb 26, 2016	88.11	88.59	87.49	87.57
2455	NYSE	MA	Thu, Feb 25, 2016	86.55	87.43	85.52	87.42
2454	NYSE	MA	Wed, Feb 24, 2016	85.14	86.76	84.59	86.42
2453	NYSE	MA	Tue, Feb 23, 2016	87.26	87.85	85.93	86.21
2452	NYSE	MA	Mon, Feb 22, 2016	87.93	88.23	87.52	87.82
2451	NYSE	MA	Fri, Feb 19, 2016	85.65	86.86	85.22	86.79
2450	NYSE	MA	Thu, Feb 18, 2016	86.58	87.45	85.83	86.04
2449	NYSE	MA	Wed, Feb 17, 2016	86.93	87.60	86.59	87.21
2448	NYSE	MA	Tue, Feb 16, 2016	86.12	86.59	85.36	86.18
2447	NYSE	MA	Fri, Feb 12, 2016	83.62	85.27	83.31	84.89
2446	NYSE	MA	Thu, Feb 11, 2016	80.15	82.79	79.98	82.11
2445	NYSE	MA	Wed, Feb 10, 2016	83.06	84.84	82.93	83.31
2444	NYSE	MA	Tue, Feb 9, 2016	78.87	83.23	78.52	81.97
2443	NYSE	MA	Mon, Feb 8, 2016	81.44	81.74	79.87	80.65
2442	NYSE	MA	Fri, Feb 5, 2016	86.04	86.32	82.18	82.76
2441	NYSE	MA	Thu, Feb 4, 2016	86.24	86.87	85.74	86.33
2440	NYSE	MA	Wed, Feb 3, 2016	86.56	86.76	84.46	86.47
2439	NYSE	MA	Tue, Feb 2, 2016	87.68	87.74	85.37	85.93
2438	NYSE	MA	Mon, Feb 1, 2016	88.52	89.20	87.23	88.63
2437	NYSE	MA	Fri, Jan 29, 2016	81.45	89.25	81.00	89.03
2436	NYSE	MA	Thu, Jan 28, 2016	85.34	85.65	83.35	83.43
2435	NYSE	MA	Wed, Jan 27, 2016	86.89	87.05	84.34	84.81
2434	NYSE	MA	Tue, Jan 26, 2016	87.00	87.50	86.40	87.00
2433	NYSE	MA	Mon, Jan 25, 2016	88.03	88.19	86.65	86.77
2432	NYSE	MA	Fri, Jan 22, 2016	87.73	88.83	87.40	88.00
2431	NYSE	MA	Thu, Jan 21, 2016	85.23	87.53	84.56	86.12
2430	NYSE	MA	Wed, Jan 20, 2016	84.71	85.96	83.52	85.13
2429	NYSE	MA	Tue, Jan 19, 2016	89.56	89.74	85.49	86.22
2428	NYSE	MA	Fri, Jan 15, 2016	88.09	89.28	87.82	88.71
2427	NYSE	MA	Thu, Jan 14, 2016	89.40	91.69	89.16	90.71
2426	NYSE	MA	Wed, Jan 13, 2016	92.07	92.15	88.75	89.19
2425	NYSE	MA	Tue, Jan 12, 2016	91.61	91.87	90.12	91.44
2424	NYSE	MA	Mon, Jan 11, 2016	90.25	91.10	89.29	90.58
2423	NYSE	MA	Fri, Jan 8, 2016	91.97	92.24	89.72	89.89
2422	NYSE	MA	Thu, Jan 7, 2016	91.56	92.37	90.68	91.64
2421	NYSE	MA	Wed, Jan 6, 2016	93.49	94.39	92.98	93.35
2420	NYSE	MA	Tue, Jan 5, 2016	95.38	95.83	94.41	94.99
2419	NYSE	MA	Mon, Jan 4, 2016	95.37	95.59	93.72	94.81
2418	NYSE	MA	Thu, Dec 31, 2015	98.25	98.86	97.36	97.36
2417	NYSE	MA	Wed, Dec 30, 2015	99.67	99.97	98.73	98.87
2416	NYSE	MA	Tue, Dec 29, 2015	99.23	99.99	99.23	99.72
2415	NYSE	MA	Mon, Dec 28, 2015	98.15	98.62	97.86	98.53
2414	NYSE	MA	Thu, Dec 24, 2015	98.78	99.11	98.31	98.59
2413	NYSE	MA	Wed, Dec 23, 2015	97.94	98.88	97.71	98.73
2412	NYSE	MA	Tue, Dec 22, 2015	97.51	97.79	96.78	97.54
2411	NYSE	MA	Mon, Dec 21, 2015	96.91	97.74	96.23	97.04
2410	NYSE	MA	Fri, Dec 18, 2015	98.64	98.93	96.21	96.29
2409	NYSE	MA	Thu, Dec 17, 2015	100.54	100.80	99.26	99.33
2408	NYSE	MA	Wed, Dec 16, 2015	99.65	100.29	98.89	100.04
2407	NYSE	MA	Tue, Dec 15, 2015	97.40	98.86	97.28	98.43
2406	NYSE	MA	Mon, Dec 14, 2015	95.08	96.31	94.70	96.30
2405	NYSE	MA	Fri, Dec 11, 2015	96.12	96.68	94.50	94.83
2404	NYSE	MA	Thu, Dec 10, 2015	98.12	98.66	97.45	97.61
2403	NYSE	MA	Wed, Dec 9, 2015	98.61	99.93	97.49	97.82
2402	NYSE	MA	Tue, Dec 8, 2015	97.18	98.57	96.76	98.18
2401	NYSE	MA	Mon, Dec 7, 2015	98.30	98.69	97.43	97.82
2400	NYSE	MA	Fri, Dec 4, 2015	96.43	98.70	96.24	98.70
2399	NYSE	MA	Thu, Dec 3, 2015	97.33	97.95	95.70	95.96
2398	NYSE	MA	Wed, Dec 2, 2015	97.74	98.00	96.91	97.10
2397	NYSE	MA	Tue, Dec 1, 2015	98.21	98.67	97.17	97.93
2396	NYSE	MA	Mon, Nov 30, 2015	98.80	98.89	97.92	97.92
2395	NYSE	MA	Fri, Nov 27, 2015	98.28	98.95	98.27	98.67
2394	NYSE	MA	Wed, Nov 25, 2015	98.54	98.84	98.06	98.16
2393	NYSE	MA	Tue, Nov 24, 2015	98.73	98.92	97.56	98.50
2392	NYSE	MA	Mon, Nov 23, 2015	99.96	99.96	99.06	99.37
2391	NYSE	MA	Fri, Nov 20, 2015	99.42	100.15	99.27	99.50
2390	NYSE	MA	Thu, Nov 19, 2015	99.01	99.26	98.35	98.93
2389	NYSE	MA	Wed, Nov 18, 2015	98.43	99.22	98.13	99.16
2388	NYSE	MA	Tue, Nov 17, 2015	98.56	99.02	97.81	98.07
2387	NYSE	MA	Mon, Nov 16, 2015	96.57	98.36	96.50	98.30
2386	NYSE	MA	Fri, Nov 13, 2015	98.09	98.50	96.69	96.86
2385	NYSE	MA	Thu, Nov 12, 2015	100.81	100.81	98.26	98.28
2384	NYSE	MA	Wed, Nov 11, 2015	101.29	101.76	100.76	100.88
2383	NYSE	MA	Tue, Nov 10, 2015	99.97	100.77	99.82	100.65
2382	NYSE	MA	Mon, Nov 9, 2015	101.04	101.17	99.80	100.47
2381	NYSE	MA	Fri, Nov 6, 2015	100.80	101.51	100.27	101.50
2380	NYSE	MA	Thu, Nov 5, 2015	100.00	101.20	99.81	100.69
2379	NYSE	MA	Wed, Nov 4, 2015	100.10	100.69	99.51	100.52
2378	NYSE	MA	Tue, Nov 3, 2015	99.45	100.55	99.01	100.12
2377	NYSE	MA	Mon, Nov 2, 2015	98.90	99.67	98.69	99.38
2376	NYSE	MA	Fri, Oct 30, 2015	100.77	101.00	98.72	98.99
2375	NYSE	MA	Thu, Oct 29, 2015	99.88	101.65	99.00	100.59
2374	NYSE	MA	Wed, Oct 28, 2015	98.73	100.13	98.36	100.09
2373	NYSE	MA	Tue, Oct 27, 2015	99.35	99.47	97.84	98.43
2372	NYSE	MA	Mon, Oct 26, 2015	98.50	99.93	98.50	99.63
2371	NYSE	MA	Fri, Oct 23, 2015	99.25	99.86	98.18	99.79
2370	NYSE	MA	Thu, Oct 22, 2015	97.44	98.74	97.16	98.02
2369	NYSE	MA	Wed, Oct 21, 2015	98.11	98.36	96.48	96.60
2368	NYSE	MA	Tue, Oct 20, 2015	97.48	97.83	97.07	97.67
2367	NYSE	MA	Mon, Oct 19, 2015	97.21	97.99	97.01	97.74
2366	NYSE	MA	Fri, Oct 16, 2015	97.37	97.69	96.66	97.64
2365	NYSE	MA	Thu, Oct 15, 2015	95.96	97.16	95.52	97.16
2364	NYSE	MA	Wed, Oct 14, 2015	95.71	96.19	94.79	95.03
2363	NYSE	MA	Tue, Oct 13, 2015	96.32	96.67	95.88	95.93
2362	NYSE	MA	Mon, Oct 12, 2015	95.83	96.82	95.82	96.64
2361	NYSE	MA	Fri, Oct 9, 2015	95.63	96.19	95.11	95.82
2360	NYSE	MA	Thu, Oct 8, 2015	94.70	96.00	94.65	95.87
2359	NYSE	MA	Wed, Oct 7, 2015	94.51	95.27	94.20	95.18
2358	NYSE	MA	Tue, Oct 6, 2015	94.00	94.85	93.77	93.92
2357	NYSE	MA	Mon, Oct 5, 2015	92.79	94.37	92.55	94.33
2356	NYSE	MA	Fri, Oct 2, 2015	89.27	92.12	88.92	92.07
2355	NYSE	MA	Thu, Oct 1, 2015	90.57	90.88	89.40	90.73
2354	NYSE	MA	Wed, Sep 30, 2015	90.20	90.29	88.95	90.12
2353	NYSE	MA	Tue, Sep 29, 2015	88.67	89.55	88.02	88.76
2352	NYSE	MA	Mon, Sep 28, 2015	90.97	91.10	88.15	88.35
2351	NYSE	MA	Fri, Sep 25, 2015	92.09	92.10	90.70	91.30
2350	NYSE	MA	Thu, Sep 24, 2015	91.41	91.57	90.11	91.12
2349	NYSE	MA	Wed, Sep 23, 2015	91.91	92.74	91.81	92.14
2348	NYSE	MA	Tue, Sep 22, 2015	91.73	92.31	91.41	92.07
2347	NYSE	MA	Mon, Sep 21, 2015	92.87	94.07	92.59	93.05
2346	NYSE	MA	Fri, Sep 18, 2015	92.05	93.32	91.84	92.15
2345	NYSE	MA	Thu, Sep 17, 2015	92.65	94.84	92.63	93.21
2344	NYSE	MA	Wed, Sep 16, 2015	92.32	92.77	91.87	92.73
2343	NYSE	MA	Tue, Sep 15, 2015	91.28	92.60	90.18	92.11
2342	NYSE	MA	Mon, Sep 14, 2015	91.28	91.45	90.55	90.94
2341	NYSE	MA	Fri, Sep 11, 2015	89.51	91.42	89.46	91.35
2340	NYSE	MA	Thu, Sep 10, 2015	89.80	90.69	89.55	89.68
2339	NYSE	MA	Wed, Sep 9, 2015	91.20	93.55	89.77	89.97
2338	NYSE	MA	Tue, Sep 8, 2015	92.21	93.13	91.58	92.90
2337	NYSE	MA	Fri, Sep 4, 2015	90.75	90.93	89.89	90.53
2336	NYSE	MA	Thu, Sep 3, 2015	90.99	92.35	90.94	91.65
2335	NYSE	MA	Wed, Sep 2, 2015	90.16	90.57	88.99	90.43
2334	NYSE	MA	Tue, Sep 1, 2015	90.06	91.04	88.54	89.05
2333	NYSE	MA	Mon, Aug 31, 2015	93.42	93.64	92.00	92.37
2332	NYSE	MA	Fri, Aug 28, 2015	93.69	94.17	93.06	94.08
2331	NYSE	MA	Thu, Aug 27, 2015	93.15	94.21	92.05	94.05
2330	NYSE	MA	Wed, Aug 26, 2015	88.91	91.87	87.95	91.71
2329	NYSE	MA	Tue, Aug 25, 2015	90.83	90.89	86.66	86.82
2328	NYSE	MA	Mon, Aug 24, 2015	85.50	90.55	74.61	87.83
2327	NYSE	MA	Fri, Aug 21, 2015	93.53	93.93	90.64	90.68
2326	NYSE	MA	Thu, Aug 20, 2015	95.97	96.12	94.52	94.56
2325	NYSE	MA	Wed, Aug 19, 2015	97.15	97.48	96.17	96.60
2324	NYSE	MA	Tue, Aug 18, 2015	97.68	98.11	97.50	97.60
2323	NYSE	MA	Mon, Aug 17, 2015	97.56	97.95	96.80	97.86
2322	NYSE	MA	Fri, Aug 14, 2015	97.23	98.07	96.86	97.89
2321	NYSE	MA	Thu, Aug 13, 2015	97.29	97.90	96.58	97.23
2320	NYSE	MA	Wed, Aug 12, 2015	96.56	97.34	95.27	97.04
2319	NYSE	MA	Tue, Aug 11, 2015	97.20	97.76	96.70	97.20
2318	NYSE	MA	Mon, Aug 10, 2015	98.37	99.18	97.80	98.08
2317	NYSE	MA	Fri, Aug 7, 2015	97.09	97.79	96.56	97.77
2316	NYSE	MA	Thu, Aug 6, 2015	98.56	98.61	96.92	97.16
2315	NYSE	MA	Wed, Aug 5, 2015	98.08	98.73	97.79	98.27
2314	NYSE	MA	Tue, Aug 4, 2015	97.45	98.30	97.14	97.30
2313	NYSE	MA	Mon, Aug 3, 2015	97.74	97.88	96.31	97.44
2312	NYSE	MA	Fri, Jul 31, 2015	98.65	98.78	97.27	97.40
2311	NYSE	MA	Thu, Jul 30, 2015	96.64	98.82	96.11	98.41
2310	NYSE	MA	Wed, Jul 29, 2015	94.40	97.95	93.00	96.73
2309	NYSE	MA	Tue, Jul 28, 2015	95.07	95.47	94.71	95.16
2308	NYSE	MA	Mon, Jul 27, 2015	95.47	95.83	94.30	94.39
2307	NYSE	MA	Fri, Jul 24, 2015	97.30	97.49	95.52	95.83
2306	NYSE	MA	Thu, Jul 23, 2015	96.90	96.97	94.87	95.16
2305	NYSE	MA	Wed, Jul 22, 2015	96.30	97.36	96.15	96.88
2304	NYSE	MA	Tue, Jul 21, 2015	97.20	97.40	96.32	96.71
2303	NYSE	MA	Mon, Jul 20, 2015	96.56	97.76	96.41	97.26
2302	NYSE	MA	Fri, Jul 17, 2015	95.56	96.26	94.46	96.08
2301	NYSE	MA	Thu, Jul 16, 2015	95.75	95.97	95.46	95.82
2300	NYSE	MA	Wed, Jul 15, 2015	95.51	95.60	94.65	95.25
2299	NYSE	MA	Tue, Jul 14, 2015	95.70	95.90	95.15	95.27
2298	NYSE	MA	Mon, Jul 13, 2015	95.37	95.70	95.11	95.50
2297	NYSE	MA	Fri, Jul 10, 2015	94.45	95.00	94.08	94.62
2296	NYSE	MA	Thu, Jul 9, 2015	93.73	94.14	92.99	93.04
2295	NYSE	MA	Wed, Jul 8, 2015	92.97	93.27	92.13	92.49
2294	NYSE	MA	Tue, Jul 7, 2015	94.54	94.54	92.29	93.89
2293	NYSE	MA	Mon, Jul 6, 2015	93.40	94.68	93.23	94.52
2292	NYSE	MA	Thu, Jul 2, 2015	94.49	94.76	93.90	94.24
2291	NYSE	MA	Wed, Jul 1, 2015	94.47	94.95	94.00	94.50
2290	NYSE	MA	Tue, Jun 30, 2015	93.20	94.04	92.74	93.48
2289	NYSE	MA	Mon, Jun 29, 2015	93.68	94.12	92.41	92.52
2288	NYSE	MA	Fri, Jun 26, 2015	94.80	94.83	93.90	94.51
2287	NYSE	MA	Thu, Jun 25, 2015	95.87	95.87	94.28	94.46
2286	NYSE	MA	Wed, Jun 24, 2015	95.38	96.15	95.29	95.51
2285	NYSE	MA	Tue, Jun 23, 2015	95.67	95.98	95.35	95.70
2284	NYSE	MA	Mon, Jun 22, 2015	95.59	96.13	95.26	95.42
2283	NYSE	MA	Fri, Jun 19, 2015	95.82	95.96	94.72	94.81
2282	NYSE	MA	Thu, Jun 18, 2015	94.57	96.31	94.54	96.05
2281	NYSE	MA	Wed, Jun 17, 2015	94.35	94.97	93.90	94.45
2280	NYSE	MA	Tue, Jun 16, 2015	93.33	94.42	93.08	94.15
2279	NYSE	MA	Mon, Jun 15, 2015	92.93	93.54	92.15	93.30
2278	NYSE	MA	Fri, Jun 12, 2015	94.05	94.27	93.21	93.77
2277	NYSE	MA	Thu, Jun 11, 2015	94.35	95.13	93.98	94.50
2276	NYSE	MA	Wed, Jun 10, 2015	92.50	94.36	92.40	94.17
2275	NYSE	MA	Tue, Jun 9, 2015	91.73	92.31	91.30	92.09
2274	NYSE	MA	Mon, Jun 8, 2015	92.39	92.61	91.77	91.90
2273	NYSE	MA	Fri, Jun 5, 2015	92.44	92.84	91.70	92.62
2272	NYSE	MA	Thu, Jun 4, 2015	92.95	93.66	92.32	92.57
2271	NYSE	MA	Wed, Jun 3, 2015	93.30	94.06	92.90	93.50
2270	NYSE	MA	Tue, Jun 2, 2015	92.14	93.52	91.44	93.17
2269	NYSE	MA	Mon, Jun 1, 2015	92.40	92.94	91.61	92.56
2268	NYSE	MA	Fri, May 29, 2015	92.81	92.92	92.15	92.26
2267	NYSE	MA	Thu, May 28, 2015	92.60	92.96	92.11	92.82
2266	NYSE	MA	Wed, May 27, 2015	92.11	92.78	91.89	92.59
2265	NYSE	MA	Tue, May 26, 2015	92.60	92.64	91.55	91.89
2264	NYSE	MA	Fri, May 22, 2015	92.95	93.29	92.65	92.69
2263	NYSE	MA	Thu, May 21, 2015	93.09	93.35	92.73	92.90
2262	NYSE	MA	Wed, May 20, 2015	94.10	94.10	92.81	93.24
2261	NYSE	MA	Tue, May 19, 2015	93.61	94.07	93.15	93.80
2260	NYSE	MA	Mon, May 18, 2015	92.90	93.16	91.83	93.08
2259	NYSE	MA	Fri, May 15, 2015	93.84	94.50	93.03	93.22
2258	NYSE	MA	Thu, May 14, 2015	93.10	93.90	92.80	93.84
2257	NYSE	MA	Wed, May 13, 2015	92.75	92.98	92.02	92.52
2256	NYSE	MA	Tue, May 12, 2015	91.89	92.73	91.58	92.39
2255	NYSE	MA	Mon, May 11, 2015	93.48	93.92	92.50	92.52
2254	NYSE	MA	Fri, May 8, 2015	92.84	94.33	92.64	93.51
2253	NYSE	MA	Thu, May 7, 2015	90.71	92.16	90.35	92.05
2252	NYSE	MA	Wed, May 6, 2015	91.05	91.45	89.96	90.57
2251	NYSE	MA	Tue, May 5, 2015	91.14	91.92	90.56	90.78
2250	NYSE	MA	Mon, May 4, 2015	91.49	91.99	90.81	91.18
2249	NYSE	MA	Fri, May 1, 2015	90.36	91.31	90.26	91.25
2248	NYSE	MA	Thu, Apr 30, 2015	90.25	91.39	89.66	90.21
2247	NYSE	MA	Wed, Apr 29, 2015	91.13	93.59	89.81	90.25
2246	NYSE	MA	Tue, Apr 28, 2015	89.65	90.44	89.31	90.23
2245	NYSE	MA	Mon, Apr 27, 2015	90.93	91.27	89.69	89.75
2244	NYSE	MA	Fri, Apr 24, 2015	90.72	91.16	90.21	90.72
2243	NYSE	MA	Thu, Apr 23, 2015	91.20	91.40	90.18	90.88
2242	NYSE	MA	Wed, Apr 22, 2015	88.48	92.43	88.48	91.20
2241	NYSE	MA	Tue, Apr 21, 2015	87.50	88.18	87.27	87.77
2240	NYSE	MA	Mon, Apr 20, 2015	87.22	87.89	87.01	87.33
2239	NYSE	MA	Fri, Apr 17, 2015	87.99	88.31	86.59	86.93
2238	NYSE	MA	Thu, Apr 16, 2015	88.95	89.18	88.59	88.72
2237	NYSE	MA	Wed, Apr 15, 2015	89.15	89.57	88.66	89.25
2236	NYSE	MA	Tue, Apr 14, 2015	88.01	89.47	88.01	89.12
2235	NYSE	MA	Mon, Apr 13, 2015	88.63	89.43	88.25	88.25
2234	NYSE	MA	Fri, Apr 10, 2015	89.48	89.48	88.32	88.57
2233	NYSE	MA	Thu, Apr 9, 2015	89.10	89.70	88.14	89.06
2232	NYSE	MA	Wed, Apr 8, 2015	88.40	89.69	88.28	89.32
2231	NYSE	MA	Tue, Apr 7, 2015	87.46	88.51	87.27	87.92
2230	NYSE	MA	Mon, Apr 6, 2015	86.35	87.66	86.22	87.34
2229	NYSE	MA	Thu, Apr 2, 2015	86.92	87.87	86.67	87.03
2228	NYSE	MA	Wed, Apr 1, 2015	86.73	86.74	85.37	86.74
2227	NYSE	MA	Tue, Mar 31, 2015	87.33	88.26	86.39	86.39
2226	NYSE	MA	Mon, Mar 30, 2015	87.64	88.29	87.48	87.67
2225	NYSE	MA	Fri, Mar 27, 2015	87.90	88.32	86.87	87.25
2224	NYSE	MA	Thu, Mar 26, 2015	86.71	88.30	86.56	87.93
2223	NYSE	MA	Wed, Mar 25, 2015	89.57	89.62	87.37	87.37
2222	NYSE	MA	Tue, Mar 24, 2015	89.40	89.94	89.04	89.49
2221	NYSE	MA	Mon, Mar 23, 2015	89.94	90.65	89.32	89.33
2220	NYSE	MA	Fri, Mar 20, 2015	89.57	90.36	89.38	89.82
2219	NYSE	MA	Thu, Mar 19, 2015	88.85	89.67	88.64	89.02
2218	NYSE	MA	Wed, Mar 18, 2015	87.72	89.26	87.22	88.88
2217	NYSE	MA	Tue, Mar 17, 2015	88.26	88.56	87.75	87.97
2216	NYSE	MA	Mon, Mar 16, 2015	88.50	88.93	87.93	88.71
2215	NYSE	MA	Fri, Mar 13, 2015	89.25	89.25	87.35	87.75
2214	NYSE	MA	Thu, Mar 12, 2015	87.73	89.51	87.68	89.25
2213	NYSE	MA	Wed, Mar 11, 2015	87.59	88.17	86.85	86.97
2212	NYSE	MA	Tue, Mar 10, 2015	90.18	90.39	88.84	88.84
2211	NYSE	MA	Mon, Mar 9, 2015	90.52	91.44	90.07	91.12
2210	NYSE	MA	Fri, Mar 6, 2015	92.51	92.53	90.67	90.79
2209	NYSE	MA	Thu, Mar 5, 2015	92.00	92.95	91.45	92.81
2208	NYSE	MA	Wed, Mar 4, 2015	90.64	91.89	90.13	91.71
2207	NYSE	MA	Tue, Mar 3, 2015	91.90	91.94	90.52	90.97
2206	NYSE	MA	Mon, Mar 2, 2015	89.56	92.16	89.50	92.02
2205	NYSE	MA	Fri, Feb 27, 2015	91.01	91.68	89.97	90.13
2204	NYSE	MA	Thu, Feb 26, 2015	92.89	93.00	91.06	91.26
2203	NYSE	MA	Wed, Feb 25, 2015	92.05	92.76	91.39	92.67
2202	NYSE	MA	Tue, Feb 24, 2015	90.55	91.65	90.24	91.32
2201	NYSE	MA	Mon, Feb 23, 2015	90.92	91.14	89.94	91.12
2200	NYSE	MA	Fri, Feb 20, 2015	89.02	90.94	88.88	90.79
2199	NYSE	MA	Thu, Feb 19, 2015	87.64	89.43	87.58	89.20
2198	NYSE	MA	Wed, Feb 18, 2015	87.19	87.84	86.85	87.73
2197	NYSE	MA	Tue, Feb 17, 2015	87.93	88.17	87.24	87.52
2196	NYSE	MA	Fri, Feb 13, 2015	87.83	87.99	86.62	87.14
2195	NYSE	MA	Thu, Feb 12, 2015	85.43	87.98	85.31	87.52
2194	NYSE	MA	Wed, Feb 11, 2015	84.23	84.79	83.94	84.46
2193	NYSE	MA	Tue, Feb 10, 2015	85.17	85.18	83.89	84.23
2192	NYSE	MA	Mon, Feb 9, 2015	83.97	84.83	83.61	84.59
2191	NYSE	MA	Fri, Feb 6, 2015	85.62	85.77	83.96	84.16
2190	NYSE	MA	Thu, Feb 5, 2015	84.58	85.91	84.00	85.82
2189	NYSE	MA	Wed, Feb 4, 2015	83.92	84.97	83.52	84.18
2188	NYSE	MA	Tue, Feb 3, 2015	83.28	83.88	82.44	83.81
2187	NYSE	MA	Mon, Feb 2, 2015	81.71	83.23	80.58	82.98
2186	NYSE	MA	Fri, Jan 30, 2015	84.03	84.80	81.49	82.03
2185	NYSE	MA	Thu, Jan 29, 2015	80.30	81.55	79.82	81.38
2184	NYSE	MA	Wed, Jan 28, 2015	83.33	83.55	80.67	80.74
2183	NYSE	MA	Tue, Jan 27, 2015	82.61	82.81	80.96	81.77
2182	NYSE	MA	Mon, Jan 26, 2015	84.30	84.70	82.87	83.60
2181	NYSE	MA	Fri, Jan 23, 2015	84.28	84.83	83.80	84.39
2180	NYSE	MA	Thu, Jan 22, 2015	83.36	84.53	82.50	84.38
2179	NYSE	MA	Wed, Jan 21, 2015	83.78	84.35	83.30	83.72
2178	NYSE	MA	Tue, Jan 20, 2015	84.39	84.89	83.19	84.26
2177	NYSE	MA	Fri, Jan 16, 2015	82.05	83.86	81.83	83.80
2176	NYSE	MA	Thu, Jan 15, 2015	83.80	84.13	82.18	82.25
2175	NYSE	MA	Wed, Jan 14, 2015	82.00	83.48	81.84	83.46
2174	NYSE	MA	Tue, Jan 13, 2015	84.09	85.24	82.74	83.55
2173	NYSE	MA	Mon, Jan 12, 2015	84.41	84.85	82.91	83.36
2172	NYSE	MA	Fri, Jan 9, 2015	85.97	86.00	84.40	84.44
2171	NYSE	MA	Thu, Jan 8, 2015	85.19	85.62	85.03	85.53
2170	NYSE	MA	Wed, Jan 7, 2015	84.10	84.28	83.07	84.22
2169	NYSE	MA	Tue, Jan 6, 2015	83.66	83.78	81.80	83.09
2168	NYSE	MA	Mon, Jan 5, 2015	85.29	85.35	83.05	83.27
2167	NYSE	MA	Fri, Jan 2, 2015	86.68	87.36	84.92	85.68
2166	NYSE	MA	Wed, Dec 31, 2014	87.18	87.54	86.16	86.16
2165	NYSE	MA	Tue, Dec 30, 2014	87.35	87.75	86.51	86.97
2164	NYSE	MA	Mon, Dec 29, 2014	87.64	88.49	87.50	87.68
2163	NYSE	MA	Fri, Dec 26, 2014	87.90	88.07	87.52	87.77
2162	NYSE	MA	Wed, Dec 24, 2014	87.70	88.30	87.53	87.77
2161	NYSE	MA	Tue, Dec 23, 2014	87.46	87.85	86.75	87.63
2160	NYSE	MA	Mon, Dec 22, 2014	86.75	86.97	86.21	86.83
2159	NYSE	MA	Fri, Dec 19, 2014	86.98	87.29	86.14	86.44
2158	NYSE	MA	Thu, Dec 18, 2014	86.12	86.92	85.40	86.92
2157	NYSE	MA	Wed, Dec 17, 2014	82.79	84.87	82.40	84.73
2156	NYSE	MA	Tue, Dec 16, 2014	83.72	84.97	82.05	82.64
2155	NYSE	MA	Mon, Dec 15, 2014	85.14	85.29	83.54	84.61
2154	NYSE	MA	Fri, Dec 12, 2014	86.57	87.32	84.11	84.13
2153	NYSE	MA	Thu, Dec 11, 2014	86.76	88.18	86.75	87.69
2152	NYSE	MA	Wed, Dec 10, 2014	87.53	88.03	86.21	86.33
2151	NYSE	MA	Tue, Dec 9, 2014	86.57	88.05	86.40	87.84
2150	NYSE	MA	Mon, Dec 8, 2014	89.04	89.56	87.88	88.04
2149	NYSE	MA	Fri, Dec 5, 2014	89.87	89.87	88.85	89.08
2148	NYSE	MA	Thu, Dec 4, 2014	88.38	89.44	88.14	88.77
2147	NYSE	MA	Wed, Dec 3, 2014	88.21	89.24	87.68	88.32
2146	NYSE	MA	Tue, Dec 2, 2014	87.91	87.95	86.54	87.69
2145	NYSE	MA	Mon, Dec 1, 2014	86.56	88.16	86.35	87.46
2144	NYSE	MA	Fri, Nov 28, 2014	87.00	87.89	86.68	87.29
2143	NYSE	MA	Wed, Nov 26, 2014	86.26	86.90	85.96	86.56
2142	NYSE	MA	Tue, Nov 25, 2014	85.10	86.74	85.08	86.34
2141	NYSE	MA	Mon, Nov 24, 2014	84.82	85.19	84.65	84.99
2140	NYSE	MA	Fri, Nov 21, 2014	85.74	85.88	84.21	84.72
2139	NYSE	MA	Thu, Nov 20, 2014	83.50	84.85	83.29	84.60
2138	NYSE	MA	Wed, Nov 19, 2014	83.70	84.49	83.41	84.28
2137	NYSE	MA	Tue, Nov 18, 2014	83.25	84.24	83.18	83.90
2136	NYSE	MA	Mon, Nov 17, 2014	83.80	84.26	83.17	83.20
2135	NYSE	MA	Fri, Nov 14, 2014	84.32	84.34	83.64	84.05
2134	NYSE	MA	Thu, Nov 13, 2014	84.54	84.74	84.09	84.11
2133	NYSE	MA	Wed, Nov 12, 2014	83.76	84.68	83.33	84.35
2132	NYSE	MA	Tue, Nov 11, 2014	84.98	85.12	84.25	84.59
2131	NYSE	MA	Mon, Nov 10, 2014	84.72	85.11	84.21	84.85
2130	NYSE	MA	Fri, Nov 7, 2014	85.94	85.94	84.59	84.80
2129	NYSE	MA	Thu, Nov 6, 2014	86.00	86.38	85.49	85.75
2128	NYSE	MA	Wed, Nov 5, 2014	84.50	86.40	84.38	85.99
2127	NYSE	MA	Tue, Nov 4, 2014	83.86	84.21	82.70	83.99
2126	NYSE	MA	Mon, Nov 3, 2014	83.82	84.35	83.82	84.13
2125	NYSE	MA	Fri, Oct 31, 2014	83.21	84.83	83.20	83.75
2124	NYSE	MA	Thu, Oct 30, 2014	78.35	83.22	78.30	83.13
2123	NYSE	MA	Wed, Oct 29, 2014	76.19	76.97	75.58	75.99
2122	NYSE	MA	Tue, Oct 28, 2014	74.54	76.01	74.47	76.00
2121	NYSE	MA	Mon, Oct 27, 2014	74.00	74.53	73.76	74.11
2120	NYSE	MA	Fri, Oct 24, 2014	73.84	74.08	73.39	74.00
2119	NYSE	MA	Thu, Oct 23, 2014	74.10	74.66	73.77	74.09
2118	NYSE	MA	Wed, Oct 22, 2014	74.11	74.36	73.18	73.22
2117	NYSE	MA	Tue, Oct 21, 2014	72.87	74.28	72.55	74.16
2116	NYSE	MA	Mon, Oct 20, 2014	71.21	72.06	71.14	72.04
2115	NYSE	MA	Fri, Oct 17, 2014	71.70	72.16	70.86	71.56
2114	NYSE	MA	Thu, Oct 16, 2014	70.08	71.49	69.85	70.86
2113	NYSE	MA	Wed, Oct 15, 2014	69.96	71.73	69.66	71.30
2112	NYSE	MA	Tue, Oct 14, 2014	70.04	71.67	70.00	71.00
2111	NYSE	MA	Mon, Oct 13, 2014	70.59	71.21	69.64	69.78
2110	NYSE	MA	Fri, Oct 10, 2014	71.80	72.30	70.50	70.50
2109	NYSE	MA	Thu, Oct 9, 2014	73.98	73.99	71.81	71.83
2108	NYSE	MA	Wed, Oct 8, 2014	72.75	74.07	72.48	74.06
2107	NYSE	MA	Tue, Oct 7, 2014	74.10	74.32	72.94	72.94
2106	NYSE	MA	Mon, Oct 6, 2014	74.62	74.78	74.39	74.51
2105	NYSE	MA	Fri, Oct 3, 2014	74.05	74.63	73.90	74.33
2104	NYSE	MA	Thu, Oct 2, 2014	72.87	73.73	72.59	73.42
2103	NYSE	MA	Wed, Oct 1, 2014	73.82	74.18	73.07	73.32
2102	NYSE	MA	Tue, Sep 30, 2014	74.47	75.31	73.92	73.92
2101	NYSE	MA	Mon, Sep 29, 2014	74.15	74.89	73.79	74.52
2100	NYSE	MA	Fri, Sep 26, 2014	74.75	75.17	74.50	75.06
2099	NYSE	MA	Thu, Sep 25, 2014	76.54	76.64	74.72	74.72
2098	NYSE	MA	Wed, Sep 24, 2014	75.70	77.05	75.55	77.05
2097	NYSE	MA	Tue, Sep 23, 2014	75.98	76.25	75.50	75.51
2096	NYSE	MA	Mon, Sep 22, 2014	77.26	77.36	76.08	76.16
2095	NYSE	MA	Fri, Sep 19, 2014	77.94	78.37	77.24	77.28
2094	NYSE	MA	Thu, Sep 18, 2014	76.64	77.81	76.23	77.80
2093	NYSE	MA	Wed, Sep 17, 2014	76.88	76.90	75.47	76.22
2092	NYSE	MA	Tue, Sep 16, 2014	75.65	76.80	74.94	76.59
2091	NYSE	MA	Mon, Sep 15, 2014	75.19	75.42	74.78	75.24
2090	NYSE	MA	Fri, Sep 12, 2014	75.68	76.07	74.93	75.47
2089	NYSE	MA	Thu, Sep 11, 2014	76.32	76.45	75.41	75.62
2088	NYSE	MA	Wed, Sep 10, 2014	76.09	76.93	75.88	76.65
2087	NYSE	MA	Tue, Sep 9, 2014	76.26	76.51	75.69	76.07
2086	NYSE	MA	Mon, Sep 8, 2014	76.59	76.85	75.90	76.23
2085	NYSE	MA	Fri, Sep 5, 2014	76.19	76.93	75.86	76.86
2084	NYSE	MA	Thu, Sep 4, 2014	76.03	76.82	76.00	76.38
2083	NYSE	MA	Wed, Sep 3, 2014	76.10	76.19	75.73	75.94
2082	NYSE	MA	Tue, Sep 2, 2014	75.93	76.01	75.44	75.58
2081	NYSE	MA	Fri, Aug 29, 2014	76.30	76.48	75.73	75.81
2080	NYSE	MA	Thu, Aug 28, 2014	76.09	76.43	75.66	76.16
2079	NYSE	MA	Wed, Aug 27, 2014	77.02	77.12	76.50	76.64
2078	NYSE	MA	Tue, Aug 26, 2014	76.79	77.85	76.54	77.00
2077	NYSE	MA	Mon, Aug 25, 2014	77.11	77.21	76.39	76.43
2076	NYSE	MA	Fri, Aug 22, 2014	76.75	76.88	76.15	76.48
2075	NYSE	MA	Thu, Aug 21, 2014	76.51	77.12	76.29	76.99
2074	NYSE	MA	Wed, Aug 20, 2014	75.97	76.48	75.90	76.39
2073	NYSE	MA	Tue, Aug 19, 2014	76.75	76.80	76.09	76.40
2072	NYSE	MA	Mon, Aug 18, 2014	75.69	76.82	75.69	76.77
2071	NYSE	MA	Fri, Aug 15, 2014	76.41	76.57	74.98	75.21
2070	NYSE	MA	Thu, Aug 14, 2014	76.60	76.61	75.66	76.05
2069	NYSE	MA	Wed, Aug 13, 2014	75.85	76.51	75.59	76.30
2068	NYSE	MA	Tue, Aug 12, 2014	75.36	75.82	74.93	75.63
2067	NYSE	MA	Mon, Aug 11, 2014	75.54	76.07	74.99	75.63
2066	NYSE	MA	Fri, Aug 8, 2014	74.00	75.23	73.75	75.17
2065	NYSE	MA	Thu, Aug 7, 2014	75.54	75.68	73.82	74.06
2064	NYSE	MA	Wed, Aug 6, 2014	74.85	75.58	74.69	75.36
2063	NYSE	MA	Tue, Aug 5, 2014	75.31	75.66	74.81	75.20
2062	NYSE	MA	Mon, Aug 4, 2014	75.39	75.85	75.08	75.68
2061	NYSE	MA	Fri, Aug 1, 2014	73.84	75.44	73.64	74.98
2060	NYSE	MA	Thu, Jul 31, 2014	76.30	76.32	73.81	74.15
2059	NYSE	MA	Wed, Jul 30, 2014	76.07	76.29	75.45	75.91
2058	NYSE	MA	Tue, Jul 29, 2014	76.31	76.61	75.65	75.89
2057	NYSE	MA	Mon, Jul 28, 2014	75.70	76.21	75.52	76.19
2056	NYSE	MA	Fri, Jul 25, 2014	75.63	76.03	75.22	75.75
2055	NYSE	MA	Thu, Jul 24, 2014	77.93	78.06	76.92	77.57
2054	NYSE	MA	Wed, Jul 23, 2014	78.16	78.38	77.19	77.74
2053	NYSE	MA	Tue, Jul 22, 2014	77.52	78.39	77.35	78.27
2052	NYSE	MA	Mon, Jul 21, 2014	77.11	77.44	76.59	77.35
2051	NYSE	MA	Fri, Jul 18, 2014	76.75	77.65	76.45	77.50
2050	NYSE	MA	Thu, Jul 17, 2014	77.31	77.87	76.25	76.39
2049	NYSE	MA	Wed, Jul 16, 2014	78.65	78.69	77.95	78.31
2048	NYSE	MA	Tue, Jul 15, 2014	77.99	79.22	77.86	78.32
2047	NYSE	MA	Mon, Jul 14, 2014	76.44	77.71	76.04	77.33
2046	NYSE	MA	Fri, Jul 11, 2014	75.54	75.85	75.26	75.83
2045	NYSE	MA	Thu, Jul 10, 2014	75.65	75.96	74.75	75.47
2044	NYSE	MA	Wed, Jul 9, 2014	75.87	76.67	75.60	76.63
2043	NYSE	MA	Tue, Jul 8, 2014	76.11	76.15	75.13	75.69
2042	NYSE	MA	Mon, Jul 7, 2014	76.44	76.64	75.94	76.18
2041	NYSE	MA	Thu, Jul 3, 2014	76.60	76.90	76.35	76.74
2040	NYSE	MA	Wed, Jul 2, 2014	74.86	76.39	74.86	76.20
2039	NYSE	MA	Tue, Jul 1, 2014	74.20	75.91	74.14	75.53
2038	NYSE	MA	Mon, Jun 30, 2014	73.24	73.88	73.06	73.47
2037	NYSE	MA	Fri, Jun 27, 2014	72.52	73.61	72.45	73.40
2036	NYSE	MA	Thu, Jun 26, 2014	73.26	73.28	72.56	72.77
2035	NYSE	MA	Wed, Jun 25, 2014	72.56	73.55	72.54	73.04
2034	NYSE	MA	Tue, Jun 24, 2014	74.09	74.79	72.55	72.70
2033	NYSE	MA	Mon, Jun 23, 2014	73.59	74.30	73.20	74.14
2032	NYSE	MA	Fri, Jun 20, 2014	74.53	75.01	73.48	73.81
2031	NYSE	MA	Thu, Jun 19, 2014	75.08	75.42	74.10	74.27
2030	NYSE	MA	Wed, Jun 18, 2014	74.95	75.21	74.40	75.12
2029	NYSE	MA	Tue, Jun 17, 2014	75.14	75.43	74.55	74.98
2028	NYSE	MA	Mon, Jun 16, 2014	75.60	75.78	74.90	75.11
2027	NYSE	MA	Fri, Jun 13, 2014	75.72	76.14	75.13	75.94
2026	NYSE	MA	Thu, Jun 12, 2014	76.98	77.14	75.46	75.72
2025	NYSE	MA	Wed, Jun 11, 2014	76.96	77.43	76.72	76.87
2024	NYSE	MA	Tue, Jun 10, 2014	76.74	77.56	76.57	77.36
2023	NYSE	MA	Mon, Jun 9, 2014	77.32	77.49	76.75	76.86
2022	NYSE	MA	Fri, Jun 6, 2014	77.00	77.88	76.90	77.47
2021	NYSE	MA	Thu, Jun 5, 2014	76.32	77.17	76.14	76.84
2020	NYSE	MA	Wed, Jun 4, 2014	76.31	76.53	75.82	76.32
2019	NYSE	MA	Tue, Jun 3, 2014	76.76	77.00	76.24	76.35
2018	NYSE	MA	Mon, Jun 2, 2014	76.77	77.21	76.23	77.05
2017	NYSE	MA	Fri, May 30, 2014	76.80	77.03	76.35	76.45
2016	NYSE	MA	Thu, May 29, 2014	77.05	77.23	76.51	76.79
2015	NYSE	MA	Wed, May 28, 2014	77.11	77.25	76.72	76.93
2014	NYSE	MA	Tue, May 27, 2014	76.88	77.89	76.72	77.03
2013	NYSE	MA	Fri, May 23, 2014	76.00	76.67	75.82	76.45
2012	NYSE	MA	Thu, May 22, 2014	75.81	76.22	75.10	75.75
2011	NYSE	MA	Wed, May 21, 2014	74.20	75.64	74.17	75.63
2010	NYSE	MA	Tue, May 20, 2014	73.82	74.49	73.51	73.65
2009	NYSE	MA	Mon, May 19, 2014	73.47	74.38	73.41	73.86
2008	NYSE	MA	Fri, May 16, 2014	73.03	73.87	72.56	73.75
2007	NYSE	MA	Thu, May 15, 2014	74.00	74.24	72.88	73.08
2006	NYSE	MA	Wed, May 14, 2014	74.66	75.02	73.96	74.10
2005	NYSE	MA	Tue, May 13, 2014	75.19	75.43	74.45	74.83
2004	NYSE	MA	Mon, May 12, 2014	74.69	75.22	74.50	75.02
2003	NYSE	MA	Fri, May 9, 2014	74.01	74.44	73.52	74.38
2002	NYSE	MA	Thu, May 8, 2014	73.87	75.47	73.50	74.24
2001	NYSE	MA	Wed, May 7, 2014	73.93	74.37	73.05	73.87
2000	NYSE	MA	Tue, May 6, 2014	74.34	74.48	73.75	73.81
1999	NYSE	MA	Mon, May 5, 2014	73.21	74.86	72.95	74.82
1998	NYSE	MA	Fri, May 2, 2014	74.20	74.50	72.52	73.78
1997	NYSE	MA	Thu, May 1, 2014	75.57	76.71	74.05	74.22
1996	NYSE	MA	Wed, Apr 30, 2014	72.34	73.63	71.54	73.55
1995	NYSE	MA	Tue, Apr 29, 2014	71.49	72.61	71.33	72.03
1994	NYSE	MA	Mon, Apr 28, 2014	70.80	72.16	70.22	71.24
1993	NYSE	MA	Fri, Apr 25, 2014	72.21	73.00	70.60	70.66
1992	NYSE	MA	Thu, Apr 24, 2014	73.71	74.72	73.33	74.35
1991	NYSE	MA	Wed, Apr 23, 2014	74.33	74.50	73.06	73.36
1990	NYSE	MA	Tue, Apr 22, 2014	74.47	74.77	73.85	74.53
1989	NYSE	MA	Mon, Apr 21, 2014	74.25	74.63	73.83	74.31
1988	NYSE	MA	Thu, Apr 17, 2014	74.07	74.82	73.61	74.13
1987	NYSE	MA	Wed, Apr 16, 2014	72.88	73.95	72.50	73.93
1986	NYSE	MA	Tue, Apr 15, 2014	72.30	72.74	70.48	72.15
1985	NYSE	MA	Mon, Apr 14, 2014	69.79	71.97	69.60	71.18
1984	NYSE	MA	Fri, Apr 11, 2014	70.05	70.38	68.68	68.68
1983	NYSE	MA	Thu, Apr 10, 2014	73.67	74.32	70.95	71.17
1982	NYSE	MA	Wed, Apr 9, 2014	71.93	73.67	71.61	73.56
1981	NYSE	MA	Tue, Apr 8, 2014	71.22	71.94	71.00	71.52
1980	NYSE	MA	Mon, Apr 7, 2014	71.66	71.96	70.43	71.33
1979	NYSE	MA	Fri, Apr 4, 2014	75.40	75.49	71.71	72.18
1978	NYSE	MA	Thu, Apr 3, 2014	75.04	75.55	74.24	74.53
1977	NYSE	MA	Wed, Apr 2, 2014	74.89	75.35	74.53	74.70
1976	NYSE	MA	Tue, Apr 1, 2014	75.25	75.34	74.38	74.81
1975	NYSE	MA	Mon, Mar 31, 2014	73.86	74.87	73.50	74.70
1974	NYSE	MA	Fri, Mar 28, 2014	73.39	73.79	72.44	73.22
1973	NYSE	MA	Thu, Mar 27, 2014	73.54	73.62	72.35	73.34
1972	NYSE	MA	Wed, Mar 26, 2014	75.81	76.17	73.68	73.71
1971	NYSE	MA	Tue, Mar 25, 2014	77.58	77.77	75.23	75.28
1970	NYSE	MA	Mon, Mar 24, 2014	76.48	77.71	75.87	77.39
1969	NYSE	MA	Fri, Mar 21, 2014	79.34	79.83	75.90	75.99
1968	NYSE	MA	Thu, Mar 20, 2014	78.21	78.65	77.61	78.41
1967	NYSE	MA	Wed, Mar 19, 2014	78.94	79.60	77.92	78.31
1966	NYSE	MA	Tue, Mar 18, 2014	78.10	78.98	77.54	78.92
1965	NYSE	MA	Mon, Mar 17, 2014	76.75	77.84	76.74	77.83
1964	NYSE	MA	Fri, Mar 14, 2014	76.51	77.22	76.23	76.34
1963	NYSE	MA	Thu, Mar 13, 2014	78.38	78.77	76.54	76.62
1962	NYSE	MA	Wed, Mar 12, 2014	77.22	78.34	76.80	78.34
1961	NYSE	MA	Tue, Mar 11, 2014	77.49	78.45	76.89	77.90
1960	NYSE	MA	Mon, Mar 10, 2014	77.80	77.94	77.27	77.39
1959	NYSE	MA	Fri, Mar 7, 2014	78.07	78.25	77.52	77.94
1958	NYSE	MA	Thu, Mar 6, 2014	78.40	78.71	77.57	77.63
1957	NYSE	MA	Wed, Mar 5, 2014	78.67	78.88	77.83	78.20
1956	NYSE	MA	Tue, Mar 4, 2014	77.81	78.80	77.41	78.50
1955	NYSE	MA	Mon, Mar 3, 2014	76.53	77.09	75.65	76.73
1954	NYSE	MA	Fri, Feb 28, 2014	78.20	78.67	76.95	77.72
1953	NYSE	MA	Thu, Feb 27, 2014	77.34	78.01	77.00	77.76
1952	NYSE	MA	Wed, Feb 26, 2014	76.83	77.41	76.61	77.36
1951	NYSE	MA	Tue, Feb 25, 2014	76.00	76.97	75.52	76.74
1950	NYSE	MA	Mon, Feb 24, 2014	75.57	76.97	75.56	75.96
1949	NYSE	MA	Fri, Feb 21, 2014	75.86	76.35	75.50	75.70
1948	NYSE	MA	Thu, Feb 20, 2014	76.88	76.88	74.85	75.86
1947	NYSE	MA	Wed, Feb 19, 2014	77.34	78.01	76.53	76.65
1946	NYSE	MA	Tue, Feb 18, 2014	78.46	78.49	77.20	77.49
1945	NYSE	MA	Fri, Feb 14, 2014	76.58	77.66	76.48	77.39
1944	NYSE	MA	Thu, Feb 13, 2014	75.48	76.64	75.13	76.53
1943	NYSE	MA	Wed, Feb 12, 2014	76.44	76.93	75.67	75.97
1942	NYSE	MA	Tue, Feb 11, 2014	76.80	76.83	76.00	76.19
1941	NYSE	MA	Mon, Feb 10, 2014	76.66	77.34	75.85	76.35
1940	NYSE	MA	Fri, Feb 7, 2014	75.67	76.93	75.13	76.31
1939	NYSE	MA	Thu, Feb 6, 2014	73.23	74.91	73.14	74.90
1938	NYSE	MA	Wed, Feb 5, 2014	72.76	73.50	72.11	72.84
1937	NYSE	MA	Tue, Feb 4, 2014	74.22	74.35	72.80	73.12
1936	NYSE	MA	Mon, Feb 3, 2014	76.05	76.41	73.85	73.91
1935	NYSE	MA	Fri, Jan 31, 2014	75.51	76.99	71.75	75.68
1934	NYSE	MA	Thu, Jan 30, 2014	80.45	80.55	78.24	79.76
1933	NYSE	MA	Wed, Jan 29, 2014	78.19	78.67	77.01	77.70
1932	NYSE	MA	Tue, Jan 28, 2014	76.70	79.09	76.58	78.83
1931	NYSE	MA	Mon, Jan 27, 2014	78.95	78.98	74.95	76.05
1930	NYSE	MA	Fri, Jan 24, 2014	81.78	81.98	78.50	78.51
1929	NYSE	MA	Thu, Jan 23, 2014	83.80	83.81	81.92	82.36
1928	NYSE	MA	Wed, Jan 22, 2014	82.21	83.90	82.00	83.30
1927	NYSE	MA	Tue, Jan 21, 2014	82.30	82.66	81.40	81.85
1926	NYSE	MA	Fri, Jan 17, 2014	82.50	83.40	80.79	81.84
1925	NYSE	MA	Thu, Jan 16, 2014	82.48	82.80	82.24	82.55
1924	NYSE	MA	Wed, Jan 15, 2014	82.51	82.98	82.12	82.34
1923	NYSE	MA	Tue, Jan 14, 2014	81.28	82.30	80.41	82.17
1922	NYSE	MA	Mon, Jan 13, 2014	83.55	83.80	80.76	81.00
1921	NYSE	MA	Fri, Jan 10, 2014	84.68	84.75	83.16	83.48
1920	NYSE	MA	Thu, Jan 9, 2014	84.00	84.42	83.63	84.36
1919	NYSE	MA	Wed, Jan 8, 2014	83.73	84.40	83.60	83.68
1918	NYSE	MA	Tue, Jan 7, 2014	83.10	83.92	83.10	83.71
1917	NYSE	MA	Mon, Jan 6, 2014	83.20	83.39	82.47	82.67
1916	NYSE	MA	Fri, Jan 3, 2014	83.41	83.58	82.60	83.08
1915	NYSE	MA	Thu, Jan 2, 2014	83.74	83.80	83.01	83.41
1914	NYSE	MA	Tue, Dec 31, 2013	83.94	83.94	83.06	83.55
1913	NYSE	MA	Mon, Dec 30, 2013	83.01	83.89	82.86	83.33
1912	NYSE	MA	Fri, Dec 27, 2013	82.20	82.83	82.00	82.79
1911	NYSE	MA	Thu, Dec 26, 2013	81.51	82.19	81.42	82.19
1910	NYSE	MA	Tue, Dec 24, 2013	81.45	81.58	81.11	81.32
1909	NYSE	MA	Mon, Dec 23, 2013	82.51	82.56	81.26	81.51
1908	NYSE	MA	Fri, Dec 20, 2013	80.86	82.32	80.70	81.71
1907	NYSE	MA	Thu, Dec 19, 2013	80.20	80.92	79.90	80.54
1906	NYSE	MA	Wed, Dec 18, 2013	79.79	80.35	78.86	80.21
1905	NYSE	MA	Tue, Dec 17, 2013	79.98	80.35	79.61	79.80
1904	NYSE	MA	Mon, Dec 16, 2013	79.30	80.05	79.17	79.68
1903	NYSE	MA	Fri, Dec 13, 2013	78.55	79.18	78.35	78.80
1902	NYSE	MA	Thu, Dec 12, 2013	79.15	79.15	78.13	78.25
1901	NYSE	MA	Wed, Dec 11, 2013	79.37	80.16	78.95	79.06
1900	NYSE	MA	Tue, Dec 10, 2013	75.85	76.91	75.85	76.36
1899	NYSE	MA	Mon, Dec 9, 2013	76.29	76.65	75.80	75.89
1898	NYSE	MA	Fri, Dec 6, 2013	75.77	75.97	75.27	75.85
1897	NYSE	MA	Thu, Dec 5, 2013	75.03	75.49	74.70	75.15
1896	NYSE	MA	Wed, Dec 4, 2013	75.20	75.38	74.41	74.82
1895	NYSE	MA	Tue, Dec 3, 2013	75.29	75.52	74.73	75.41
1894	NYSE	MA	Mon, Dec 2, 2013	76.08	76.38	75.40	75.61
1893	NYSE	MA	Fri, Nov 29, 2013	76.14	76.50	75.96	76.08
1892	NYSE	MA	Wed, Nov 27, 2013	76.10	76.45	75.61	76.04
1891	NYSE	MA	Tue, Nov 26, 2013	75.69	76.52	75.50	75.70
1890	NYSE	MA	Mon, Nov 25, 2013	75.92	75.95	75.24	75.65
1889	NYSE	MA	Fri, Nov 22, 2013	74.75	75.59	74.65	75.45
1888	NYSE	MA	Thu, Nov 21, 2013	74.48	74.96	74.48	74.70
1887	NYSE	MA	Wed, Nov 20, 2013	74.80	75.40	74.35	74.59
1886	NYSE	MA	Tue, Nov 19, 2013	75.45	75.75	74.50	74.70
1885	NYSE	MA	Mon, Nov 18, 2013	75.37	75.97	75.12	75.46
1884	NYSE	MA	Fri, Nov 15, 2013	74.36	75.36	74.36	75.23
1883	NYSE	MA	Thu, Nov 14, 2013	73.50	74.40	73.46	74.35
1882	NYSE	MA	Wed, Nov 13, 2013	73.50	73.75	73.19	73.55
1881	NYSE	MA	Tue, Nov 12, 2013	73.95	74.07	73.15	73.77
1880	NYSE	MA	Mon, Nov 11, 2013	73.41	74.34	73.22	74.12
1879	NYSE	MA	Fri, Nov 8, 2013	72.05	73.45	72.05	73.45
1878	NYSE	MA	Thu, Nov 7, 2013	73.74	73.76	71.96	72.13
1877	NYSE	MA	Wed, Nov 6, 2013	73.80	73.84	73.01	73.39
1876	NYSE	MA	Tue, Nov 5, 2013	72.73	73.82	72.32	73.64
1875	NYSE	MA	Mon, Nov 4, 2013	73.83	73.98	72.62	72.84
1874	NYSE	MA	Fri, Nov 1, 2013	72.40	73.92	72.32	73.75
1873	NYSE	MA	Thu, Oct 31, 2013	73.00	73.46	70.74	71.71
1872	NYSE	MA	Wed, Oct 30, 2013	73.40	73.46	72.14	72.57
1871	NYSE	MA	Tue, Oct 29, 2013	73.34	73.78	72.76	73.24
1870	NYSE	MA	Mon, Oct 28, 2013	72.40	73.16	72.14	72.99
1869	NYSE	MA	Fri, Oct 25, 2013	72.50	73.25	72.01	72.38
1868	NYSE	MA	Thu, Oct 24, 2013	71.46	72.70	71.40	72.47
1867	NYSE	MA	Wed, Oct 23, 2013	71.60	71.66	70.70	71.10
1866	NYSE	MA	Tue, Oct 22, 2013	72.18	72.74	71.66	71.87
1865	NYSE	MA	Mon, Oct 21, 2013	71.70	71.99	70.92	71.78
1864	NYSE	MA	Fri, Oct 18, 2013	70.70	71.64	70.11	71.52
1863	NYSE	MA	Thu, Oct 17, 2013	69.27	70.50	69.26	70.46
1862	NYSE	MA	Wed, Oct 16, 2013	68.95	69.96	68.78	69.55
1861	NYSE	MA	Tue, Oct 15, 2013	68.73	69.32	68.27	68.64
1860	NYSE	MA	Mon, Oct 14, 2013	67.94	69.01	67.43	68.91
1859	NYSE	MA	Fri, Oct 11, 2013	67.89	68.55	67.57	68.42
1858	NYSE	MA	Thu, Oct 10, 2013	66.83	67.86	66.69	67.86
1857	NYSE	MA	Wed, Oct 9, 2013	65.57	66.45	64.74	65.72
1856	NYSE	MA	Tue, Oct 8, 2013	66.63	66.74	65.14	65.39
1855	NYSE	MA	Mon, Oct 7, 2013	66.78	67.10	66.52	66.61
1854	NYSE	MA	Fri, Oct 4, 2013	66.81	67.47	66.74	67.33
1853	NYSE	MA	Thu, Oct 3, 2013	67.32	67.59	66.41	66.91
1852	NYSE	MA	Wed, Oct 2, 2013	67.54	67.64	67.13	67.63
1851	NYSE	MA	Tue, Oct 1, 2013	67.44	67.96	67.25	67.78
1850	NYSE	MA	Mon, Sep 30, 2013	67.77	67.78	67.02	67.28
1849	NYSE	MA	Fri, Sep 27, 2013	67.74	68.26	67.51	68.19
1848	NYSE	MA	Thu, Sep 26, 2013	67.52	67.98	67.25	67.76
1847	NYSE	MA	Wed, Sep 25, 2013	68.37	68.60	67.17	67.19
1846	NYSE	MA	Tue, Sep 24, 2013	68.25	69.17	67.83	68.54
1845	NYSE	MA	Mon, Sep 23, 2013	68.54	69.00	68.01	68.30
1844	NYSE	MA	Fri, Sep 20, 2013	68.97	68.97	68.25	68.57
1843	NYSE	MA	Thu, Sep 19, 2013	69.18	69.50	68.51	68.64
1842	NYSE	MA	Wed, Sep 18, 2013	67.90	68.85	67.64	68.76
1841	NYSE	MA	Tue, Sep 17, 2013	67.33	68.08	67.15	67.92
1840	NYSE	MA	Mon, Sep 16, 2013	67.38	67.50	66.87	67.10
1839	NYSE	MA	Fri, Sep 13, 2013	66.68	66.98	66.47	66.64
1838	NYSE	MA	Thu, Sep 12, 2013	66.18	67.23	65.45	66.75
1837	NYSE	MA	Wed, Sep 11, 2013	65.25	66.32	64.48	65.85
1836	NYSE	MA	Tue, Sep 10, 2013	64.40	65.21	64.36	65.15
1835	NYSE	MA	Mon, Sep 9, 2013	63.80	64.09	63.55	64.04
1834	NYSE	MA	Fri, Sep 6, 2013	63.20	63.97	62.71	63.66
1833	NYSE	MA	Thu, Sep 5, 2013	62.30	63.16	62.25	62.90
1832	NYSE	MA	Wed, Sep 4, 2013	62.35	62.77	61.75	62.34
1831	NYSE	MA	Tue, Sep 3, 2013	61.20	62.48	61.05	62.35
1830	NYSE	MA	Fri, Aug 30, 2013	61.40	61.50	60.36	60.61
1829	NYSE	MA	Thu, Aug 29, 2013	61.05	61.84	61.05	61.26
1828	NYSE	MA	Wed, Aug 28, 2013	60.59	61.32	60.54	61.06
1827	NYSE	MA	Tue, Aug 27, 2013	60.82	61.26	60.59	60.79
1826	NYSE	MA	Mon, Aug 26, 2013	62.58	62.58	61.45	61.52
1825	NYSE	MA	Fri, Aug 23, 2013	62.20	62.66	61.80	62.61
1824	NYSE	MA	Thu, Aug 22, 2013	62.30	62.30	61.69	62.11
1823	NYSE	MA	Wed, Aug 21, 2013	61.96	62.76	61.80	61.93
1822	NYSE	MA	Tue, Aug 20, 2013	62.12	62.51	61.90	62.24
1821	NYSE	MA	Mon, Aug 19, 2013	61.92	62.60	61.75	61.99
1820	NYSE	MA	Fri, Aug 16, 2013	61.83	62.42	61.61	61.82
1819	NYSE	MA	Thu, Aug 15, 2013	62.39	62.48	61.56	61.87
1818	NYSE	MA	Wed, Aug 14, 2013	63.56	63.71	62.81	63.00
1817	NYSE	MA	Tue, Aug 13, 2013	63.68	63.68	63.02	63.33
1816	NYSE	MA	Mon, Aug 12, 2013	63.96	63.96	62.92	63.07
1815	NYSE	MA	Fri, Aug 9, 2013	64.74	64.74	63.77	63.80
1814	NYSE	MA	Thu, Aug 8, 2013	64.91	65.00	64.15	64.58
1813	NYSE	MA	Wed, Aug 7, 2013	65.30	65.30	64.50	64.63
1812	NYSE	MA	Tue, Aug 6, 2013	64.22	65.70	64.00	65.40
1811	NYSE	MA	Mon, Aug 5, 2013	64.12	64.59	64.04	64.25
1810	NYSE	MA	Fri, Aug 2, 2013	64.43	64.70	64.04	64.56
1809	NYSE	MA	Thu, Aug 1, 2013	61.87	64.97	61.87	64.64
1808	NYSE	MA	Wed, Jul 31, 2013	62.45	62.62	56.70	61.06
1807	NYSE	MA	Tue, Jul 30, 2013	59.97	60.39	59.91	60.14
1806	NYSE	MA	Mon, Jul 29, 2013	59.89	60.10	59.45	59.70
1805	NYSE	MA	Fri, Jul 26, 2013	59.66	59.97	59.29	59.82
1804	NYSE	MA	Thu, Jul 25, 2013	59.42	60.19	59.41	59.90
1803	NYSE	MA	Wed, Jul 24, 2013	59.83	60.00	58.97	59.10
1802	NYSE	MA	Tue, Jul 23, 2013	60.38	60.49	59.75	59.80
1801	NYSE	MA	Mon, Jul 22, 2013	59.43	60.38	59.31	60.26
1800	NYSE	MA	Fri, Jul 19, 2013	59.88	60.10	59.27	59.33
1799	NYSE	MA	Thu, Jul 18, 2013	59.60	60.07	59.45	59.69
1798	NYSE	MA	Wed, Jul 17, 2013	58.30	59.39	58.30	59.34
1797	NYSE	MA	Tue, Jul 16, 2013	59.62	59.79	58.94	58.98
1796	NYSE	MA	Mon, Jul 15, 2013	59.92	60.00	59.40	59.59
1795	NYSE	MA	Fri, Jul 12, 2013	60.08	60.18	59.64	59.89
1794	NYSE	MA	Thu, Jul 11, 2013	59.68	60.16	59.22	60.10
1793	NYSE	MA	Wed, Jul 10, 2013	59.36	59.51	58.74	59.09
1792	NYSE	MA	Tue, Jul 9, 2013	59.37	59.65	59.19	59.36
1791	NYSE	MA	Mon, Jul 8, 2013	59.72	60.27	58.92	58.93
1790	NYSE	MA	Fri, Jul 5, 2013	59.00	59.50	58.60	59.50
1789	NYSE	MA	Wed, Jul 3, 2013	57.98	58.77	57.98	58.62
1788	NYSE	MA	Tue, Jul 2, 2013	58.19	58.90	57.97	58.31
1787	NYSE	MA	Mon, Jul 1, 2013	57.86	59.00	57.76	58.32
1786	NYSE	MA	Fri, Jun 28, 2013	56.92	57.45	56.65	57.45
1785	NYSE	MA	Thu, Jun 27, 2013	57.15	57.74	57.00	57.07
1784	NYSE	MA	Wed, Jun 26, 2013	56.80	57.28	56.38	57.00
1783	NYSE	MA	Tue, Jun 25, 2013	56.73	56.76	56.16	56.46
1782	NYSE	MA	Mon, Jun 24, 2013	56.34	56.96	55.75	56.26
1781	NYSE	MA	Fri, Jun 21, 2013	57.92	57.99	56.89	57.33
1780	NYSE	MA	Thu, Jun 20, 2013	57.96	58.57	57.22	57.27
1779	NYSE	MA	Wed, Jun 19, 2013	58.55	59.19	58.53	58.64
1778	NYSE	MA	Tue, Jun 18, 2013	58.16	58.49	58.02	58.44
1777	NYSE	MA	Mon, Jun 17, 2013	57.41	58.10	57.41	57.82
1776	NYSE	MA	Fri, Jun 14, 2013	57.40	57.48	56.92	57.12
1775	NYSE	MA	Thu, Jun 13, 2013	55.76	57.55	55.71	57.37
1774	NYSE	MA	Wed, Jun 12, 2013	56.48	56.51	55.80	55.80
1773	NYSE	MA	Tue, Jun 11, 2013	56.22	56.52	56.00	56.04
1772	NYSE	MA	Mon, Jun 10, 2013	56.76	56.91	56.27	56.58
1771	NYSE	MA	Fri, Jun 7, 2013	56.78	56.94	56.37	56.63
1770	NYSE	MA	Thu, Jun 6, 2013	55.78	56.52	55.71	56.50
1769	NYSE	MA	Wed, Jun 5, 2013	56.50	56.82	55.93	55.96
1768	NYSE	MA	Tue, Jun 4, 2013	57.55	57.69	56.40	56.82
1767	NYSE	MA	Mon, Jun 3, 2013	57.13	57.59	56.87	57.59
1766	NYSE	MA	Fri, May 31, 2013	57.52	58.06	56.96	57.03
1765	NYSE	MA	Thu, May 30, 2013	57.36	58.26	57.20	57.62
1764	NYSE	MA	Wed, May 29, 2013	57.23	57.62	57.05	57.30
1763	NYSE	MA	Tue, May 28, 2013	58.00	58.53	57.57	57.57
1762	NYSE	MA	Fri, May 24, 2013	56.68	57.29	56.33	57.15
1761	NYSE	MA	Thu, May 23, 2013	56.98	57.70	56.84	56.97
1760	NYSE	MA	Wed, May 22, 2013	58.70	58.83	57.61	57.67
1759	NYSE	MA	Tue, May 21, 2013	58.45	58.90	58.24	58.49
1758	NYSE	MA	Mon, May 20, 2013	58.31	58.85	58.20	58.33
1757	NYSE	MA	Fri, May 17, 2013	57.44	58.50	57.23	58.48
1756	NYSE	MA	Thu, May 16, 2013	57.29	57.37	57.01	57.01
1755	NYSE	MA	Wed, May 15, 2013	57.03	57.50	56.92	57.44
1754	NYSE	MA	Tue, May 14, 2013	55.79	57.13	55.64	56.97
1753	NYSE	MA	Mon, May 13, 2013	55.30	55.84	55.30	55.58
1752	NYSE	MA	Fri, May 10, 2013	55.38	55.75	53.38	55.51
1751	NYSE	MA	Thu, May 9, 2013	55.30	55.62	54.99	55.19
1750	NYSE	MA	Wed, May 8, 2013	55.12	55.50	54.83	55.37
1749	NYSE	MA	Tue, May 7, 2013	54.81	55.19	54.54	55.13
1748	NYSE	MA	Mon, May 6, 2013	55.36	55.68	54.70	54.77
1747	NYSE	MA	Fri, May 3, 2013	55.17	55.77	55.06	55.36
1746	NYSE	MA	Thu, May 2, 2013	53.60	54.73	53.57	54.55
1745	NYSE	MA	Wed, May 1, 2013	53.88	54.49	53.60	53.98
1744	NYSE	MA	Tue, Apr 30, 2013	53.98	55.29	53.96	55.29
1743	NYSE	MA	Mon, Apr 29, 2013	53.75	54.00	53.54	53.90
1742	NYSE	MA	Fri, Apr 26, 2013	53.42	53.82	53.35	53.53
1741	NYSE	MA	Thu, Apr 25, 2013	53.41	53.90	52.52	53.51
1740	NYSE	MA	Wed, Apr 24, 2013	53.20	53.48	53.12	53.20
1739	NYSE	MA	Tue, Apr 23, 2013	52.59	53.12	52.36	53.10
1738	NYSE	MA	Mon, Apr 22, 2013	52.21	52.37	51.88	52.21
1737	NYSE	MA	Fri, Apr 19, 2013	52.28	52.37	51.86	52.20
1736	NYSE	MA	Thu, Apr 18, 2013	52.58	52.65	52.10	52.10
1735	NYSE	MA	Wed, Apr 17, 2013	52.73	53.09	52.47	52.58
1734	NYSE	MA	Tue, Apr 16, 2013	52.31	53.16	52.21	53.16
1733	NYSE	MA	Mon, Apr 15, 2013	53.02	53.39	52.17	52.17
1732	NYSE	MA	Fri, Apr 12, 2013	53.47	53.64	52.96	53.30
1731	NYSE	MA	Thu, Apr 11, 2013	53.44	54.23	53.26	54.12
1730	NYSE	MA	Wed, Apr 10, 2013	52.97	53.80	52.84	53.44
1729	NYSE	MA	Tue, Apr 9, 2013	53.40	53.44	52.32	52.76
1728	NYSE	MA	Mon, Apr 8, 2013	53.07	53.57	52.98	53.44
1727	NYSE	MA	Fri, Apr 5, 2013	52.67	53.27	52.63	53.16
1726	NYSE	MA	Thu, Apr 4, 2013	53.28	53.56	53.01	53.42
1725	NYSE	MA	Wed, Apr 3, 2013	54.09	54.30	53.04	53.33
1724	NYSE	MA	Tue, Apr 2, 2013	54.07	54.40	53.90	54.06
1723	NYSE	MA	Mon, Apr 1, 2013	54.24	54.69	53.60	53.72
1722	NYSE	MA	Thu, Mar 28, 2013	53.84	54.20	53.69	54.11
1721	NYSE	MA	Wed, Mar 27, 2013	53.22	54.07	53.04	53.80
1720	NYSE	MA	Tue, Mar 26, 2013	52.30	53.72	52.22	53.55
1719	NYSE	MA	Mon, Mar 25, 2013	52.03	52.40	51.88	52.00
1718	NYSE	MA	Fri, Mar 22, 2013	51.58	51.88	51.55	51.75
1717	NYSE	MA	Thu, Mar 21, 2013	51.64	51.77	51.32	51.40
1716	NYSE	MA	Wed, Mar 20, 2013	51.60	51.87	51.44	51.86
1715	NYSE	MA	Tue, Mar 19, 2013	51.62	51.78	50.82	51.16
1714	NYSE	MA	Mon, Mar 18, 2013	51.53	51.97	51.47	51.50
1713	NYSE	MA	Fri, Mar 15, 2013	52.60	52.88	51.82	51.94
1712	NYSE	MA	Thu, Mar 14, 2013	52.86	53.13	52.67	52.72
1711	NYSE	MA	Wed, Mar 13, 2013	52.23	52.84	52.11	52.75
1710	NYSE	MA	Tue, Mar 12, 2013	52.99	53.10	52.22	52.32
1709	NYSE	MA	Mon, Mar 11, 2013	52.96	53.25	52.84	53.09
1708	NYSE	MA	Fri, Mar 8, 2013	53.01	53.03	52.45	52.92
1707	NYSE	MA	Thu, Mar 7, 2013	52.77	53.00	52.57	52.67
1706	NYSE	MA	Wed, Mar 6, 2013	52.55	53.12	52.34	52.76
1705	NYSE	MA	Tue, Mar 5, 2013	52.25	53.08	52.19	52.71
1704	NYSE	MA	Mon, Mar 4, 2013	51.60	52.24	51.58	52.14
1703	NYSE	MA	Fri, Mar 1, 2013	51.50	51.95	51.33	51.83
1702	NYSE	MA	Thu, Feb 28, 2013	51.52	52.14	51.34	51.78
1701	NYSE	MA	Wed, Feb 27, 2013	51.10	51.62	50.80	51.52
1700	NYSE	MA	Tue, Feb 26, 2013	51.35	51.58	50.74	50.97
1699	NYSE	MA	Mon, Feb 25, 2013	52.53	52.60	51.09	51.09
1698	NYSE	MA	Fri, Feb 22, 2013	52.29	52.44	51.73	52.38
1697	NYSE	MA	Thu, Feb 21, 2013	51.40	52.09	51.06	51.96
1696	NYSE	MA	Wed, Feb 20, 2013	52.20	52.42	51.29	51.29
1695	NYSE	MA	Tue, Feb 19, 2013	52.50	52.65	52.10	52.29
1694	NYSE	MA	Fri, Feb 15, 2013	51.63	52.49	51.63	52.31
1693	NYSE	MA	Thu, Feb 14, 2013	51.62	52.33	51.62	52.22
1692	NYSE	MA	Wed, Feb 13, 2013	52.13	52.19	51.62	51.92
1691	NYSE	MA	Tue, Feb 12, 2013	52.09	52.21	51.85	51.96
1690	NYSE	MA	Mon, Feb 11, 2013	52.56	52.62	51.92	52.09
1689	NYSE	MA	Fri, Feb 8, 2013	51.85	52.45	51.83	52.45
1688	NYSE	MA	Thu, Feb 7, 2013	52.19	52.33	51.63	51.96
1687	NYSE	MA	Wed, Feb 6, 2013	52.02	52.39	51.81	52.36
1686	NYSE	MA	Tue, Feb 5, 2013	52.04	52.20	51.68	52.07
1685	NYSE	MA	Mon, Feb 4, 2013	51.63	51.80	51.21	51.42
1684	NYSE	MA	Fri, Feb 1, 2013	52.08	52.25	51.37	51.87
1683	NYSE	MA	Thu, Jan 31, 2013	53.20	53.54	51.30	51.84
1682	NYSE	MA	Wed, Jan 30, 2013	51.66	52.16	51.39	51.60
1681	NYSE	MA	Tue, Jan 29, 2013	51.41	52.08	51.41	51.85
1680	NYSE	MA	Mon, Jan 28, 2013	52.09	52.09	51.35	51.41
1679	NYSE	MA	Fri, Jan 25, 2013	52.28	52.28	51.72	51.94
1678	NYSE	MA	Thu, Jan 24, 2013	51.79	52.57	51.77	52.23
1677	NYSE	MA	Wed, Jan 23, 2013	51.96	52.25	51.51	51.76
1676	NYSE	MA	Tue, Jan 22, 2013	52.48	52.48	51.46	51.98
1675	NYSE	MA	Fri, Jan 18, 2013	51.96	52.15	51.34	52.10
1674	NYSE	MA	Thu, Jan 17, 2013	52.47	52.67	52.13	52.34
1673	NYSE	MA	Wed, Jan 16, 2013	51.64	52.26	51.50	52.13
1672	NYSE	MA	Tue, Jan 15, 2013	52.22	52.34	51.92	52.28
1671	NYSE	MA	Mon, Jan 14, 2013	52.96	53.00	52.12	52.35
1670	NYSE	MA	Fri, Jan 11, 2013	52.75	52.98	52.55	52.87
1669	NYSE	MA	Thu, Jan 10, 2013	53.25	53.25	52.43	52.77
1668	NYSE	MA	Wed, Jan 9, 2013	52.52	53.24	52.27	53.24
1667	NYSE	MA	Tue, Jan 8, 2013	52.00	52.11	51.49	51.78
1666	NYSE	MA	Mon, Jan 7, 2013	51.30	52.13	51.17	51.95
1665	NYSE	MA	Fri, Jan 4, 2013	51.12	51.22	50.70	51.10
1664	NYSE	MA	Thu, Jan 3, 2013	51.05	51.55	50.82	51.10
1663	NYSE	MA	Wed, Jan 2, 2013	50.63	51.03	50.10	51.03
1662	NYSE	MA	Mon, Dec 31, 2012	48.34	49.19	48.29	49.13
1661	NYSE	MA	Fri, Dec 28, 2012	48.50	48.87	48.29	48.31
1660	NYSE	MA	Thu, Dec 27, 2012	48.60	49.29	48.11	48.79
1659	NYSE	MA	Wed, Dec 26, 2012	49.45	49.59	48.50	48.62
1658	NYSE	MA	Mon, Dec 24, 2012	49.29	49.63	49.25	49.50
1657	NYSE	MA	Fri, Dec 21, 2012	49.30	49.69	48.83	49.36
1656	NYSE	MA	Thu, Dec 20, 2012	49.22	49.86	48.95	49.85
1655	NYSE	MA	Wed, Dec 19, 2012	49.48	49.49	48.89	48.94
1654	NYSE	MA	Tue, Dec 18, 2012	49.00	49.50	48.78	49.29
1653	NYSE	MA	Mon, Dec 17, 2012	48.34	48.99	48.11	48.93
1652	NYSE	MA	Fri, Dec 14, 2012	48.12	48.48	48.03	48.23
1651	NYSE	MA	Thu, Dec 13, 2012	48.59	48.76	48.25	48.44
1650	NYSE	MA	Wed, Dec 12, 2012	48.20	48.74	48.02	48.34
1649	NYSE	MA	Tue, Dec 11, 2012	48.00	48.50	47.92	48.15
1648	NYSE	MA	Mon, Dec 10, 2012	48.04	48.05	47.55	47.96
1647	NYSE	MA	Fri, Dec 7, 2012	48.17	48.28	47.60	47.61
1646	NYSE	MA	Thu, Dec 6, 2012	47.58	48.09	47.39	48.09
1645	NYSE	MA	Wed, Dec 5, 2012	48.30	48.40	47.44	47.80
1644	NYSE	MA	Tue, Dec 4, 2012	48.76	48.80	48.06	48.34
1643	NYSE	MA	Mon, Dec 3, 2012	49.10	49.45	48.56	48.67
1642	NYSE	MA	Fri, Nov 30, 2012	48.58	48.99	48.38	48.87
1641	NYSE	MA	Thu, Nov 29, 2012	48.42	49.08	48.32	48.62
1640	NYSE	MA	Wed, Nov 28, 2012	47.57	48.16	47.48	48.15
1639	NYSE	MA	Tue, Nov 27, 2012	48.01	48.37	47.79	47.85
1638	NYSE	MA	Mon, Nov 26, 2012	48.02	48.28	47.83	48.00
1637	NYSE	MA	Fri, Nov 23, 2012	48.09	48.20	47.80	48.12
1636	NYSE	MA	Wed, Nov 21, 2012	47.84	48.07	47.76	47.94
1635	NYSE	MA	Tue, Nov 20, 2012	47.91	48.26	47.22	47.76
1634	NYSE	MA	Mon, Nov 19, 2012	46.94	47.87	46.84	47.87
1633	NYSE	MA	Fri, Nov 16, 2012	45.85	47.05	45.60	46.46
1632	NYSE	MA	Thu, Nov 15, 2012	46.29	46.29	45.36	45.72
1631	NYSE	MA	Wed, Nov 14, 2012	47.27	47.40	46.23	46.33
1630	NYSE	MA	Tue, Nov 13, 2012	46.71	47.69	46.47	47.12
1629	NYSE	MA	Mon, Nov 12, 2012	46.57	47.10	46.31	47.00
1628	NYSE	MA	Fri, Nov 9, 2012	45.85	46.87	45.85	46.47
1627	NYSE	MA	Thu, Nov 8, 2012	46.43	46.82	46.18	46.18
1626	NYSE	MA	Wed, Nov 7, 2012	47.00	47.12	46.15	46.47
1625	NYSE	MA	Tue, Nov 6, 2012	46.86	47.29	46.72	47.18
1624	NYSE	MA	Mon, Nov 5, 2012	46.73	47.10	46.47	46.57
1623	NYSE	MA	Fri, Nov 2, 2012	47.15	47.70	46.87	46.95
1622	NYSE	MA	Thu, Nov 1, 2012	46.34	47.50	46.21	46.87
1621	NYSE	MA	Wed, Oct 31, 2012	45.25	46.50	45.12	46.09
1620	NYSE	MA	Fri, Oct 26, 2012	44.94	45.77	44.82	45.30
1619	NYSE	MA	Thu, Oct 25, 2012	45.65	45.86	44.74	44.94
1618	NYSE	MA	Wed, Oct 24, 2012	46.48	46.50	45.30	45.45
1617	NYSE	MA	Tue, Oct 23, 2012	46.26	46.48	45.80	45.99
1616	NYSE	MA	Mon, Oct 22, 2012	47.30	47.30	46.20	46.69
1615	NYSE	MA	Fri, Oct 19, 2012	47.46	47.68	46.79	47.01
1614	NYSE	MA	Thu, Oct 18, 2012	48.25	48.57	47.44	47.58
1613	NYSE	MA	Wed, Oct 17, 2012	48.60	48.61	47.92	48.30
1612	NYSE	MA	Tue, Oct 16, 2012	47.93	48.15	47.61	47.90
1611	NYSE	MA	Mon, Oct 15, 2012	47.23	47.69	47.18	47.58
1610	NYSE	MA	Fri, Oct 12, 2012	47.27	47.60	46.95	47.34
1609	NYSE	MA	Thu, Oct 11, 2012	46.72	47.58	46.50	47.26
1608	NYSE	MA	Wed, Oct 10, 2012	46.50	46.52	46.05	46.21
1607	NYSE	MA	Tue, Oct 9, 2012	47.23	47.30	46.13	46.49
1606	NYSE	MA	Mon, Oct 8, 2012	47.42	47.55	46.98	47.19
1605	NYSE	MA	Fri, Oct 5, 2012	47.80	48.30	47.29	47.53
1604	NYSE	MA	Thu, Oct 4, 2012	47.28	47.50	47.14	47.49
1603	NYSE	MA	Wed, Oct 3, 2012	45.90	47.47	45.77	47.38
1602	NYSE	MA	Tue, Oct 2, 2012	45.70	45.88	45.40	45.77
1601	NYSE	MA	Mon, Oct 1, 2012	45.32	46.01	45.25	45.69
1600	NYSE	MA	Fri, Sep 28, 2012	45.11	45.25	44.86	45.15
1599	NYSE	MA	Thu, Sep 27, 2012	44.76	45.22	44.70	45.22
1598	NYSE	MA	Wed, Sep 26, 2012	45.13	45.20	44.58	44.58
1597	NYSE	MA	Tue, Sep 25, 2012	45.76	45.77	45.13	45.15
1596	NYSE	MA	Mon, Sep 24, 2012	45.75	45.75	45.31	45.53
1595	NYSE	MA	Fri, Sep 21, 2012	45.93	46.18	45.68	45.95
1594	NYSE	MA	Thu, Sep 20, 2012	44.75	45.93	44.73	45.42
1593	NYSE	MA	Wed, Sep 19, 2012	45.29	45.54	45.17	45.19
1592	NYSE	MA	Tue, Sep 18, 2012	45.30	45.50	45.07	45.30
1591	NYSE	MA	Mon, Sep 17, 2012	45.43	45.63	45.25	45.35
1590	NYSE	MA	Fri, Sep 14, 2012	45.51	45.67	45.20	45.42
1589	NYSE	MA	Thu, Sep 13, 2012	44.64	45.66	44.59	45.53
1588	NYSE	MA	Wed, Sep 12, 2012	44.60	44.83	44.38	44.64
1587	NYSE	MA	Tue, Sep 11, 2012	43.80	44.59	43.75	44.29
1586	NYSE	MA	Mon, Sep 10, 2012	43.66	44.12	43.63	43.75
1585	NYSE	MA	Fri, Sep 7, 2012	43.29	43.68	43.11	43.62
1584	NYSE	MA	Thu, Sep 6, 2012	42.50	43.26	42.26	43.26
1583	NYSE	MA	Wed, Sep 5, 2012	42.39	42.54	42.04	42.21
1582	NYSE	MA	Tue, Sep 4, 2012	41.75	42.60	41.75	42.44
1581	NYSE	MA	Fri, Aug 31, 2012	42.23	42.36	41.90	42.29
1580	NYSE	MA	Thu, Aug 30, 2012	42.25	42.40	42.03	42.10
1579	NYSE	MA	Wed, Aug 29, 2012	42.50	42.65	42.17	42.58
1578	NYSE	MA	Tue, Aug 28, 2012	42.26	42.59	42.26	42.46
1577	NYSE	MA	Mon, Aug 27, 2012	42.25	42.62	42.05	42.34
1576	NYSE	MA	Fri, Aug 24, 2012	41.86	42.35	41.77	42.25
1575	NYSE	MA	Thu, Aug 23, 2012	42.09	42.28	41.67	41.83
1574	NYSE	MA	Wed, Aug 22, 2012	42.11	42.57	41.88	42.12
1573	NYSE	MA	Tue, Aug 21, 2012	42.70	42.98	42.25	42.33
1572	NYSE	MA	Mon, Aug 20, 2012	42.71	42.86	42.37	42.72
1571	NYSE	MA	Fri, Aug 17, 2012	42.80	42.95	42.52	42.68
1570	NYSE	MA	Thu, Aug 16, 2012	42.72	43.09	42.60	42.85
1569	NYSE	MA	Wed, Aug 15, 2012	42.81	43.11	42.62	42.71
1568	NYSE	MA	Tue, Aug 14, 2012	42.71	43.32	42.63	42.81
1567	NYSE	MA	Mon, Aug 13, 2012	42.46	42.68	42.21	42.56
1566	NYSE	MA	Fri, Aug 10, 2012	42.34	42.79	42.34	42.60
1565	NYSE	MA	Thu, Aug 9, 2012	42.41	42.79	42.06	42.59
1564	NYSE	MA	Wed, Aug 8, 2012	41.60	42.70	41.52	42.45
1563	NYSE	MA	Tue, Aug 7, 2012	42.13	42.29	41.32	41.64
1562	NYSE	MA	Mon, Aug 6, 2012	42.42	42.76	41.90	41.99
1561	NYSE	MA	Fri, Aug 3, 2012	42.84	42.90	42.30	42.41
1560	NYSE	MA	Thu, Aug 2, 2012	42.58	42.91	41.81	42.34
1559	NYSE	MA	Wed, Aug 1, 2012	42.41	43.30	42.00	42.72
1558	NYSE	MA	Tue, Jul 31, 2012	44.30	44.33	43.32	43.66
1557	NYSE	MA	Mon, Jul 30, 2012	43.62	44.68	43.62	44.12
1556	NYSE	MA	Fri, Jul 27, 2012	42.38	43.68	42.32	43.68
1555	NYSE	MA	Thu, Jul 26, 2012	41.88	42.74	41.76	42.38
1554	NYSE	MA	Wed, Jul 25, 2012	41.30	41.50	40.65	41.23
1553	NYSE	MA	Tue, Jul 24, 2012	41.73	41.78	40.47	40.99
1552	NYSE	MA	Mon, Jul 23, 2012	41.63	41.86	41.13	41.60
1551	NYSE	MA	Fri, Jul 20, 2012	42.49	42.69	42.14	42.32
1550	NYSE	MA	Thu, Jul 19, 2012	43.82	43.90	42.79	42.79
1549	NYSE	MA	Wed, Jul 18, 2012	43.34	43.95	43.20	43.68
1548	NYSE	MA	Tue, Jul 17, 2012	43.83	44.00	43.01	43.57
1547	NYSE	MA	Mon, Jul 16, 2012	43.98	44.80	43.57	43.69
1546	NYSE	MA	Fri, Jul 13, 2012	42.52	43.03	42.40	42.96
1545	NYSE	MA	Thu, Jul 12, 2012	41.61	42.66	41.45	42.43
1544	NYSE	MA	Wed, Jul 11, 2012	41.90	42.03	41.28	41.99
1543	NYSE	MA	Tue, Jul 10, 2012	43.18	43.64	42.01	42.03
1542	NYSE	MA	Mon, Jul 9, 2012	43.43	43.50	42.33	43.13
1541	NYSE	MA	Fri, Jul 6, 2012	44.10	44.53	43.94	44.16
1540	NYSE	MA	Thu, Jul 5, 2012	44.04	44.50	43.84	44.41
1539	NYSE	MA	Tue, Jul 3, 2012	43.96	44.34	43.68	44.18
1538	NYSE	MA	Mon, Jul 2, 2012	43.51	43.99	43.02	43.99
1537	NYSE	MA	Fri, Jun 29, 2012	42.75	43.02	42.56	43.01
1536	NYSE	MA	Thu, Jun 28, 2012	42.93	43.04	41.68	42.13
1535	NYSE	MA	Wed, Jun 27, 2012	43.32	43.57	43.12	43.19
1534	NYSE	MA	Tue, Jun 26, 2012	42.98	43.43	42.70	43.22
1533	NYSE	MA	Mon, Jun 25, 2012	43.29	43.43	42.85	42.85
1532	NYSE	MA	Fri, Jun 22, 2012	42.16	43.51	42.06	43.51
1531	NYSE	MA	Thu, Jun 21, 2012	42.88	43.27	42.10	42.12
1530	NYSE	MA	Wed, Jun 20, 2012	42.78	43.00	42.11	42.88
1529	NYSE	MA	Tue, Jun 19, 2012	42.90	42.98	42.58	42.76
1528	NYSE	MA	Mon, Jun 18, 2012	42.49	42.80	42.23	42.56
1527	NYSE	MA	Fri, Jun 15, 2012	42.28	42.67	42.00	42.67
1526	NYSE	MA	Thu, Jun 14, 2012	40.96	42.00	40.95	41.91
1525	NYSE	MA	Wed, Jun 13, 2012	41.51	41.82	40.80	40.98
1524	NYSE	MA	Tue, Jun 12, 2012	41.40	41.99	41.09	41.78
1523	NYSE	MA	Mon, Jun 11, 2012	42.05	42.13	41.35	41.38
1522	NYSE	MA	Fri, Jun 8, 2012	41.25	41.66	41.09	41.66
1521	NYSE	MA	Thu, Jun 7, 2012	42.45	42.51	41.40	41.57
1520	NYSE	MA	Wed, Jun 6, 2012	41.46	42.00	41.28	42.00
1519	NYSE	MA	Tue, Jun 5, 2012	40.10	40.98	40.02	40.82
1518	NYSE	MA	Mon, Jun 4, 2012	39.17	40.15	39.01	40.03
1517	NYSE	MA	Fri, Jun 1, 2012	39.86	39.92	38.99	39.18
1516	NYSE	MA	Thu, May 31, 2012	41.23	41.30	39.90	40.65
1515	NYSE	MA	Wed, May 30, 2012	41.09	41.56	40.93	41.16
1514	NYSE	MA	Tue, May 29, 2012	41.73	41.98	41.32	41.61
1513	NYSE	MA	Fri, May 25, 2012	41.66	42.20	41.21	41.40
1512	NYSE	MA	Thu, May 24, 2012	42.01	42.88	41.61	41.98
1511	NYSE	MA	Wed, May 23, 2012	41.12	41.71	40.66	41.71
1510	NYSE	MA	Tue, May 22, 2012	41.02	41.83	40.83	41.34
1509	NYSE	MA	Mon, May 21, 2012	39.60	41.08	39.42	41.06
1508	NYSE	MA	Fri, May 18, 2012	40.20	40.46	39.46	39.46
1507	NYSE	MA	Thu, May 17, 2012	41.38	41.38	39.85	39.86
1506	NYSE	MA	Wed, May 16, 2012	41.89	42.05	40.87	40.94
1505	NYSE	MA	Tue, May 15, 2012	41.47	42.00	41.34	41.45
1504	NYSE	MA	Mon, May 14, 2012	41.82	42.10	41.44	41.44
1503	NYSE	MA	Fri, May 11, 2012	42.00	42.76	41.90	42.24
1502	NYSE	MA	Thu, May 10, 2012	42.58	42.94	41.83	42.30
1501	NYSE	MA	Wed, May 9, 2012	42.58	43.20	42.10	42.28
1500	NYSE	MA	Tue, May 8, 2012	43.40	43.61	42.31	43.16
1499	NYSE	MA	Mon, May 7, 2012	43.47	44.28	43.47	43.61
1498	NYSE	MA	Fri, May 4, 2012	43.70	44.19	43.38	43.97
1497	NYSE	MA	Thu, May 3, 2012	45.30	45.48	43.97	44.24
1496	NYSE	MA	Wed, May 2, 2012	44.67	45.82	44.00	45.15
1495	NYSE	MA	Tue, May 1, 2012	45.59	46.70	45.37	45.59
1494	NYSE	MA	Mon, Apr 30, 2012	45.94	46.03	45.13	45.23
1493	NYSE	MA	Fri, Apr 27, 2012	45.81	46.23	45.55	45.76
1492	NYSE	MA	Thu, Apr 26, 2012	44.45	45.65	44.45	45.40
1491	NYSE	MA	Wed, Apr 25, 2012	43.47	44.51	43.17	44.51
1490	NYSE	MA	Tue, Apr 24, 2012	43.02	43.59	42.67	43.03
1489	NYSE	MA	Mon, Apr 23, 2012	43.60	43.74	42.08	43.03
1488	NYSE	MA	Fri, Apr 20, 2012	44.00	44.33	43.75	44.04
1487	NYSE	MA	Thu, Apr 19, 2012	43.72	44.08	43.23	43.68
1486	NYSE	MA	Wed, Apr 18, 2012	43.73	44.10	43.60	43.67
1485	NYSE	MA	Tue, Apr 17, 2012	43.48	43.92	43.45	43.84
1484	NYSE	MA	Mon, Apr 16, 2012	44.09	44.15	42.90	43.27
1483	NYSE	MA	Fri, Apr 13, 2012	43.36	44.38	43.10	44.05
1482	NYSE	MA	Thu, Apr 12, 2012	43.05	43.42	42.97	43.40
1481	NYSE	MA	Wed, Apr 11, 2012	42.96	43.24	42.72	43.00
1480	NYSE	MA	Tue, Apr 10, 2012	43.93	44.10	42.42	42.47
1479	NYSE	MA	Mon, Apr 9, 2012	43.29	44.29	43.22	43.93
1478	NYSE	MA	Thu, Apr 5, 2012	43.05	44.22	42.87	43.99
1477	NYSE	MA	Wed, Apr 4, 2012	43.44	43.65	42.61	43.09
1476	NYSE	MA	Tue, Apr 3, 2012	43.17	44.06	42.90	43.80
1475	NYSE	MA	Mon, Apr 2, 2012	42.18	43.43	41.90	43.21
1474	NYSE	MA	Fri, Mar 30, 2012	42.86	42.87	42.00	42.05
1473	NYSE	MA	Thu, Mar 29, 2012	42.46	42.83	42.16	42.82
1472	NYSE	MA	Wed, Mar 28, 2012	43.38	43.47	42.48	42.75
1471	NYSE	MA	Tue, Mar 27, 2012	43.55	43.59	43.07	43.07
1470	NYSE	MA	Mon, Mar 26, 2012	42.73	43.76	42.50	43.57
1469	NYSE	MA	Fri, Mar 23, 2012	41.62	42.64	41.62	42.40
1468	NYSE	MA	Thu, Mar 22, 2012	41.75	42.13	41.50	41.68
1467	NYSE	MA	Wed, Mar 21, 2012	42.01	42.30	41.79	41.79
1466	NYSE	MA	Tue, Mar 20, 2012	42.32	42.39	41.76	41.90
1465	NYSE	MA	Mon, Mar 19, 2012	41.98	42.81	41.92	42.51
1464	NYSE	MA	Fri, Mar 16, 2012	41.87	42.14	41.81	42.02
1463	NYSE	MA	Thu, Mar 15, 2012	42.14	42.30	41.80	41.96
1462	NYSE	MA	Wed, Mar 14, 2012	42.24	42.61	41.87	42.14
1461	NYSE	MA	Tue, Mar 13, 2012	42.20	42.33	41.68	42.32
1460	NYSE	MA	Mon, Mar 12, 2012	41.81	42.36	41.75	41.99
1459	NYSE	MA	Fri, Mar 9, 2012	41.82	42.11	41.55	41.95
1458	NYSE	MA	Thu, Mar 8, 2012	41.45	41.89	41.36	41.73
1457	NYSE	MA	Wed, Mar 7, 2012	41.13	41.50	41.07	41.17
1456	NYSE	MA	Tue, Mar 6, 2012	41.10	41.21	40.63	40.83
1455	NYSE	MA	Mon, Mar 5, 2012	41.45	41.93	41.21	41.76
1454	NYSE	MA	Fri, Mar 2, 2012	41.65	41.95	41.27	41.28
1453	NYSE	MA	Thu, Mar 1, 2012	42.25	42.33	41.70	42.04
1452	NYSE	MA	Wed, Feb 29, 2012	42.41	42.86	41.76	42.00
1451	NYSE	MA	Tue, Feb 28, 2012	42.15	42.60	42.00	42.40
1450	NYSE	MA	Mon, Feb 27, 2012	41.23	42.21	41.10	42.14
1449	NYSE	MA	Fri, Feb 24, 2012	40.83	41.88	40.62	41.56
1448	NYSE	MA	Thu, Feb 23, 2012	40.68	40.78	40.42	40.61
1447	NYSE	MA	Wed, Feb 22, 2012	39.80	40.85	39.80	40.68
1446	NYSE	MA	Tue, Feb 21, 2012	39.55	40.08	39.40	39.96
1445	NYSE	MA	Fri, Feb 17, 2012	39.47	39.70	39.23	39.60
1444	NYSE	MA	Thu, Feb 16, 2012	39.41	39.59	38.98	39.32
1443	NYSE	MA	Wed, Feb 15, 2012	39.88	39.97	39.27	39.30
1442	NYSE	MA	Tue, Feb 14, 2012	39.65	39.66	39.38	39.56
1441	NYSE	MA	Mon, Feb 13, 2012	39.95	40.00	39.53	39.67
1440	NYSE	MA	Fri, Feb 10, 2012	39.40	39.70	39.24	39.61
1439	NYSE	MA	Thu, Feb 9, 2012	40.00	40.18	39.43	39.64
1438	NYSE	MA	Wed, Feb 8, 2012	39.30	39.52	39.03	39.49
1437	NYSE	MA	Tue, Feb 7, 2012	39.20	39.45	38.87	39.29
1436	NYSE	MA	Mon, Feb 6, 2012	39.30	39.30	38.70	39.13
1435	NYSE	MA	Fri, Feb 3, 2012	38.21	39.13	38.21	39.03
1434	NYSE	MA	Thu, Feb 2, 2012	36.72	38.43	36.72	38.16
1433	NYSE	MA	Wed, Feb 1, 2012	35.82	36.12	35.60	35.76
1432	NYSE	MA	Tue, Jan 31, 2012	35.54	35.87	35.24	35.56
1431	NYSE	MA	Mon, Jan 30, 2012	34.70	35.24	34.63	35.20
1430	NYSE	MA	Fri, Jan 27, 2012	34.78	35.17	34.56	34.88
1429	NYSE	MA	Thu, Jan 26, 2012	34.90	35.49	34.72	34.78
1428	NYSE	MA	Wed, Jan 25, 2012	34.22	34.99	34.10	34.88
1427	NYSE	MA	Tue, Jan 24, 2012	33.85	34.46	33.73	34.27
1426	NYSE	MA	Mon, Jan 23, 2012	34.00	34.39	33.63	33.91
1425	NYSE	MA	Fri, Jan 20, 2012	35.00	35.00	33.75	34.07
1424	NYSE	MA	Thu, Jan 19, 2012	35.55	35.60	35.05	35.29
1423	NYSE	MA	Wed, Jan 18, 2012	34.60	35.45	34.57	35.24
1422	NYSE	MA	Tue, Jan 17, 2012	34.11	34.70	34.05	34.60
1421	NYSE	MA	Fri, Jan 13, 2012	34.16	34.60	33.73	33.91
1420	NYSE	MA	Thu, Jan 12, 2012	34.15	34.49	33.96	34.33
1419	NYSE	MA	Wed, Jan 11, 2012	34.00	34.56	33.91	34.15
1418	NYSE	MA	Tue, Jan 10, 2012	34.88	35.13	34.52	34.88
1417	NYSE	MA	Mon, Jan 9, 2012	34.49	34.78	34.21	34.58
1416	NYSE	MA	Fri, Jan 6, 2012	35.34	35.40	34.18	34.29
1415	NYSE	MA	Thu, Jan 5, 2012	35.38	35.56	35.05	35.24
1414	NYSE	MA	Wed, Jan 4, 2012	36.50	36.67	35.26	35.63
1413	NYSE	MA	Tue, Jan 3, 2012	37.84	37.86	36.56	36.84
1412	NYSE	MA	Fri, Dec 30, 2011	37.80	37.82	37.28	37.28
1411	NYSE	MA	Thu, Dec 29, 2011	37.40	37.84	37.37	37.83
1410	NYSE	MA	Wed, Dec 28, 2011	37.69	37.69	37.14	37.38
1409	NYSE	MA	Tue, Dec 27, 2011	37.88	38.13	37.42	37.48
1408	NYSE	MA	Fri, Dec 23, 2011	37.33	37.82	37.18	37.82
1407	NYSE	MA	Thu, Dec 22, 2011	37.47	37.66	36.76	37.13
1406	NYSE	MA	Wed, Dec 21, 2011	37.31	37.45	36.67	37.42
1405	NYSE	MA	Tue, Dec 20, 2011	36.33	37.42	36.00	37.39
1404	NYSE	MA	Mon, Dec 19, 2011	36.27	36.80	35.80	35.87
1403	NYSE	MA	Fri, Dec 16, 2011	36.01	36.60	35.83	36.22
1402	NYSE	MA	Thu, Dec 15, 2011	36.79	36.80	35.90	35.92
1401	NYSE	MA	Wed, Dec 14, 2011	36.61	36.71	36.00	36.11
1400	NYSE	MA	Tue, Dec 13, 2011	37.46	37.50	36.62	36.89
1399	NYSE	MA	Mon, Dec 12, 2011	37.40	37.53	36.91	37.13
1398	NYSE	MA	Fri, Dec 9, 2011	37.35	37.93	36.98	37.74
1397	NYSE	MA	Thu, Dec 8, 2011	37.33	37.81	36.89	36.93
1396	NYSE	MA	Wed, Dec 7, 2011	37.12	37.50	36.64	37.44
1395	NYSE	MA	Tue, Dec 6, 2011	37.21	37.50	37.02	37.13
1394	NYSE	MA	Mon, Dec 5, 2011	38.30	38.34	37.00	37.28
1393	NYSE	MA	Fri, Dec 2, 2011	38.37	38.50	37.84	37.84
1392	NYSE	MA	Thu, Dec 1, 2011	37.24	38.20	37.24	38.10
1391	NYSE	MA	Wed, Nov 30, 2011	36.80	37.47	36.61	37.46
1390	NYSE	MA	Tue, Nov 29, 2011	36.01	36.15	35.50	35.77
1389	NYSE	MA	Mon, Nov 28, 2011	35.59	36.00	35.48	35.93
1388	NYSE	MA	Fri, Nov 25, 2011	34.53	35.16	34.50	34.62
1387	NYSE	MA	Wed, Nov 23, 2011	35.33	35.47	34.66	34.71
1386	NYSE	MA	Tue, Nov 22, 2011	35.21	35.84	35.20	35.46
1385	NYSE	MA	Mon, Nov 21, 2011	35.50	35.68	34.88	35.18
1384	NYSE	MA	Fri, Nov 18, 2011	36.16	36.20	35.60	36.04
1383	NYSE	MA	Thu, Nov 17, 2011	36.19	36.68	35.66	35.94
1382	NYSE	MA	Wed, Nov 16, 2011	36.85	36.98	36.10	36.10
1381	NYSE	MA	Tue, Nov 15, 2011	36.74	37.36	36.70	37.13
1380	NYSE	MA	Mon, Nov 14, 2011	36.63	37.32	36.60	36.73
1379	NYSE	MA	Fri, Nov 11, 2011	36.26	37.04	36.25	37.02
1378	NYSE	MA	Thu, Nov 10, 2011	36.22	36.27	35.54	36.01
1377	NYSE	MA	Wed, Nov 9, 2011	36.17	36.64	35.74	35.74
1376	NYSE	MA	Tue, Nov 8, 2011	36.81	36.90	36.31	36.81
1375	NYSE	MA	Mon, Nov 7, 2011	36.20	36.60	35.87	36.59
1374	NYSE	MA	Fri, Nov 4, 2011	36.48	36.90	35.91	36.01
1373	NYSE	MA	Thu, Nov 3, 2011	35.54	36.80	35.50	36.66
1372	NYSE	MA	Wed, Nov 2, 2011	36.11	36.48	35.14	35.77
1371	NYSE	MA	Tue, Nov 1, 2011	33.67	34.10	33.34	33.43
1370	NYSE	MA	Mon, Oct 31, 2011	35.12	35.60	34.61	34.72
1369	NYSE	MA	Fri, Oct 28, 2011	34.66	35.50	34.62	35.46
1368	NYSE	MA	Thu, Oct 27, 2011	33.60	34.96	33.12	34.92
1367	NYSE	MA	Wed, Oct 26, 2011	33.26	33.30	32.46	32.91
1366	NYSE	MA	Tue, Oct 25, 2011	33.81	33.98	32.70	32.75
1365	NYSE	MA	Mon, Oct 24, 2011	33.28	34.11	33.28	34.07
1364	NYSE	MA	Fri, Oct 21, 2011	32.97	33.36	32.66	33.34
1363	NYSE	MA	Thu, Oct 20, 2011	32.65	32.94	32.25	32.57
1362	NYSE	MA	Wed, Oct 19, 2011	34.00	34.01	32.36	32.38
1361	NYSE	MA	Tue, Oct 18, 2011	33.56	34.15	33.12	33.99
1360	NYSE	MA	Mon, Oct 17, 2011	34.08	34.22	33.38	33.51
1359	NYSE	MA	Fri, Oct 14, 2011	33.83	34.49	33.73	34.16
1358	NYSE	MA	Thu, Oct 13, 2011	32.71	33.92	32.66	33.60
1357	NYSE	MA	Wed, Oct 12, 2011	33.44	33.74	32.71	32.80
1356	NYSE	MA	Tue, Oct 11, 2011	32.31	33.32	32.20	32.95
1355	NYSE	MA	Mon, Oct 10, 2011	31.55	32.58	31.55	32.58
1354	NYSE	MA	Fri, Oct 7, 2011	31.75	31.93	30.93	31.15
1353	NYSE	MA	Thu, Oct 6, 2011	31.25	31.89	30.92	31.63
1352	NYSE	MA	Wed, Oct 5, 2011	30.80	31.38	30.23	31.33
1351	NYSE	MA	Tue, Oct 4, 2011	30.80	30.87	29.30	30.77
1350	NYSE	MA	Mon, Oct 3, 2011	31.45	32.40	31.01	31.09
1349	NYSE	MA	Fri, Sep 30, 2011	32.40	32.42	31.25	31.72
1348	NYSE	MA	Thu, Sep 29, 2011	33.64	33.78	32.15	32.84
1347	NYSE	MA	Wed, Sep 28, 2011	33.81	34.00	32.92	32.98
1346	NYSE	MA	Tue, Sep 27, 2011	33.91	34.20	33.35	33.81
1345	NYSE	MA	Mon, Sep 26, 2011	33.98	34.40	33.11	33.44
1344	NYSE	MA	Fri, Sep 23, 2011	33.01	33.81	32.82	33.70
1343	NYSE	MA	Thu, Sep 22, 2011	33.20	33.80	32.32	33.10
1342	NYSE	MA	Wed, Sep 21, 2011	35.46	35.65	34.09	34.10
1341	NYSE	MA	Tue, Sep 20, 2011	34.83	36.19	34.83	35.38
1340	NYSE	MA	Mon, Sep 19, 2011	34.16	35.20	33.89	34.80
1339	NYSE	MA	Fri, Sep 16, 2011	34.98	35.20	33.82	34.70
1338	NYSE	MA	Thu, Sep 15, 2011	33.88	34.96	33.05	34.79
1337	NYSE	MA	Wed, Sep 14, 2011	33.00	33.87	32.64	33.72
1336	NYSE	MA	Tue, Sep 13, 2011	32.24	32.89	32.01	32.89
1335	NYSE	MA	Mon, Sep 12, 2011	32.00	32.55	31.47	32.20
1334	NYSE	MA	Fri, Sep 9, 2011	33.62	33.76	32.19	32.20
1333	NYSE	MA	Thu, Sep 8, 2011	33.73	34.51	33.54	33.79
1332	NYSE	MA	Wed, Sep 7, 2011	32.81	33.93	32.73	33.91
1331	NYSE	MA	Tue, Sep 6, 2011	31.31	32.33	31.15	32.30
1330	NYSE	MA	Fri, Sep 2, 2011	32.27	32.66	32.01	32.07
1329	NYSE	MA	Thu, Sep 1, 2011	33.01	33.52	32.85	33.01
1328	NYSE	MA	Wed, Aug 31, 2011	33.29	33.58	32.61	32.97
1327	NYSE	MA	Tue, Aug 30, 2011	32.53	33.18	32.10	32.97
1326	NYSE	MA	Mon, Aug 29, 2011	32.95	33.40	32.18	32.74
1325	NYSE	MA	Fri, Aug 26, 2011	32.08	32.70	31.34	32.53
1324	NYSE	MA	Thu, Aug 25, 2011	32.61	32.95	32.10	32.29
1323	NYSE	MA	Wed, Aug 24, 2011	32.23	32.98	31.90	32.52
1322	NYSE	MA	Tue, Aug 23, 2011	30.87	32.25	30.43	32.24
1321	NYSE	MA	Mon, Aug 22, 2011	30.79	30.87	30.14	30.60
1320	NYSE	MA	Fri, Aug 19, 2011	30.13	31.03	30.00	30.02
1319	NYSE	MA	Thu, Aug 18, 2011	31.75	32.00	30.27	30.49
1318	NYSE	MA	Wed, Aug 17, 2011	33.71	33.75	32.31	32.62
1317	NYSE	MA	Tue, Aug 16, 2011	33.38	33.80	32.85	33.50
1316	NYSE	MA	Mon, Aug 15, 2011	33.10	33.85	32.61	33.50
1315	NYSE	MA	Fri, Aug 12, 2011	32.90	33.27	31.82	32.81
1314	NYSE	MA	Thu, Aug 11, 2011	30.92	33.00	30.59	32.74
1313	NYSE	MA	Wed, Aug 10, 2011	31.40	32.12	30.36	30.37
1312	NYSE	MA	Tue, Aug 9, 2011	29.99	32.28	29.45	32.28
1311	NYSE	MA	Mon, Aug 8, 2011	31.49	32.23	29.17	29.20
1310	NYSE	MA	Fri, Aug 5, 2011	32.88	33.09	31.33	32.65
1309	NYSE	MA	Thu, Aug 4, 2011	33.38	33.56	32.26	32.26
1308	NYSE	MA	Wed, Aug 3, 2011	31.22	34.04	31.15	33.85
1307	NYSE	MA	Tue, Aug 2, 2011	30.29	30.94	29.85	29.85
1306	NYSE	MA	Mon, Aug 1, 2011	30.82	31.17	30.10	30.41
1305	NYSE	MA	Fri, Jul 29, 2011	30.21	30.69	29.96	30.33
1304	NYSE	MA	Thu, Jul 28, 2011	30.39	31.21	30.27	30.69
1303	NYSE	MA	Wed, Jul 27, 2011	31.14	31.35	30.30	30.31
1302	NYSE	MA	Tue, Jul 26, 2011	31.64	31.87	31.24	31.28
1301	NYSE	MA	Mon, Jul 25, 2011	31.03	31.87	30.97	31.64
1300	NYSE	MA	Fri, Jul 22, 2011	31.07	31.57	30.90	31.41
1299	NYSE	MA	Thu, Jul 21, 2011	30.99	31.49	30.86	31.05
1298	NYSE	MA	Wed, Jul 20, 2011	31.25	31.28	30.65	30.83
1297	NYSE	MA	Tue, Jul 19, 2011	30.94	31.28	30.84	31.14
1296	NYSE	MA	Mon, Jul 18, 2011	30.66	30.95	30.40	30.76
1295	NYSE	MA	Fri, Jul 15, 2011	30.66	30.93	30.54	30.76
1294	NYSE	MA	Thu, Jul 14, 2011	30.45	31.10	30.45	30.57
1293	NYSE	MA	Wed, Jul 13, 2011	30.60	31.00	30.57	30.59
1292	NYSE	MA	Tue, Jul 12, 2011	30.82	30.95	30.37	30.39
1291	NYSE	MA	Mon, Jul 11, 2011	31.32	31.34	30.70	30.75
1290	NYSE	MA	Fri, Jul 8, 2011	31.41	31.74	31.31	31.53
1289	NYSE	MA	Thu, Jul 7, 2011	31.25	32.23	31.25	31.90
1288	NYSE	MA	Wed, Jul 6, 2011	31.31	31.75	31.20	31.29
1287	NYSE	MA	Tue, Jul 5, 2011	31.24	31.77	31.20	31.60
1286	NYSE	MA	Fri, Jul 1, 2011	30.05	31.56	29.96	31.45
1285	NYSE	MA	Thu, Jun 30, 2011	30.68	30.98	29.96	30.13
1284	NYSE	MA	Wed, Jun 29, 2011	27.89	30.98	27.52	30.48
1283	NYSE	MA	Tue, Jun 28, 2011	27.48	27.90	27.39	27.82
1282	NYSE	MA	Mon, Jun 27, 2011	27.31	27.41	27.04	27.26
1281	NYSE	MA	Fri, Jun 24, 2011	27.30	27.42	27.04	27.42
1280	NYSE	MA	Thu, Jun 23, 2011	26.89	27.31	26.71	27.31
1279	NYSE	MA	Wed, Jun 22, 2011	27.31	27.63	27.11	27.11
1278	NYSE	MA	Tue, Jun 21, 2011	27.11	27.54	27.01	27.40
1277	NYSE	MA	Mon, Jun 20, 2011	26.60	27.07	26.54	27.00
1276	NYSE	MA	Fri, Jun 17, 2011	26.83	27.24	26.49	26.61
1275	NYSE	MA	Thu, Jun 16, 2011	27.05	27.05	26.52	26.67
1274	NYSE	MA	Wed, Jun 15, 2011	27.11	27.57	27.05	27.05
1273	NYSE	MA	Tue, Jun 14, 2011	26.90	27.50	26.85	27.41
1272	NYSE	MA	Mon, Jun 13, 2011	26.70	26.92	26.63	26.74
1271	NYSE	MA	Fri, Jun 10, 2011	27.04	27.16	26.51	26.70
1270	NYSE	MA	Thu, Jun 9, 2011	26.85	27.31	26.82	27.17
1269	NYSE	MA	Wed, Jun 8, 2011	27.26	27.26	25.83	27.00
1268	NYSE	MA	Tue, Jun 7, 2011	27.30	27.72	27.30	27.42
1267	NYSE	MA	Mon, Jun 6, 2011	27.68	27.77	27.11	27.19
1266	NYSE	MA	Fri, Jun 3, 2011	27.90	28.27	27.55	27.71
1265	NYSE	MA	Thu, Jun 2, 2011	28.07	28.58	27.95	28.28
1264	NYSE	MA	Wed, Jun 1, 2011	28.66	28.78	28.07	28.07
1263	NYSE	MA	Tue, May 31, 2011	28.68	28.86	28.55	28.71
1262	NYSE	MA	Fri, May 27, 2011	28.22	28.63	28.15	28.52
1261	NYSE	MA	Thu, May 26, 2011	27.40	28.36	27.25	28.21
1260	NYSE	MA	Wed, May 25, 2011	26.81	27.55	26.80	27.45
1259	NYSE	MA	Tue, May 24, 2011	27.32	27.32	26.84	27.01
1258	NYSE	MA	Mon, May 23, 2011	27.45	27.56	26.99	27.20
1257	NYSE	MA	Fri, May 20, 2011	28.41	28.48	27.73	27.76
1256	NYSE	MA	Thu, May 19, 2011	28.25	28.48	28.10	28.41
1255	NYSE	MA	Wed, May 18, 2011	28.00	28.29	27.79	28.14
1254	NYSE	MA	Tue, May 17, 2011	28.02	28.22	27.65	28.21
1253	NYSE	MA	Mon, May 16, 2011	27.79	28.22	27.68	27.92
1252	NYSE	MA	Fri, May 13, 2011	28.23	28.27	27.95	28.00
1251	NYSE	MA	Thu, May 12, 2011	27.71	28.28	27.67	28.21
1250	NYSE	MA	Wed, May 11, 2011	28.10	28.20	27.71	27.81
1249	NYSE	MA	Tue, May 10, 2011	27.85	28.16	27.89	28.11
1248	NYSE	MA	Mon, May 9, 2011	27.52	27.93	27.31	27.88
1247	NYSE	MA	Fri, May 6, 2011	27.50	27.77	27.39	27.43
1246	NYSE	MA	Thu, May 5, 2011	28.05	28.20	27.31	27.45
1245	NYSE	MA	Wed, May 4, 2011	27.97	28.31	27.82	28.24
1244	NYSE	MA	Tue, May 3, 2011	28.20	28.68	28.03	28.24
1243	NYSE	MA	Mon, May 2, 2011	27.70	28.00	27.50	27.53
1242	NYSE	MA	Fri, Apr 29, 2011	27.47	27.59	25.37	27.59
1241	NYSE	MA	Thu, Apr 28, 2011	27.60	27.58	27.40	27.47
1240	NYSE	MA	Wed, Apr 27, 2011	27.61	27.63	27.16	27.54
1239	NYSE	MA	Tue, Apr 26, 2011	27.11	27.81	27.11	27.64
1238	NYSE	MA	Mon, Apr 25, 2011	27.30	27.40	27.07	27.14
1237	NYSE	MA	Thu, Apr 21, 2011	27.00	27.34	26.90	27.33
1236	NYSE	MA	Wed, Apr 20, 2011	26.93	27.38	26.85	27.00
1235	NYSE	MA	Tue, Apr 19, 2011	26.59	26.89	26.55	26.71
1234	NYSE	MA	Mon, Apr 18, 2011	26.65	26.65	26.35	26.51
1233	NYSE	MA	Fri, Apr 15, 2011	26.90	26.95	26.42	26.76
1232	NYSE	MA	Thu, Apr 14, 2011	26.80	26.99	26.70	26.89
1231	NYSE	MA	Wed, Apr 13, 2011	26.50	27.00	26.45	26.98
1230	NYSE	MA	Tue, Apr 12, 2011	26.06	26.73	26.06	26.30
1229	NYSE	MA	Mon, Apr 11, 2011	26.29	26.75	26.22	26.66
1228	NYSE	MA	Fri, Apr 8, 2011	26.70	26.70	26.30	26.31
1227	NYSE	MA	Thu, Apr 7, 2011	26.55	26.60	26.28	26.52
1226	NYSE	MA	Wed, Apr 6, 2011	26.39	26.56	26.19	26.55
1225	NYSE	MA	Tue, Apr 5, 2011	26.00	26.46	25.94	26.29
1224	NYSE	MA	Mon, Apr 4, 2011	25.49	26.13	25.49	26.13
1223	NYSE	MA	Fri, Apr 1, 2011	25.20	25.51	25.19	25.36
1222	NYSE	MA	Thu, Mar 31, 2011	25.31	25.57	25.11	25.17
1221	NYSE	MA	Wed, Mar 30, 2011	25.66	26.24	25.22	25.37
1220	NYSE	MA	Tue, Mar 29, 2011	25.14	25.29	24.94	25.17
1219	NYSE	MA	Mon, Mar 28, 2011	25.08	25.43	24.78	25.24
1218	NYSE	MA	Fri, Mar 25, 2011	25.20	25.33	24.74	24.77
1217	NYSE	MA	Thu, Mar 24, 2011	24.77	25.31	24.55	25.23
1216	NYSE	MA	Wed, Mar 23, 2011	24.66	24.84	24.57	24.69
1215	NYSE	MA	Tue, Mar 22, 2011	24.76	24.93	24.64	24.68
1214	NYSE	MA	Mon, Mar 21, 2011	24.33	24.80	24.33	24.80
1213	NYSE	MA	Fri, Mar 18, 2011	24.45	24.63	24.14	24.17
1212	NYSE	MA	Thu, Mar 17, 2011	24.66	24.90	24.23	24.38
1211	NYSE	MA	Wed, Mar 16, 2011	24.41	24.84	24.39	24.43
1210	NYSE	MA	Tue, Mar 15, 2011	24.30	24.66	24.19	24.47
1209	NYSE	MA	Mon, Mar 14, 2011	24.72	24.96	24.62	24.88
1208	NYSE	MA	Fri, Mar 11, 2011	24.20	24.90	24.20	24.84
1207	NYSE	MA	Thu, Mar 10, 2011	24.75	24.75	24.21	24.36
1206	NYSE	MA	Wed, Mar 9, 2011	24.87	25.19	24.74	24.80
1205	NYSE	MA	Tue, Mar 8, 2011	24.72	25.16	24.50	24.90
1204	NYSE	MA	Mon, Mar 7, 2011	24.99	25.29	24.65	24.73
1203	NYSE	MA	Fri, Mar 4, 2011	24.99	25.18	24.86	24.98
1202	NYSE	MA	Thu, Mar 3, 2011	24.69	25.17	24.67	25.17
1201	NYSE	MA	Wed, Mar 2, 2011	24.11	24.70	24.04	24.62
1200	NYSE	MA	Tue, Mar 1, 2011	24.25	24.70	24.04	24.04
1199	NYSE	MA	Mon, Feb 28, 2011	24.76	24.79	24.04	24.06
1198	NYSE	MA	Fri, Feb 25, 2011	24.67	24.93	24.50	24.67
1197	NYSE	MA	Thu, Feb 24, 2011	24.50	24.66	24.30	24.42
1196	NYSE	MA	Wed, Feb 23, 2011	24.74	24.93	24.41	24.41
1195	NYSE	MA	Tue, Feb 22, 2011	24.53	25.05	24.41	24.74
1194	NYSE	MA	Fri, Feb 18, 2011	25.20	25.32	24.97	25.07
1193	NYSE	MA	Thu, Feb 17, 2011	25.04	25.40	24.86	25.18
1192	NYSE	MA	Wed, Feb 16, 2011	25.69	25.88	25.38	25.44
1191	NYSE	MA	Tue, Feb 15, 2011	25.52	25.66	25.40	25.61
1190	NYSE	MA	Mon, Feb 14, 2011	25.25	25.87	25.25	25.50
1189	NYSE	MA	Fri, Feb 11, 2011	25.08	25.48	25.04	25.35
1188	NYSE	MA	Thu, Feb 10, 2011	24.75	25.30	24.75	25.21
1187	NYSE	MA	Wed, Feb 9, 2011	24.85	25.16	24.75	24.85
1186	NYSE	MA	Tue, Feb 8, 2011	25.20	25.20	24.84	24.96
1185	NYSE	MA	Mon, Feb 7, 2011	24.73	25.14	24.73	25.00
1184	NYSE	MA	Fri, Feb 4, 2011	24.58	24.94	24.40	24.72
1183	NYSE	MA	Thu, Feb 3, 2011	23.90	24.80	23.71	24.54
1182	NYSE	MA	Wed, Feb 2, 2011	23.85	24.24	23.82	23.94
1181	NYSE	MA	Tue, Feb 1, 2011	23.03	24.19	23.03	23.82
1180	NYSE	MA	Mon, Jan 31, 2011	23.40	23.66	23.27	23.65
1179	NYSE	MA	Fri, Jan 28, 2011	23.92	24.05	23.46	23.49
1178	NYSE	MA	Thu, Jan 27, 2011	24.06	24.12	23.80	23.91
1177	NYSE	MA	Wed, Jan 26, 2011	24.36	24.36	23.80	24.02
1176	NYSE	MA	Tue, Jan 25, 2011	23.90	24.19	23.52	24.15
1175	NYSE	MA	Mon, Jan 24, 2011	23.35	23.98	23.35	23.90
1174	NYSE	MA	Fri, Jan 21, 2011	23.70	23.70	23.33	23.35
1173	NYSE	MA	Thu, Jan 20, 2011	23.37	23.88	22.80	23.51
1172	NYSE	MA	Wed, Jan 19, 2011	23.67	23.75	23.53	23.54
1171	NYSE	MA	Tue, Jan 18, 2011	23.62	23.90	23.62	23.76
1170	NYSE	MA	Fri, Jan 14, 2011	23.37	23.69	23.33	23.69
1169	NYSE	MA	Thu, Jan 13, 2011	23.28	23.35	23.13	23.35
1168	NYSE	MA	Wed, Jan 12, 2011	23.06	23.28	22.97	23.28
1167	NYSE	MA	Tue, Jan 11, 2011	23.12	23.20	22.84	22.94
1166	NYSE	MA	Mon, Jan 10, 2011	23.14	23.22	22.91	23.02
1165	NYSE	MA	Fri, Jan 7, 2011	23.11	23.35	22.90	23.11
1164	NYSE	MA	Thu, Jan 6, 2011	23.16	23.27	22.81	23.11
1163	NYSE	MA	Wed, Jan 5, 2011	22.37	23.18	22.37	23.03
1162	NYSE	MA	Tue, Jan 4, 2011	22.12	22.37	22.09	22.37
1161	NYSE	MA	Mon, Jan 3, 2011	22.64	22.65	21.93	22.09
1160	NYSE	MA	Fri, Dec 31, 2010	22.35	22.57	22.31	22.41
1159	NYSE	MA	Thu, Dec 30, 2010	22.50	22.60	22.35	22.37
1158	NYSE	MA	Wed, Dec 29, 2010	22.44	22.61	22.37	22.55
1157	NYSE	MA	Tue, Dec 28, 2010	22.50	22.68	22.31	22.45
1156	NYSE	MA	Mon, Dec 27, 2010	21.83	22.52	21.75	22.47
1155	NYSE	MA	Thu, Dec 23, 2010	21.73	21.85	21.67	21.83
1154	NYSE	MA	Wed, Dec 22, 2010	21.96	22.15	21.54	21.74
1153	NYSE	MA	Tue, Dec 21, 2010	22.48	22.60	21.85	21.98
1152	NYSE	MA	Mon, Dec 20, 2010	22.13	22.49	22.10	22.35
1151	NYSE	MA	Fri, Dec 17, 2010	22.42	22.52	21.50	22.13
1150	NYSE	MA	Thu, Dec 16, 2010	25.00	25.40	21.83	22.35
1149	NYSE	MA	Wed, Dec 15, 2010	25.50	25.60	24.79	24.92
1148	NYSE	MA	Tue, Dec 14, 2010	25.96	26.00	25.37	25.41
1147	NYSE	MA	Mon, Dec 13, 2010	25.46	26.07	25.26	25.94
1146	NYSE	MA	Fri, Dec 10, 2010	25.15	25.48	25.03	25.48
1145	NYSE	MA	Thu, Dec 9, 2010	25.05	25.41	24.68	25.12
1144	NYSE	MA	Wed, Dec 8, 2010	24.67	25.08	24.62	25.06
1143	NYSE	MA	Tue, Dec 7, 2010	25.45	25.57	24.65	24.68
1142	NYSE	MA	Mon, Dec 6, 2010	24.73	25.36	24.73	25.32
1141	NYSE	MA	Fri, Dec 3, 2010	24.80	24.94	24.52	24.91
1140	NYSE	MA	Thu, Dec 2, 2010	24.81	24.92	24.53	24.92
1139	NYSE	MA	Wed, Dec 1, 2010	24.19	25.00	24.07	24.82
1138	NYSE	MA	Tue, Nov 30, 2010	23.38	23.86	23.30	23.70
1137	NYSE	MA	Mon, Nov 29, 2010	23.49	23.61	23.00	23.56
1136	NYSE	MA	Fri, Nov 26, 2010	23.69	23.69	23.30	23.52
1135	NYSE	MA	Wed, Nov 24, 2010	23.65	24.09	23.65	23.78
1134	NYSE	MA	Tue, Nov 23, 2010	24.15	24.24	23.55	23.57
1133	NYSE	MA	Mon, Nov 22, 2010	24.25	24.42	24.10	24.34
1132	NYSE	MA	Fri, Nov 19, 2010	24.42	24.50	24.18	24.39
1131	NYSE	MA	Thu, Nov 18, 2010	23.81	24.36	23.67	24.25
1130	NYSE	MA	Wed, Nov 17, 2010	23.37	23.91	23.29	23.46
1129	NYSE	MA	Tue, Nov 16, 2010	24.07	24.07	23.27	23.31
1128	NYSE	MA	Mon, Nov 15, 2010	24.28	24.75	23.97	24.29
1127	NYSE	MA	Fri, Nov 12, 2010	25.00	25.10	24.26	24.32
1126	NYSE	MA	Thu, Nov 11, 2010	25.21	25.49	25.14	25.21
1125	NYSE	MA	Wed, Nov 10, 2010	25.20	25.40	25.09	25.36
1124	NYSE	MA	Tue, Nov 9, 2010	25.31	25.38	25.07	25.15
1123	NYSE	MA	Mon, Nov 8, 2010	25.50	25.59	25.13	25.28
1122	NYSE	MA	Fri, Nov 5, 2010	25.65	25.69	25.37	25.63
1121	NYSE	MA	Thu, Nov 4, 2010	25.25	25.50	25.13	25.49
1120	NYSE	MA	Wed, Nov 3, 2010	24.67	25.20	24.65	25.18
1119	NYSE	MA	Tue, Nov 2, 2010	24.75	24.83	24.32	24.60
1118	NYSE	MA	Mon, Nov 1, 2010	24.26	24.30	23.82	23.90
1117	NYSE	MA	Fri, Oct 29, 2010	24.00	24.35	23.93	24.01
1116	NYSE	MA	Thu, Oct 28, 2010	24.49	24.49	23.74	23.95
1115	NYSE	MA	Wed, Oct 27, 2010	24.26	24.62	24.26	24.58
1114	NYSE	MA	Tue, Oct 26, 2010	24.50	24.60	24.27	24.35
1113	NYSE	MA	Mon, Oct 25, 2010	24.41	24.85	24.33	24.52
1112	NYSE	MA	Fri, Oct 22, 2010	24.40	24.52	24.11	24.26
1111	NYSE	MA	Thu, Oct 21, 2010	24.04	24.63	24.04	24.32
1110	NYSE	MA	Wed, Oct 20, 2010	23.71	24.16	23.48	24.05
1109	NYSE	MA	Tue, Oct 19, 2010	23.36	24.06	23.25	23.71
1108	NYSE	MA	Mon, Oct 18, 2010	23.49	23.68	23.42	23.55
1107	NYSE	MA	Fri, Oct 15, 2010	23.37	23.56	23.10	23.37
1106	NYSE	MA	Thu, Oct 14, 2010	23.08	23.43	22.93	23.27
1105	NYSE	MA	Wed, Oct 13, 2010	22.30	23.14	22.28	23.09
1104	NYSE	MA	Tue, Oct 12, 2010	22.16	22.27	22.00	22.21
1103	NYSE	MA	Mon, Oct 11, 2010	22.23	22.42	22.11	22.29
1102	NYSE	MA	Fri, Oct 8, 2010	22.11	22.31	21.93	22.26
1101	NYSE	MA	Thu, Oct 7, 2010	22.47	22.50	22.08	22.09
1100	NYSE	MA	Wed, Oct 6, 2010	22.60	22.60	22.17	22.33
1099	NYSE	MA	Tue, Oct 5, 2010	22.60	22.80	22.43	22.59
1098	NYSE	MA	Mon, Oct 4, 2010	22.56	22.72	21.90	22.26
1097	NYSE	MA	Fri, Oct 1, 2010	22.50	22.60	22.27	22.48
1096	NYSE	MA	Thu, Sep 30, 2010	22.38	22.63	22.28	22.40
1095	NYSE	MA	Wed, Sep 29, 2010	22.24	22.41	22.16	22.26
1094	NYSE	MA	Tue, Sep 28, 2010	22.26	22.34	22.04	22.30
1093	NYSE	MA	Mon, Sep 27, 2010	22.10	22.45	22.08	22.24
1092	NYSE	MA	Fri, Sep 24, 2010	22.13	22.30	21.96	22.16
1091	NYSE	MA	Thu, Sep 23, 2010	21.75	22.32	21.70	21.94
1090	NYSE	MA	Wed, Sep 22, 2010	21.63	21.99	21.41	21.90
1089	NYSE	MA	Tue, Sep 21, 2010	21.84	21.94	21.47	21.70
1088	NYSE	MA	Mon, Sep 20, 2010	21.40	21.87	21.15	21.87
1087	NYSE	MA	Fri, Sep 17, 2010	21.15	21.44	21.00	21.37
1086	NYSE	MA	Thu, Sep 16, 2010	21.07	21.34	20.83	21.03
1085	NYSE	MA	Wed, Sep 15, 2010	20.42	21.30	20.41	21.02
1084	NYSE	MA	Tue, Sep 14, 2010	19.34	20.13	19.32	19.98
1083	NYSE	MA	Mon, Sep 13, 2010	19.67	19.67	19.10	19.30
1082	NYSE	MA	Fri, Sep 10, 2010	19.27	19.83	19.25	19.81
1081	NYSE	MA	Thu, Sep 9, 2010	19.70	19.71	19.12	19.20
1080	NYSE	MA	Wed, Sep 8, 2010	19.95	20.17	19.43	19.44
1079	NYSE	MA	Tue, Sep 7, 2010	20.47	20.59	20.00	20.05
1078	NYSE	MA	Fri, Sep 3, 2010	20.65	20.75	20.55	20.70
1077	NYSE	MA	Thu, Sep 2, 2010	20.26	20.47	20.11	20.47
1076	NYSE	MA	Wed, Sep 1, 2010	20.10	20.30	19.95	20.11
1075	NYSE	MA	Tue, Aug 31, 2010	20.20	20.24	19.71	19.84
1074	NYSE	MA	Mon, Aug 30, 2010	20.77	20.77	20.23	20.27
1073	NYSE	MA	Fri, Aug 27, 2010	20.42	20.66	20.15	20.66
1072	NYSE	MA	Thu, Aug 26, 2010	20.70	20.82	20.29	20.32
1071	NYSE	MA	Wed, Aug 25, 2010	20.14	20.77	20.11	20.61
1070	NYSE	MA	Tue, Aug 24, 2010	20.37	20.53	20.22	20.25
1069	NYSE	MA	Mon, Aug 23, 2010	20.83	20.85	20.47	20.52
1068	NYSE	MA	Fri, Aug 20, 2010	20.83	21.04	20.48	20.64
1067	NYSE	MA	Thu, Aug 19, 2010	21.27	21.40	20.86	20.89
1066	NYSE	MA	Wed, Aug 18, 2010	21.50	21.51	21.22	21.29
1065	NYSE	MA	Tue, Aug 17, 2010	21.13	21.50	21.06	21.40
1064	NYSE	MA	Mon, Aug 16, 2010	20.92	21.23	20.80	21.04
1063	NYSE	MA	Fri, Aug 13, 2010	21.28	21.30	21.04	21.06
1062	NYSE	MA	Thu, Aug 12, 2010	20.82	21.33	20.70	21.18
1061	NYSE	MA	Wed, Aug 11, 2010	21.25	21.47	20.97	20.97
1060	NYSE	MA	Tue, Aug 10, 2010	21.38	21.74	21.17	21.64
1059	NYSE	MA	Mon, Aug 9, 2010	20.96	21.51	20.82	21.49
1058	NYSE	MA	Fri, Aug 6, 2010	20.00	20.80	20.00	20.74
1057	NYSE	MA	Thu, Aug 5, 2010	20.39	20.54	20.11	20.16
1056	NYSE	MA	Wed, Aug 4, 2010	20.26	20.54	20.00	20.53
1055	NYSE	MA	Tue, Aug 3, 2010	19.86	20.46	19.80	20.09
1054	NYSE	MA	Mon, Aug 2, 2010	20.75	20.81	20.12	20.25
1053	NYSE	MA	Fri, Jul 30, 2010	20.55	21.04	20.55	21.00
1052	NYSE	MA	Thu, Jul 29, 2010	21.01	21.17	20.45	20.84
1051	NYSE	MA	Wed, Jul 28, 2010	21.27	21.49	21.01	21.01
1050	NYSE	MA	Tue, Jul 27, 2010	21.46	21.56	21.24	21.42
1049	NYSE	MA	Mon, Jul 26, 2010	21.37	21.71	21.14	21.28
1048	NYSE	MA	Fri, Jul 23, 2010	20.82	21.33	20.77	21.29
1047	NYSE	MA	Thu, Jul 22, 2010	20.49	20.93	20.35	20.84
1046	NYSE	MA	Wed, Jul 21, 2010	20.70	20.79	20.13	20.15
1045	NYSE	MA	Tue, Jul 20, 2010	19.30	20.54	19.30	20.53
1044	NYSE	MA	Mon, Jul 19, 2010	19.77	19.95	19.41	19.58
1043	NYSE	MA	Fri, Jul 16, 2010	20.64	20.68	19.72	19.72
1042	NYSE	MA	Thu, Jul 15, 2010	21.41	21.41	20.86	21.18
1041	NYSE	MA	Wed, Jul 14, 2010	21.50	21.60	21.21	21.32
1040	NYSE	MA	Tue, Jul 13, 2010	21.64	21.69	21.08	21.46
1039	NYSE	MA	Mon, Jul 12, 2010	21.30	21.58	21.13	21.37
1038	NYSE	MA	Fri, Jul 9, 2010	21.08	21.55	20.86	21.55
1037	NYSE	MA	Thu, Jul 8, 2010	20.82	21.00	20.67	20.97
1036	NYSE	MA	Wed, Jul 7, 2010	20.06	20.76	20.06	20.76
1035	NYSE	MA	Tue, Jul 6, 2010	20.40	20.60	19.81	20.00
1034	NYSE	MA	Fri, Jul 2, 2010	20.49	20.49	20.07	20.28
1033	NYSE	MA	Thu, Jul 1, 2010	19.96	20.45	19.47	20.27
1032	NYSE	MA	Wed, Jun 30, 2010	20.33	20.57	19.94	19.95
1031	NYSE	MA	Tue, Jun 29, 2010	21.00	21.00	20.11	20.30
1030	NYSE	MA	Mon, Jun 28, 2010	21.80	21.91	21.11	21.15
1029	NYSE	MA	Fri, Jun 25, 2010	21.47	21.84	21.12	21.84
1028	NYSE	MA	Thu, Jun 24, 2010	21.78	22.10	21.34	21.49
1027	NYSE	MA	Wed, Jun 23, 2010	22.18	22.23	21.55	21.99
1026	NYSE	MA	Tue, Jun 22, 2010	22.33	22.70	22.06	22.09
1025	NYSE	MA	Mon, Jun 21, 2010	21.57	23.05	21.27	22.33
1024	NYSE	MA	Fri, Jun 18, 2010	21.55	21.64	21.24	21.43
1023	NYSE	MA	Thu, Jun 17, 2010	21.22	21.72	21.11	21.40
1022	NYSE	MA	Wed, Jun 16, 2010	20.72	21.15	20.63	21.06
1021	NYSE	MA	Tue, Jun 15, 2010	20.55	20.97	20.29	20.96
1020	NYSE	MA	Mon, Jun 14, 2010	20.68	20.73	20.31	20.42
1019	NYSE	MA	Fri, Jun 11, 2010	20.40	20.54	20.16	20.49
1018	NYSE	MA	Thu, Jun 10, 2010	19.82	20.63	19.80	20.51
1017	NYSE	MA	Wed, Jun 9, 2010	19.80	20.06	19.38	19.55
1016	NYSE	MA	Tue, Jun 8, 2010	20.11	20.23	19.54	19.75
1015	NYSE	MA	Mon, Jun 7, 2010	19.73	20.55	19.73	20.01
1014	NYSE	MA	Fri, Jun 4, 2010	19.95	20.09	19.65	19.67
1013	NYSE	MA	Thu, Jun 3, 2010	20.13	20.36	20.13	20.20
1012	NYSE	MA	Wed, Jun 2, 2010	20.13	20.19	19.96	20.10
1011	NYSE	MA	Tue, Jun 1, 2010	20.10	20.37	19.98	20.04
1010	NYSE	MA	Fri, May 28, 2010	20.74	20.82	20.12	20.18
1009	NYSE	MA	Thu, May 27, 2010	21.03	21.13	20.58	20.78
1008	NYSE	MA	Wed, May 26, 2010	21.03	21.30	20.50	20.50
1007	NYSE	MA	Tue, May 25, 2010	20.41	20.87	20.38	20.69
1006	NYSE	MA	Mon, May 24, 2010	21.54	21.65	20.98	20.98
1005	NYSE	MA	Fri, May 21, 2010	20.24	21.73	20.22	21.39
1004	NYSE	MA	Thu, May 20, 2010	19.67	21.00	19.67	20.55
1003	NYSE	MA	Wed, May 19, 2010	20.31	21.33	19.61	20.25
1002	NYSE	MA	Tue, May 18, 2010	21.29	21.46	19.56	20.28
1001	NYSE	MA	Mon, May 17, 2010	21.52	21.67	20.82	21.08
1000	NYSE	MA	Fri, May 14, 2010	21.53	22.00	20.91	21.25
999	NYSE	MA	Thu, May 13, 2010	23.27	23.99	23.06	23.23
998	NYSE	MA	Wed, May 12, 2010	22.50	23.62	22.46	23.26
997	NYSE	MA	Tue, May 11, 2010	22.74	22.75	22.12	22.32
996	NYSE	MA	Mon, May 10, 2010	23.40	23.61	22.83	23.03
995	NYSE	MA	Fri, May 7, 2010	22.84	23.40	22.20	22.31
994	NYSE	MA	Thu, May 6, 2010	23.54	23.80	21.10	23.03
993	NYSE	MA	Wed, May 5, 2010	24.80	24.90	23.60	23.79
992	NYSE	MA	Tue, May 4, 2010	25.34	25.74	24.83	25.13
991	NYSE	MA	Mon, May 3, 2010	25.12	25.14	24.45	25.07
990	NYSE	MA	Fri, Apr 30, 2010	25.72	25.74	24.60	24.80
989	NYSE	MA	Thu, Apr 29, 2010	25.37	25.84	25.18	25.54
988	NYSE	MA	Wed, Apr 28, 2010	25.65	25.73	25.06	25.30
987	NYSE	MA	Tue, Apr 27, 2010	26.58	26.58	25.48	25.49
986	NYSE	MA	Mon, Apr 26, 2010	26.82	26.92	26.57	26.58
985	NYSE	MA	Fri, Apr 23, 2010	26.36	26.76	26.20	26.72
984	NYSE	MA	Thu, Apr 22, 2010	25.88	26.25	25.20	26.16
983	NYSE	MA	Wed, Apr 21, 2010	26.34	26.34	25.88	26.06
982	NYSE	MA	Tue, Apr 20, 2010	25.90	26.29	25.72	26.14
981	NYSE	MA	Mon, Apr 19, 2010	25.88	26.15	25.47	25.73
980	NYSE	MA	Fri, Apr 16, 2010	26.10	26.37	25.83	25.95
979	NYSE	MA	Thu, Apr 15, 2010	26.46	26.47	26.23	26.26
978	NYSE	MA	Wed, Apr 14, 2010	25.91	26.42	25.80	26.31
977	NYSE	MA	Tue, Apr 13, 2010	25.87	26.05	25.72	25.85
976	NYSE	MA	Mon, Apr 12, 2010	25.83	26.10	25.83	25.96
975	NYSE	MA	Fri, Apr 9, 2010	25.88	26.00	25.68	25.89
974	NYSE	MA	Thu, Apr 8, 2010	25.41	25.73	25.41	25.69
973	NYSE	MA	Wed, Apr 7, 2010	25.89	25.96	25.49	25.57
972	NYSE	MA	Tue, Apr 6, 2010	25.49	26.10	25.48	25.88
971	NYSE	MA	Mon, Apr 5, 2010	25.45	25.63	25.29	25.56
970	NYSE	MA	Thu, Apr 1, 2010	25.56	25.59	25.21	25.39
969	NYSE	MA	Wed, Mar 31, 2010	25.22	25.43	25.14	25.40
968	NYSE	MA	Tue, Mar 30, 2010	24.92	25.38	24.92	25.24
967	NYSE	MA	Mon, Mar 29, 2010	24.69	24.92	24.66	24.80
966	NYSE	MA	Fri, Mar 26, 2010	24.73	24.88	24.51	24.62
965	NYSE	MA	Thu, Mar 25, 2010	24.64	25.03	24.61	24.61
964	NYSE	MA	Wed, Mar 24, 2010	24.52	24.69	24.40	24.47
963	NYSE	MA	Tue, Mar 23, 2010	24.71	25.07	24.44	24.56
962	NYSE	MA	Mon, Mar 22, 2010	24.28	24.82	24.23	24.71
961	NYSE	MA	Fri, Mar 19, 2010	24.75	24.81	24.26	24.44
960	NYSE	MA	Thu, Mar 18, 2010	24.88	24.88	24.46	24.63
959	NYSE	MA	Wed, Mar 17, 2010	24.97	25.10	24.68	24.87
958	NYSE	MA	Tue, Mar 16, 2010	25.03	25.13	24.69	24.93
957	NYSE	MA	Mon, Mar 15, 2010	25.10	25.10	24.60	25.01
956	NYSE	MA	Fri, Mar 12, 2010	25.11	25.18	24.85	25.00
955	NYSE	MA	Thu, Mar 11, 2010	24.81	25.05	24.61	25.02
954	NYSE	MA	Wed, Mar 10, 2010	24.71	25.05	24.61	24.96
953	NYSE	MA	Tue, Mar 9, 2010	24.51	25.19	24.47	24.65
952	NYSE	MA	Mon, Mar 8, 2010	23.91	24.71	23.84	24.56
951	NYSE	MA	Fri, Mar 5, 2010	23.37	23.98	23.27	23.95
950	NYSE	MA	Thu, Mar 4, 2010	23.17	23.35	22.98	23.30
949	NYSE	MA	Wed, Mar 3, 2010	23.18	23.45	23.10	23.22
948	NYSE	MA	Tue, Mar 2, 2010	23.23	23.35	22.91	23.18
947	NYSE	MA	Mon, Mar 1, 2010	22.59	23.29	22.54	23.27
946	NYSE	MA	Fri, Feb 26, 2010	22.30	22.51	22.11	22.44
945	NYSE	MA	Thu, Feb 25, 2010	21.96	22.32	21.64	22.15
944	NYSE	MA	Wed, Feb 24, 2010	22.20	22.31	21.90	22.18
943	NYSE	MA	Tue, Feb 23, 2010	22.32	22.37	21.94	22.20
942	NYSE	MA	Mon, Feb 22, 2010	22.28	22.70	22.28	22.42
941	NYSE	MA	Fri, Feb 19, 2010	22.19	22.39	21.96	22.26
940	NYSE	MA	Thu, Feb 18, 2010	22.43	22.43	22.16	22.20
939	NYSE	MA	Wed, Feb 17, 2010	22.56	22.61	22.34	22.48
938	NYSE	MA	Tue, Feb 16, 2010	22.66	22.82	22.45	22.53
937	NYSE	MA	Fri, Feb 12, 2010	22.78	22.78	22.47	22.55
936	NYSE	MA	Thu, Feb 11, 2010	22.69	22.93	22.48	22.90
935	NYSE	MA	Wed, Feb 10, 2010	22.17	22.79	22.17	22.69
934	NYSE	MA	Tue, Feb 9, 2010	22.86	22.87	22.30	22.35
933	NYSE	MA	Mon, Feb 8, 2010	22.10	22.85	22.02	22.64
932	NYSE	MA	Fri, Feb 5, 2010	22.54	22.54	21.72	22.07
931	NYSE	MA	Thu, Feb 4, 2010	23.43	23.55	22.09	22.21
930	NYSE	MA	Wed, Feb 3, 2010	25.25	25.40	24.71	24.76
929	NYSE	MA	Tue, Feb 2, 2010	25.62	25.63	25.18	25.26
928	NYSE	MA	Mon, Feb 1, 2010	25.11	25.65	25.11	25.34
927	NYSE	MA	Fri, Jan 29, 2010	25.12	25.51	24.91	24.99
926	NYSE	MA	Thu, Jan 28, 2010	25.63	25.80	24.58	24.95
925	NYSE	MA	Wed, Jan 27, 2010	24.97	25.64	24.84	25.63
924	NYSE	MA	Tue, Jan 26, 2010	25.20	25.31	24.81	24.86
923	NYSE	MA	Mon, Jan 25, 2010	25.34	25.42	24.85	25.25
922	NYSE	MA	Fri, Jan 22, 2010	25.74	26.10	25.11	25.18
921	NYSE	MA	Thu, Jan 21, 2010	26.36	26.70	25.61	25.85
920	NYSE	MA	Wed, Jan 20, 2010	26.30	26.62	26.22	26.34
919	NYSE	MA	Tue, Jan 19, 2010	26.25	26.99	26.17	26.48
918	NYSE	MA	Fri, Jan 15, 2010	26.18	26.59	26.06	26.27
917	NYSE	MA	Thu, Jan 14, 2010	25.63	26.18	25.45	26.05
916	NYSE	MA	Wed, Jan 13, 2010	25.18	25.62	24.97	25.62
915	NYSE	MA	Tue, Jan 12, 2010	24.96	25.29	24.86	24.97
914	NYSE	MA	Mon, Jan 11, 2010	25.46	25.54	24.79	24.98
913	NYSE	MA	Fri, Jan 8, 2010	25.23	25.49	25.17	25.40
912	NYSE	MA	Thu, Jan 7, 2010	25.34	25.41	25.10	25.39
911	NYSE	MA	Wed, Jan 6, 2010	25.62	25.62	25.25	25.56
910	NYSE	MA	Tue, Jan 5, 2010	25.78	25.80	25.31	25.61
909	NYSE	MA	Mon, Jan 4, 2010	25.80	25.82	25.61	25.68
908	NYSE	MA	Thu, Dec 31, 2009	25.86	25.86	25.48	25.60
907	NYSE	MA	Wed, Dec 30, 2009	25.84	25.87	25.68	25.80
906	NYSE	MA	Tue, Dec 29, 2009	25.77	25.90	25.71	25.84
905	NYSE	MA	Mon, Dec 28, 2009	25.59	25.75	25.30	25.70
904	NYSE	MA	Thu, Dec 24, 2009	25.46	25.69	25.45	25.54
903	NYSE	MA	Wed, Dec 23, 2009	25.60	25.76	25.38	25.53
902	NYSE	MA	Tue, Dec 22, 2009	25.58	25.82	25.50	25.56
901	NYSE	MA	Mon, Dec 21, 2009	25.60	25.65	25.37	25.54
900	NYSE	MA	Fri, Dec 18, 2009	24.93	25.57	24.89	25.48
899	NYSE	MA	Thu, Dec 17, 2009	24.55	24.89	24.50	24.78
898	NYSE	MA	Wed, Dec 16, 2009	24.54	24.77	24.50	24.64
897	NYSE	MA	Tue, Dec 15, 2009	24.68	24.96	24.47	24.56
896	NYSE	MA	Mon, Dec 14, 2009	24.70	24.78	24.24	24.75
895	NYSE	MA	Fri, Dec 11, 2009	24.58	24.60	24.36	24.39
894	NYSE	MA	Thu, Dec 10, 2009	24.47	24.55	24.20	24.41
893	NYSE	MA	Wed, Dec 9, 2009	23.79	24.33	23.75	24.29
892	NYSE	MA	Tue, Dec 8, 2009	23.80	23.97	23.67	23.86
891	NYSE	MA	Mon, Dec 7, 2009	23.95	24.25	23.76	23.89
890	NYSE	MA	Fri, Dec 4, 2009	24.00	24.32	23.55	24.13
889	NYSE	MA	Thu, Dec 3, 2009	24.38	24.48	23.54	23.62
888	NYSE	MA	Wed, Dec 2, 2009	24.22	24.69	24.19	24.24
887	NYSE	MA	Tue, Dec 1, 2009	24.20	24.40	24.09	24.30
886	NYSE	MA	Mon, Nov 30, 2009	23.70	24.09	23.61	24.09
885	NYSE	MA	Fri, Nov 27, 2009	23.45	23.84	23.45	23.56
884	NYSE	MA	Wed, Nov 25, 2009	23.85	24.06	23.76	23.98
883	NYSE	MA	Tue, Nov 24, 2009	23.69	23.81	23.40	23.77
882	NYSE	MA	Mon, Nov 23, 2009	23.35	23.63	23.28	23.62
881	NYSE	MA	Fri, Nov 20, 2009	22.97	23.17	22.84	23.12
880	NYSE	MA	Thu, Nov 19, 2009	22.58	23.60	22.29	23.01
879	NYSE	MA	Wed, Nov 18, 2009	23.01	23.19	22.59	22.73
878	NYSE	MA	Tue, Nov 17, 2009	22.98	23.15	22.91	23.10
877	NYSE	MA	Mon, Nov 16, 2009	23.64	23.68	22.89	23.08
876	NYSE	MA	Fri, Nov 13, 2009	23.76	23.85	23.26	23.47
875	NYSE	MA	Thu, Nov 12, 2009	23.75	24.17	23.56	23.69
874	NYSE	MA	Wed, Nov 11, 2009	23.90	24.28	23.64	23.79
873	NYSE	MA	Tue, Nov 10, 2009	24.14	24.15	23.75	23.87
872	NYSE	MA	Mon, Nov 9, 2009	23.85	24.29	23.50	24.22
871	NYSE	MA	Fri, Nov 6, 2009	22.78	23.72	22.73	23.69
870	NYSE	MA	Thu, Nov 5, 2009	22.80	23.03	22.45	23.03
869	NYSE	MA	Wed, Nov 4, 2009	22.01	22.88	22.01	22.50
868	NYSE	MA	Tue, Nov 3, 2009	22.50	22.62	20.96	21.92
867	NYSE	MA	Mon, Nov 2, 2009	22.10	22.56	21.85	22.27
866	NYSE	MA	Fri, Oct 30, 2009	22.57	22.64	21.80	21.90
865	NYSE	MA	Thu, Oct 29, 2009	22.35	22.88	22.27	22.79
864	NYSE	MA	Wed, Oct 28, 2009	22.19	22.89	21.95	22.05
863	NYSE	MA	Tue, Oct 27, 2009	22.11	22.32	21.92	22.06
862	NYSE	MA	Mon, Oct 26, 2009	23.07	23.14	22.08	22.08
861	NYSE	MA	Fri, Oct 23, 2009	23.13	23.23	22.74	23.00
860	NYSE	MA	Thu, Oct 22, 2009	22.65	22.95	22.35	22.93
859	NYSE	MA	Wed, Oct 21, 2009	22.33	23.22	22.33	22.57
858	NYSE	MA	Tue, Oct 20, 2009	22.72	22.72	22.31	22.50
857	NYSE	MA	Mon, Oct 19, 2009	22.40	22.61	22.19	22.56
856	NYSE	MA	Fri, Oct 16, 2009	22.38	22.59	22.18	22.39
855	NYSE	MA	Thu, Oct 15, 2009	21.75	22.72	21.69	22.54
854	NYSE	MA	Wed, Oct 14, 2009	22.10	22.20	21.65	21.95
853	NYSE	MA	Tue, Oct 13, 2009	21.58	21.83	21.41	21.74
852	NYSE	MA	Mon, Oct 12, 2009	21.86	22.00	21.43	21.60
851	NYSE	MA	Fri, Oct 9, 2009	21.10	21.48	21.02	21.44
850	NYSE	MA	Thu, Oct 8, 2009	21.09	21.55	21.00	21.10
849	NYSE	MA	Wed, Oct 7, 2009	20.11	21.15	20.08	21.09
848	NYSE	MA	Tue, Oct 6, 2009	20.29	20.39	19.99	20.08
847	NYSE	MA	Mon, Oct 5, 2009	20.05	20.17	19.79	20.05
846	NYSE	MA	Fri, Oct 2, 2009	19.72	20.00	19.70	19.97
845	NYSE	MA	Thu, Oct 1, 2009	20.21	20.39	19.92	19.94
844	NYSE	MA	Wed, Sep 30, 2009	20.86	20.86	20.11	20.22
843	NYSE	MA	Tue, Sep 29, 2009	20.95	21.29	20.59	20.67
842	NYSE	MA	Mon, Sep 28, 2009	20.54	20.96	20.42	20.81
841	NYSE	MA	Fri, Sep 25, 2009	21.44	21.44	20.41	20.47
840	NYSE	MA	Thu, Sep 24, 2009	21.96	21.97	21.42	21.49
839	NYSE	MA	Wed, Sep 23, 2009	22.58	22.58	21.92	21.94
838	NYSE	MA	Tue, Sep 22, 2009	22.48	22.50	22.19	22.46
837	NYSE	MA	Mon, Sep 21, 2009	22.29	22.58	22.17	22.26
836	NYSE	MA	Fri, Sep 18, 2009	22.18	22.36	21.76	22.36
835	NYSE	MA	Thu, Sep 17, 2009	21.98	22.15	21.83	22.02
834	NYSE	MA	Wed, Sep 16, 2009	21.50	22.14	21.41	21.98
833	NYSE	MA	Tue, Sep 15, 2009	20.90	21.56	20.84	21.40
832	NYSE	MA	Mon, Sep 14, 2009	20.75	20.85	20.63	20.80
831	NYSE	MA	Fri, Sep 11, 2009	21.29	21.29	20.84	20.88
830	NYSE	MA	Thu, Sep 10, 2009	21.00	21.21	20.93	21.16
829	NYSE	MA	Wed, Sep 9, 2009	20.94	21.17	20.73	21.03
828	NYSE	MA	Tue, Sep 8, 2009	20.81	20.93	20.60	20.75
827	NYSE	MA	Fri, Sep 4, 2009	20.35	20.69	20.31	20.61
826	NYSE	MA	Thu, Sep 3, 2009	20.25	20.48	20.11	20.34
825	NYSE	MA	Wed, Sep 2, 2009	20.00	20.25	19.91	20.05
824	NYSE	MA	Tue, Sep 1, 2009	20.17	20.72	20.07	20.07
823	NYSE	MA	Mon, Aug 31, 2009	20.21	20.32	19.96	20.26
822	NYSE	MA	Fri, Aug 28, 2009	20.78	20.82	20.33	20.36
821	NYSE	MA	Thu, Aug 27, 2009	20.65	20.69	20.30	20.66
820	NYSE	MA	Wed, Aug 26, 2009	20.82	20.82	20.42	20.67
819	NYSE	MA	Tue, Aug 25, 2009	20.69	21.11	20.63	20.89
818	NYSE	MA	Mon, Aug 24, 2009	20.81	20.98	20.32	20.42
817	NYSE	MA	Fri, Aug 21, 2009	20.50	20.81	20.22	20.73
816	NYSE	MA	Thu, Aug 20, 2009	19.64	20.32	19.63	20.30
815	NYSE	MA	Wed, Aug 19, 2009	19.69	19.82	19.54	19.73
814	NYSE	MA	Tue, Aug 18, 2009	19.69	19.92	19.69	19.82
813	NYSE	MA	Mon, Aug 17, 2009	19.60	19.99	19.59	19.59
812	NYSE	MA	Fri, Aug 14, 2009	20.39	20.62	20.16	20.26
811	NYSE	MA	Thu, Aug 13, 2009	20.46	20.69	20.35	20.40
810	NYSE	MA	Wed, Aug 12, 2009	20.12	20.55	20.03	20.43
809	NYSE	MA	Tue, Aug 11, 2009	20.20	20.45	20.15	20.27
808	NYSE	MA	Mon, Aug 10, 2009	20.48	20.49	20.10	20.23
807	NYSE	MA	Fri, Aug 7, 2009	20.38	20.60	20.31	20.43
806	NYSE	MA	Thu, Aug 6, 2009	20.28	20.44	20.06	20.15
805	NYSE	MA	Wed, Aug 5, 2009	20.31	20.40	20.00	20.30
804	NYSE	MA	Tue, Aug 4, 2009	19.85	20.31	19.75	20.31
803	NYSE	MA	Mon, Aug 3, 2009	19.62	20.09	19.55	20.07
802	NYSE	MA	Fri, Jul 31, 2009	19.43	19.79	19.25	19.40
801	NYSE	MA	Thu, Jul 30, 2009	20.60	20.93	19.39	19.41
800	NYSE	MA	Wed, Jul 29, 2009	18.55	18.87	18.44	18.86
799	NYSE	MA	Tue, Jul 28, 2009	18.89	18.89	18.56	18.69
798	NYSE	MA	Mon, Jul 27, 2009	18.79	19.30	18.74	18.91
797	NYSE	MA	Fri, Jul 24, 2009	18.41	18.91	18.39	18.55
796	NYSE	MA	Thu, Jul 23, 2009	18.26	18.66	18.09	18.59
795	NYSE	MA	Wed, Jul 22, 2009	17.90	18.26	17.80	18.15
794	NYSE	MA	Tue, Jul 21, 2009	18.21	18.30	17.94	18.09
793	NYSE	MA	Mon, Jul 20, 2009	18.05	18.54	18.01	18.14
792	NYSE	MA	Fri, Jul 17, 2009	17.90	18.13	17.83	17.98
791	NYSE	MA	Thu, Jul 16, 2009	17.15	18.08	17.15	17.83
790	NYSE	MA	Wed, Jul 15, 2009	16.73	17.27	16.67	17.24
789	NYSE	MA	Tue, Jul 14, 2009	16.53	16.62	16.35	16.59
788	NYSE	MA	Mon, Jul 13, 2009	16.06	16.55	16.05	16.55
787	NYSE	MA	Fri, Jul 10, 2009	16.06	16.24	15.86	16.06
786	NYSE	MA	Thu, Jul 9, 2009	16.18	16.29	15.94	16.28
785	NYSE	MA	Wed, Jul 8, 2009	16.09	16.44	15.99	16.07
784	NYSE	MA	Tue, Jul 7, 2009	16.69	16.72	16.08	16.10
783	NYSE	MA	Mon, Jul 6, 2009	16.50	16.74	16.50	16.68
782	NYSE	MA	Thu, Jul 2, 2009	16.25	16.81	16.25	16.63
781	NYSE	MA	Wed, Jul 1, 2009	16.75	16.93	16.54	16.58
780	NYSE	MA	Tue, Jun 30, 2009	16.90	16.90	16.55	16.73
779	NYSE	MA	Mon, Jun 29, 2009	16.95	16.95	16.55	16.82
778	NYSE	MA	Fri, Jun 26, 2009	16.40	16.89	16.33	16.89
777	NYSE	MA	Thu, Jun 25, 2009	16.15	16.62	15.92	16.43
776	NYSE	MA	Wed, Jun 24, 2009	16.13	16.26	15.98	16.11
775	NYSE	MA	Tue, Jun 23, 2009	15.70	16.09	15.55	16.01
774	NYSE	MA	Mon, Jun 22, 2009	16.12	16.32	15.68	15.68
773	NYSE	MA	Fri, Jun 19, 2009	16.37	16.37	16.02	16.14
772	NYSE	MA	Thu, Jun 18, 2009	16.32	16.52	16.21	16.34
771	NYSE	MA	Wed, Jun 17, 2009	16.29	16.69	16.29	16.43
770	NYSE	MA	Tue, Jun 16, 2009	16.77	16.82	16.26	16.36
769	NYSE	MA	Mon, Jun 15, 2009	16.53	16.84	16.41	16.65
768	NYSE	MA	Fri, Jun 12, 2009	16.90	17.00	16.58	16.71
767	NYSE	MA	Thu, Jun 11, 2009	17.49	17.54	16.91	17.00
766	NYSE	MA	Wed, Jun 10, 2009	16.99	17.59	16.93	17.36
765	NYSE	MA	Tue, Jun 9, 2009	16.60	16.98	16.44	16.82
764	NYSE	MA	Mon, Jun 8, 2009	16.63	16.83	16.46	16.60
763	NYSE	MA	Fri, Jun 5, 2009	17.07	17.13	16.61	16.77
762	NYSE	MA	Thu, Jun 4, 2009	16.78	17.19	16.53	16.84
761	NYSE	MA	Wed, Jun 3, 2009	16.78	16.86	16.23	16.75
760	NYSE	MA	Tue, Jun 2, 2009	17.31	17.41	16.82	16.84
759	NYSE	MA	Mon, Jun 1, 2009	17.75	17.90	17.17	17.37
758	NYSE	MA	Fri, May 29, 2009	17.17	17.63	17.01	17.63
757	NYSE	MA	Thu, May 28, 2009	16.88	17.25	16.80	17.21
756	NYSE	MA	Wed, May 27, 2009	16.90	17.21	16.67	16.74
755	NYSE	MA	Tue, May 26, 2009	16.70	17.01	16.53	16.86
754	NYSE	MA	Fri, May 22, 2009	16.84	17.17	16.74	16.84
753	NYSE	MA	Thu, May 21, 2009	16.88	17.28	16.80	17.17
752	NYSE	MA	Wed, May 20, 2009	16.89	17.65	16.82	16.96
751	NYSE	MA	Tue, May 19, 2009	17.23	17.23	16.65	16.67
750	NYSE	MA	Mon, May 18, 2009	17.47	17.50	17.13	17.34
749	NYSE	MA	Fri, May 15, 2009	17.28	17.39	17.01	17.31
748	NYSE	MA	Thu, May 14, 2009	17.00	17.38	16.92	17.34
747	NYSE	MA	Wed, May 13, 2009	17.40	17.63	17.05	17.08
746	NYSE	MA	Tue, May 12, 2009	18.25	18.30	17.72	17.82
745	NYSE	MA	Mon, May 11, 2009	18.16	18.47	17.93	18.10
744	NYSE	MA	Fri, May 8, 2009	18.28	18.51	18.13	18.51
743	NYSE	MA	Thu, May 7, 2009	18.50	18.68	18.03	18.08
742	NYSE	MA	Wed, May 6, 2009	18.45	18.54	17.99	18.34
741	NYSE	MA	Tue, May 5, 2009	17.61	18.34	17.55	18.34
740	NYSE	MA	Mon, May 4, 2009	17.68	17.92	17.17	17.90
739	NYSE	MA	Fri, May 1, 2009	17.55	17.60	16.36	17.29
738	NYSE	MA	Thu, Apr 30, 2009	18.09	18.88	18.04	18.35
737	NYSE	MA	Wed, Apr 29, 2009	17.04	17.82	16.82	17.82
736	NYSE	MA	Tue, Apr 28, 2009	16.44	17.08	16.27	16.75
735	NYSE	MA	Mon, Apr 27, 2009	16.82	17.20	16.54	16.56
734	NYSE	MA	Fri, Apr 24, 2009	16.85	17.31	16.46	17.31
733	NYSE	MA	Thu, Apr 23, 2009	16.22	16.54	15.88	16.53
732	NYSE	MA	Wed, Apr 22, 2009	16.11	16.50	15.96	16.08
731	NYSE	MA	Tue, Apr 21, 2009	15.05	16.44	14.93	16.44
730	NYSE	MA	Mon, Apr 20, 2009	15.98	16.17	15.19	15.19
729	NYSE	MA	Fri, Apr 17, 2009	16.22	16.50	15.77	16.31
728	NYSE	MA	Thu, Apr 16, 2009	16.10	16.34	15.79	16.17
727	NYSE	MA	Wed, Apr 15, 2009	16.72	16.72	16.10	16.55
726	NYSE	MA	Tue, Apr 14, 2009	17.50	17.50	16.60	16.61
725	NYSE	MA	Mon, Apr 13, 2009	17.01	17.66	16.90	17.61
724	NYSE	MA	Thu, Apr 9, 2009	17.09	17.26	16.78	17.25
723	NYSE	MA	Wed, Apr 8, 2009	16.80	16.80	16.38	16.73
722	NYSE	MA	Tue, Apr 7, 2009	16.96	17.10	16.58	16.58
721	NYSE	MA	Mon, Apr 6, 2009	17.16	17.75	16.83	17.15
720	NYSE	MA	Fri, Apr 3, 2009	16.50	17.41	16.40	17.41
719	NYSE	MA	Thu, Apr 2, 2009	16.30	16.76	16.21	16.57
718	NYSE	MA	Wed, Apr 1, 2009	16.34	16.38	15.72	16.01
717	NYSE	MA	Tue, Mar 31, 2009	16.40	16.84	16.31	16.75
716	NYSE	MA	Mon, Mar 30, 2009	16.43	16.72	16.21	16.31
715	NYSE	MA	Fri, Mar 27, 2009	16.54	16.99	16.46	16.75
714	NYSE	MA	Thu, Mar 26, 2009	16.70	17.14	16.49	16.99
713	NYSE	MA	Wed, Mar 25, 2009	16.18	16.50	15.98	16.45
712	NYSE	MA	Tue, Mar 24, 2009	16.01	16.76	15.91	16.29
711	NYSE	MA	Mon, Mar 23, 2009	15.85	16.29	15.57	16.29
710	NYSE	MA	Fri, Mar 20, 2009	15.53	15.70	15.28	15.55
709	NYSE	MA	Thu, Mar 19, 2009	16.35	16.53	15.33	15.41
708	NYSE	MA	Wed, Mar 18, 2009	16.00	16.12	15.76	15.98
707	NYSE	MA	Tue, Mar 17, 2009	15.34	16.25	15.25	16.24
706	NYSE	MA	Mon, Mar 16, 2009	16.00	16.18	15.33	15.37
705	NYSE	MA	Fri, Mar 13, 2009	15.80	16.02	15.45	15.83
704	NYSE	MA	Thu, Mar 12, 2009	14.79	15.80	14.54	15.71
703	NYSE	MA	Wed, Mar 11, 2009	15.02	15.02	14.28	14.78
702	NYSE	MA	Tue, Mar 10, 2009	14.41	14.90	14.35	14.85
701	NYSE	MA	Mon, Mar 9, 2009	14.03	14.60	13.96	14.24
700	NYSE	MA	Fri, Mar 6, 2009	14.80	14.83	13.92	14.24
699	NYSE	MA	Thu, Mar 5, 2009	14.78	15.41	14.52	14.69
698	NYSE	MA	Wed, Mar 4, 2009	15.41	15.58	14.64	15.05
697	NYSE	MA	Tue, Mar 3, 2009	15.28	15.50	14.78	15.10
696	NYSE	MA	Mon, Mar 2, 2009	15.48	15.87	14.91	15.06
695	NYSE	MA	Fri, Feb 27, 2009	15.24	16.25	15.18	15.80
694	NYSE	MA	Thu, Feb 26, 2009	16.45	16.45	15.50	15.57
693	NYSE	MA	Wed, Feb 25, 2009	15.98	16.60	15.74	16.26
692	NYSE	MA	Tue, Feb 24, 2009	15.30	16.18	15.14	16.13
691	NYSE	MA	Mon, Feb 23, 2009	16.05	16.24	15.12	15.26
690	NYSE	MA	Fri, Feb 20, 2009	15.14	15.94	15.04	15.80
689	NYSE	MA	Thu, Feb 19, 2009	16.08	16.20	15.42	15.46
688	NYSE	MA	Wed, Feb 18, 2009	15.70	16.05	15.37	15.90
687	NYSE	MA	Tue, Feb 17, 2009	15.80	15.95	15.27	15.51
686	NYSE	MA	Fri, Feb 13, 2009	16.35	16.89	16.19	16.19
685	NYSE	MA	Thu, Feb 12, 2009	16.12	16.22	15.52	16.18
684	NYSE	MA	Wed, Feb 11, 2009	16.00	16.40	15.67	16.40
683	NYSE	MA	Tue, Feb 10, 2009	16.15	16.58	15.72	15.80
682	NYSE	MA	Mon, Feb 9, 2009	16.22	16.33	15.75	16.20
681	NYSE	MA	Fri, Feb 6, 2009	16.06	16.46	15.66	16.25
680	NYSE	MA	Thu, Feb 5, 2009	14.72	16.04	14.57	15.98
679	NYSE	MA	Wed, Feb 4, 2009	14.15	14.35	13.90	14.02
678	NYSE	MA	Tue, Feb 3, 2009	13.80	14.17	13.66	13.97
677	NYSE	MA	Mon, Feb 2, 2009	13.36	13.86	13.03	13.70
676	NYSE	MA	Fri, Jan 30, 2009	13.24	13.96	13.21	13.58
675	NYSE	MA	Thu, Jan 29, 2009	13.08	13.21	12.85	12.91
674	NYSE	MA	Wed, Jan 28, 2009	13.26	13.51	13.13	13.37
673	NYSE	MA	Tue, Jan 27, 2009	12.60	12.95	12.55	12.68
672	NYSE	MA	Mon, Jan 26, 2009	12.44	12.87	12.16	12.31
671	NYSE	MA	Fri, Jan 23, 2009	12.19	12.76	12.01	12.55
670	NYSE	MA	Thu, Jan 22, 2009	12.80	13.15	12.54	12.89
669	NYSE	MA	Wed, Jan 21, 2009	12.10	13.24	12.10	13.21
668	NYSE	MA	Tue, Jan 20, 2009	12.62	12.74	11.71	11.92
667	NYSE	MA	Fri, Jan 16, 2009	13.00	13.10	12.02	12.82
666	NYSE	MA	Thu, Jan 15, 2009	14.40	14.48	12.86	13.03
665	NYSE	MA	Wed, Jan 14, 2009	14.76	14.85	13.91	14.53
664	NYSE	MA	Tue, Jan 13, 2009	14.64	15.13	14.55	15.04
663	NYSE	MA	Mon, Jan 12, 2009	14.77	15.16	14.59	14.80
662	NYSE	MA	Fri, Jan 9, 2009	15.35	15.37	14.73	15.00
661	NYSE	MA	Thu, Jan 8, 2009	15.10	15.30	14.84	15.28
660	NYSE	MA	Wed, Jan 7, 2009	15.81	16.06	14.91	15.21
659	NYSE	MA	Tue, Jan 6, 2009	15.63	16.50	15.53	16.20
658	NYSE	MA	Mon, Jan 5, 2009	14.96	15.68	14.90	15.33
657	NYSE	MA	Fri, Jan 2, 2009	14.41	15.07	14.27	14.98
656	NYSE	MA	Wed, Dec 31, 2008	13.95	14.49	13.75	14.29
655	NYSE	MA	Tue, Dec 30, 2008	13.94	13.99	13.51	13.91
654	NYSE	MA	Mon, Dec 29, 2008	14.00	14.18	13.60	13.93
653	NYSE	MA	Fri, Dec 26, 2008	14.28	14.28	13.92	14.09
652	NYSE	MA	Wed, Dec 24, 2008	14.14	14.30	14.00	14.22
651	NYSE	MA	Tue, Dec 23, 2008	14.46	14.50	14.01	14.16
650	NYSE	MA	Mon, Dec 22, 2008	15.30	15.30	14.24	14.28
649	NYSE	MA	Fri, Dec 19, 2008	15.08	15.35	14.70	15.23
648	NYSE	MA	Thu, Dec 18, 2008	14.91	15.80	14.85	14.88
647	NYSE	MA	Wed, Dec 17, 2008	14.73	15.18	14.61	14.87
646	NYSE	MA	Tue, Dec 16, 2008	14.04	14.82	14.04	14.81
645	NYSE	MA	Mon, Dec 15, 2008	13.79	14.14	13.50	13.93
644	NYSE	MA	Fri, Dec 12, 2008	13.21	13.97	13.21	13.88
643	NYSE	MA	Thu, Dec 11, 2008	14.24	14.63	13.77	13.84
642	NYSE	MA	Wed, Dec 10, 2008	14.18	14.52	13.82	14.50
641	NYSE	MA	Tue, Dec 9, 2008	14.50	15.04	14.23	14.32
640	NYSE	MA	Mon, Dec 8, 2008	14.39	15.15	14.11	14.73
639	NYSE	MA	Fri, Dec 5, 2008	13.08	14.03	12.77	14.01
638	NYSE	MA	Thu, Dec 4, 2008	13.46	14.06	13.18	13.33
637	NYSE	MA	Wed, Dec 3, 2008	13.06	13.86	12.90	13.79
636	NYSE	MA	Tue, Dec 2, 2008	13.24	13.52	12.81	13.40
635	NYSE	MA	Mon, Dec 1, 2008	14.10	14.16	13.01	13.10
634	NYSE	MA	Fri, Nov 28, 2008	14.48	14.88	14.26	14.53
633	NYSE	MA	Wed, Nov 26, 2008	13.64	14.73	13.57	14.56
632	NYSE	MA	Tue, Nov 25, 2008	13.50	13.99	13.04	13.91
631	NYSE	MA	Mon, Nov 24, 2008	12.83	13.53	12.23	13.15
630	NYSE	MA	Fri, Nov 21, 2008	12.40	12.74	11.31	12.65
629	NYSE	MA	Thu, Nov 20, 2008	12.52	13.04	12.03	12.11
628	NYSE	MA	Wed, Nov 19, 2008	13.82	14.53	12.89	12.95
627	NYSE	MA	Tue, Nov 18, 2008	13.54	14.27	13.49	14.14
626	NYSE	MA	Mon, Nov 17, 2008	14.14	14.56	13.50	13.57
625	NYSE	MA	Fri, Nov 14, 2008	14.45	15.12	14.16	14.37
624	NYSE	MA	Thu, Nov 13, 2008	13.81	14.88	12.81	14.70
623	NYSE	MA	Wed, Nov 12, 2008	13.87	14.58	13.65	13.65
622	NYSE	MA	Tue, Nov 11, 2008	13.78	14.77	13.74	14.15
621	NYSE	MA	Mon, Nov 10, 2008	15.05	15.36	14.03	14.29
620	NYSE	MA	Fri, Nov 7, 2008	14.40	15.17	14.20	14.77
619	NYSE	MA	Thu, Nov 6, 2008	15.28	15.57	13.86	14.33
618	NYSE	MA	Wed, Nov 5, 2008	16.79	16.90	15.42	15.59
617	NYSE	MA	Tue, Nov 4, 2008	15.90	17.20	15.56	17.02
616	NYSE	MA	Mon, Nov 3, 2008	14.90	14.95	14.21	14.39
615	NYSE	MA	Fri, Oct 31, 2008	14.14	14.87	13.85	14.78
614	NYSE	MA	Thu, Oct 30, 2008	13.85	14.33	13.70	14.01
613	NYSE	MA	Wed, Oct 29, 2008	13.57	14.43	13.25	13.57
612	NYSE	MA	Tue, Oct 28, 2008	13.10	13.70	12.35	13.60
611	NYSE	MA	Mon, Oct 27, 2008	12.76	13.47	12.60	12.64
610	NYSE	MA	Fri, Oct 24, 2008	12.10	13.85	12.00	13.06
609	NYSE	MA	Thu, Oct 23, 2008	14.10	14.38	13.06	13.60
608	NYSE	MA	Wed, Oct 22, 2008	14.50	14.99	13.50	14.09
607	NYSE	MA	Tue, Oct 21, 2008	14.99	15.69	14.55	14.98
606	NYSE	MA	Mon, Oct 20, 2008	16.03	16.18	14.75	15.01
605	NYSE	MA	Fri, Oct 17, 2008	14.98	16.73	14.95	15.68
604	NYSE	MA	Thu, Oct 16, 2008	15.57	15.80	14.37	15.67
603	NYSE	MA	Wed, Oct 15, 2008	17.05	17.18	15.00	15.36
602	NYSE	MA	Tue, Oct 14, 2008	18.39	18.43	16.52	17.41
601	NYSE	MA	Mon, Oct 13, 2008	16.05	17.80	15.67	17.36
600	NYSE	MA	Fri, Oct 10, 2008	14.67	16.15	14.00	15.17
599	NYSE	MA	Thu, Oct 9, 2008	17.01	17.21	15.50	15.57
598	NYSE	MA	Wed, Oct 8, 2008	15.12	17.43	14.99	16.35
597	NYSE	MA	Tue, Oct 7, 2008	16.97	17.15	15.53	15.87
596	NYSE	MA	Mon, Oct 6, 2008	15.12	17.09	14.80	16.74
595	NYSE	MA	Fri, Oct 3, 2008	16.21	17.18	16.02	16.02
594	NYSE	MA	Thu, Oct 2, 2008	16.70	16.98	15.76	16.01
593	NYSE	MA	Wed, Oct 1, 2008	17.72	17.72	16.33	17.13
592	NYSE	MA	Tue, Sep 30, 2008	16.84	18.18	16.78	17.73
591	NYSE	MA	Mon, Sep 29, 2008	18.00	18.13	15.06	16.80
590	NYSE	MA	Fri, Sep 26, 2008	18.30	18.60	17.83	18.51
589	NYSE	MA	Thu, Sep 25, 2008	19.62	19.80	18.85	19.04
588	NYSE	MA	Wed, Sep 24, 2008	20.00	20.28	19.31	19.44
587	NYSE	MA	Tue, Sep 23, 2008	20.47	20.79	19.70	19.80
586	NYSE	MA	Mon, Sep 22, 2008	22.50	22.53	20.24	20.24
585	NYSE	MA	Fri, Sep 19, 2008	22.12	23.90	21.50	22.52
584	NYSE	MA	Thu, Sep 18, 2008	19.85	21.41	18.21	20.85
583	NYSE	MA	Wed, Sep 17, 2008	21.00	21.30	18.88	19.60
582	NYSE	MA	Tue, Sep 16, 2008	20.71	21.81	20.19	21.48
581	NYSE	MA	Mon, Sep 15, 2008	21.31	21.78	21.01	21.18
580	NYSE	MA	Fri, Sep 12, 2008	22.10	22.58	21.91	22.38
579	NYSE	MA	Thu, Sep 11, 2008	20.80	22.58	20.52	22.56
578	NYSE	MA	Wed, Sep 10, 2008	20.72	21.65	20.57	21.33
577	NYSE	MA	Tue, Sep 9, 2008	22.10	22.23	20.64	20.67
576	NYSE	MA	Mon, Sep 8, 2008	23.04	23.10	21.14	21.94
575	NYSE	MA	Fri, Sep 5, 2008	21.29	22.17	20.79	22.14
574	NYSE	MA	Thu, Sep 4, 2008	22.58	22.70	21.47	21.60
573	NYSE	MA	Wed, Sep 3, 2008	23.90	24.00	22.39	22.96
572	NYSE	MA	Tue, Sep 2, 2008	24.59	24.80	23.66	23.92
571	NYSE	MA	Fri, Aug 29, 2008	24.10	24.34	23.96	24.26
570	NYSE	MA	Thu, Aug 28, 2008	23.75	24.25	23.66	24.25
569	NYSE	MA	Wed, Aug 27, 2008	23.58	23.73	23.23	23.70
568	NYSE	MA	Tue, Aug 26, 2008	23.51	23.76	23.16	23.68
567	NYSE	MA	Mon, Aug 25, 2008	24.00	24.28	23.42	23.42
566	NYSE	MA	Fri, Aug 22, 2008	24.36	24.47	24.03	24.16
565	NYSE	MA	Thu, Aug 21, 2008	24.16	24.27	23.76	24.13
564	NYSE	MA	Wed, Aug 20, 2008	23.96	24.40	23.86	24.33
563	NYSE	MA	Tue, Aug 19, 2008	23.90	24.29	23.32	23.86
562	NYSE	MA	Mon, Aug 18, 2008	24.06	24.49	23.64	23.79
561	NYSE	MA	Fri, Aug 15, 2008	23.69	24.00	23.58	23.90
560	NYSE	MA	Thu, Aug 14, 2008	23.20	23.77	23.10	23.59
559	NYSE	MA	Wed, Aug 13, 2008	22.88	23.72	22.79	23.35
558	NYSE	MA	Tue, Aug 12, 2008	23.30	23.43	22.88	23.09
557	NYSE	MA	Mon, Aug 11, 2008	23.26	24.04	23.20	23.52
556	NYSE	MA	Fri, Aug 8, 2008	22.50	23.51	22.10	23.21
555	NYSE	MA	Thu, Aug 7, 2008	22.69	22.94	22.50	22.50
554	NYSE	MA	Wed, Aug 6, 2008	23.50	23.59	22.70	23.20
553	NYSE	MA	Tue, Aug 5, 2008	23.28	23.71	23.05	23.71
552	NYSE	MA	Mon, Aug 4, 2008	23.30	24.00	22.91	23.09
551	NYSE	MA	Fri, Aug 1, 2008	24.05	24.27	22.55	23.73
550	NYSE	MA	Thu, Jul 31, 2008	24.67	25.90	23.75	24.14
549	NYSE	MA	Wed, Jul 30, 2008	26.80	27.20	26.12	27.07
548	NYSE	MA	Tue, Jul 29, 2008	25.50	26.35	25.50	26.21
547	NYSE	MA	Mon, Jul 28, 2008	26.49	26.95	25.26	25.37
546	NYSE	MA	Fri, Jul 25, 2008	25.91	26.54	25.50	26.36
545	NYSE	MA	Thu, Jul 24, 2008	27.01	27.38	25.70	25.85
544	NYSE	MA	Wed, Jul 23, 2008	27.47	27.65	26.81	27.10
543	NYSE	MA	Tue, Jul 22, 2008	25.90	27.49	25.45	27.39
542	NYSE	MA	Mon, Jul 21, 2008	28.41	28.47	26.67	26.79
541	NYSE	MA	Fri, Jul 18, 2008	28.54	28.82	27.90	28.09
540	NYSE	MA	Thu, Jul 17, 2008	27.50	29.10	27.30	28.20
539	NYSE	MA	Wed, Jul 16, 2008	25.29	27.12	25.08	27.12
538	NYSE	MA	Tue, Jul 15, 2008	25.50	25.90	24.27	25.04
537	NYSE	MA	Mon, Jul 14, 2008	26.30	26.34	25.32	25.75
536	NYSE	MA	Fri, Jul 11, 2008	25.57	26.10	25.33	25.74
535	NYSE	MA	Thu, Jul 10, 2008	25.20	25.80	24.50	25.53
534	NYSE	MA	Wed, Jul 9, 2008	26.24	26.49	24.97	25.13
533	NYSE	MA	Tue, Jul 8, 2008	24.80	26.50	23.74	26.43
532	NYSE	MA	Mon, Jul 7, 2008	25.68	25.91	24.33	24.61
531	NYSE	MA	Thu, Jul 3, 2008	25.81	25.98	25.05	25.37
530	NYSE	MA	Wed, Jul 2, 2008	26.69	26.94	25.10	25.55
529	NYSE	MA	Tue, Jul 1, 2008	26.25	27.08	25.85	26.34
528	NYSE	MA	Mon, Jun 30, 2008	27.30	27.65	26.54	26.55
527	NYSE	MA	Fri, Jun 27, 2008	27.50	27.80	26.70	27.17
526	NYSE	MA	Thu, Jun 26, 2008	28.55	28.59	26.80	27.57
525	NYSE	MA	Wed, Jun 25, 2008	29.11	29.52	28.75	28.98
524	NYSE	MA	Tue, Jun 24, 2008	28.12	28.38	27.52	28.04
523	NYSE	MA	Mon, Jun 23, 2008	28.55	28.92	28.00	28.25
522	NYSE	MA	Fri, Jun 20, 2008	29.00	29.45	28.30	28.40
521	NYSE	MA	Thu, Jun 19, 2008	29.26	29.78	28.86	29.26
520	NYSE	MA	Wed, Jun 18, 2008	29.10	29.48	28.54	29.31
519	NYSE	MA	Tue, Jun 17, 2008	29.98	29.98	29.03	29.22
518	NYSE	MA	Mon, Jun 16, 2008	29.20	29.90	28.90	29.45
517	NYSE	MA	Fri, Jun 13, 2008	28.62	29.37	28.62	29.25
516	NYSE	MA	Thu, Jun 12, 2008	28.22	28.97	28.19	28.44
515	NYSE	MA	Wed, Jun 11, 2008	28.74	28.80	27.72	27.92
514	NYSE	MA	Tue, Jun 10, 2008	28.52	29.54	28.34	28.61
513	NYSE	MA	Mon, Jun 9, 2008	29.71	29.89	27.64	29.14
512	NYSE	MA	Fri, Jun 6, 2008	30.23	30.24	29.48	29.57
511	NYSE	MA	Thu, Jun 5, 2008	29.95	30.62	29.54	30.62
510	NYSE	MA	Wed, Jun 4, 2008	30.75	30.96	29.45	29.74
509	NYSE	MA	Tue, Jun 3, 2008	31.39	31.40	30.24	30.74
508	NYSE	MA	Mon, Jun 2, 2008	30.93	32.00	30.26	32.00
507	NYSE	MA	Fri, May 30, 2008	31.10	32.03	30.46	30.87
506	NYSE	MA	Thu, May 29, 2008	29.47	31.70	29.45	30.90
505	NYSE	MA	Wed, May 28, 2008	28.21	28.69	27.83	28.69
504	NYSE	MA	Tue, May 27, 2008	27.40	27.94	27.28	27.88
503	NYSE	MA	Fri, May 23, 2008	27.23	27.55	27.05	27.32
502	NYSE	MA	Thu, May 22, 2008	27.63	28.25	27.23	27.59
501	NYSE	MA	Wed, May 21, 2008	27.74	28.61	27.62	27.87
500	NYSE	MA	Tue, May 20, 2008	27.82	27.91	27.32	27.77
499	NYSE	MA	Mon, May 19, 2008	28.35	28.59	27.80	28.00
498	NYSE	MA	Fri, May 16, 2008	28.80	28.88	28.06	28.34
497	NYSE	MA	Thu, May 15, 2008	28.77	28.87	28.43	28.68
496	NYSE	MA	Wed, May 14, 2008	29.20	29.52	28.55	28.65
495	NYSE	MA	Tue, May 13, 2008	29.19	29.27	28.66	28.88
494	NYSE	MA	Mon, May 12, 2008	28.66	29.30	28.23	29.03
493	NYSE	MA	Fri, May 9, 2008	29.16	29.54	28.54	28.69
492	NYSE	MA	Thu, May 8, 2008	29.41	29.41	28.70	29.34
491	NYSE	MA	Wed, May 7, 2008	29.61	30.09	29.10	29.10
490	NYSE	MA	Tue, May 6, 2008	29.09	30.14	28.91	29.60
489	NYSE	MA	Mon, May 5, 2008	28.21	29.40	28.20	29.08
488	NYSE	MA	Fri, May 2, 2008	29.81	29.84	28.19	28.50
487	NYSE	MA	Thu, May 1, 2008	27.95	29.77	27.66	29.39
486	NYSE	MA	Wed, Apr 30, 2008	27.60	28.30	27.50	27.82
485	NYSE	MA	Tue, Apr 29, 2008	26.11	27.87	25.80	27.40
484	NYSE	MA	Mon, Apr 28, 2008	23.93	24.25	23.56	24.25
483	NYSE	MA	Fri, Apr 25, 2008	24.49	24.53	23.68	23.74
482	NYSE	MA	Thu, Apr 24, 2008	23.46	24.13	23.15	23.96
481	NYSE	MA	Wed, Apr 23, 2008	23.37	23.73	23.15	23.39
480	NYSE	MA	Tue, Apr 22, 2008	23.67	23.90	23.40	23.46
479	NYSE	MA	Mon, Apr 21, 2008	23.47	23.84	23.10	23.60
478	NYSE	MA	Fri, Apr 18, 2008	23.44	23.92	23.20	23.37
477	NYSE	MA	Thu, Apr 17, 2008	23.00	23.18	22.75	23.05
476	NYSE	MA	Wed, Apr 16, 2008	22.66	23.19	22.31	23.05
475	NYSE	MA	Tue, Apr 15, 2008	22.81	22.95	21.99	22.47
474	NYSE	MA	Mon, Apr 14, 2008	22.75	23.00	22.21	22.71
473	NYSE	MA	Fri, Apr 11, 2008	22.58	23.10	22.54	22.86
472	NYSE	MA	Thu, Apr 10, 2008	23.12	23.24	22.60	22.89
471	NYSE	MA	Wed, Apr 9, 2008	23.20	23.62	22.68	22.88
470	NYSE	MA	Tue, Apr 8, 2008	22.53	23.28	22.53	23.15
469	NYSE	MA	Mon, Apr 7, 2008	22.89	23.28	22.52	22.63
468	NYSE	MA	Fri, Apr 4, 2008	23.20	23.29	22.53	22.66
467	NYSE	MA	Thu, Apr 3, 2008	22.20	23.13	22.20	23.13
466	NYSE	MA	Wed, Apr 2, 2008	22.94	23.00	22.33	22.38
465	NYSE	MA	Tue, Apr 1, 2008	22.67	23.38	22.45	22.96
464	NYSE	MA	Mon, Mar 31, 2008	21.80	22.30	21.48	22.30
463	NYSE	MA	Fri, Mar 28, 2008	22.25	22.26	21.55	21.76
462	NYSE	MA	Thu, Mar 27, 2008	22.49	22.65	22.01	22.07
461	NYSE	MA	Wed, Mar 26, 2008	22.43	22.75	22.11	22.29
460	NYSE	MA	Tue, Mar 25, 2008	21.82	23.00	21.56	22.50
459	NYSE	MA	Mon, Mar 24, 2008	22.23	23.04	21.48	21.65
458	NYSE	MA	Thu, Mar 20, 2008	20.66	22.25	20.24	22.04
457	NYSE	MA	Wed, Mar 19, 2008	21.55	22.00	20.73	20.84
456	NYSE	MA	Tue, Mar 18, 2008	20.50	21.54	20.05	21.03
455	NYSE	MA	Mon, Mar 17, 2008	20.19	20.68	19.30	20.15
454	NYSE	MA	Fri, Mar 14, 2008	21.30	21.54	20.40	20.87
453	NYSE	MA	Thu, Mar 13, 2008	19.90	21.29	19.65	20.97
452	NYSE	MA	Wed, Mar 12, 2008	19.50	20.75	19.42	20.39
451	NYSE	MA	Tue, Mar 11, 2008	19.49	19.70	18.36	19.58
450	NYSE	MA	Mon, Mar 10, 2008	19.21	19.60	18.99	19.15
449	NYSE	MA	Fri, Mar 7, 2008	18.76	19.36	18.64	19.25
448	NYSE	MA	Thu, Mar 6, 2008	19.00	19.12	18.90	19.00
447	NYSE	MA	Wed, Mar 5, 2008	19.28	19.48	18.99	19.10
446	NYSE	MA	Tue, Mar 4, 2008	18.80	19.34	18.50	19.25
445	NYSE	MA	Mon, Mar 3, 2008	18.83	19.59	18.57	18.86
444	NYSE	MA	Fri, Feb 29, 2008	19.27	19.38	18.96	19.00
443	NYSE	MA	Thu, Feb 28, 2008	18.93	19.72	18.73	19.47
442	NYSE	MA	Wed, Feb 27, 2008	19.40	19.62	18.88	19.12
441	NYSE	MA	Tue, Feb 26, 2008	19.85	20.10	19.29	19.59
440	NYSE	MA	Mon, Feb 25, 2008	20.14	20.20	18.98	19.85
439	NYSE	MA	Fri, Feb 22, 2008	20.51	20.55	19.80	20.35
438	NYSE	MA	Thu, Feb 21, 2008	20.63	21.05	20.17	20.45
437	NYSE	MA	Wed, Feb 20, 2008	20.05	20.94	19.93	20.82
436	NYSE	MA	Tue, Feb 19, 2008	20.80	20.95	20.14	20.42
435	NYSE	MA	Fri, Feb 15, 2008	20.06	20.70	19.78	20.60
434	NYSE	MA	Thu, Feb 14, 2008	20.40	20.55	19.71	20.22
433	NYSE	MA	Wed, Feb 13, 2008	20.64	20.70	20.27	20.48
432	NYSE	MA	Tue, Feb 12, 2008	20.88	21.46	20.20	20.40
431	NYSE	MA	Mon, Feb 11, 2008	20.71	20.99	20.28	20.61
430	NYSE	MA	Fri, Feb 8, 2008	20.30	20.66	19.96	20.56
429	NYSE	MA	Thu, Feb 7, 2008	20.20	20.51	19.52	20.09
428	NYSE	MA	Wed, Feb 6, 2008	20.80	20.80	19.89	20.50
427	NYSE	MA	Tue, Feb 5, 2008	21.38	21.60	20.59	20.68
426	NYSE	MA	Mon, Feb 4, 2008	21.50	22.23	21.43	21.60
425	NYSE	MA	Fri, Feb 1, 2008	21.07	21.74	20.97	21.54
424	NYSE	MA	Thu, Jan 31, 2008	20.60	21.85	19.96	20.70
423	NYSE	MA	Wed, Jan 30, 2008	19.01	19.77	18.80	18.93
422	NYSE	MA	Tue, Jan 29, 2008	18.90	19.24	18.45	19.15
421	NYSE	MA	Mon, Jan 28, 2008	19.04	19.38	18.43	18.90
420	NYSE	MA	Fri, Jan 25, 2008	19.35	19.60	18.75	19.34
419	NYSE	MA	Thu, Jan 24, 2008	19.41	19.41	18.49	19.18
418	NYSE	MA	Wed, Jan 23, 2008	17.88	19.53	17.04	19.26
417	NYSE	MA	Tue, Jan 22, 2008	16.40	18.49	16.08	18.22
416	NYSE	MA	Fri, Jan 18, 2008	17.86	17.98	17.34	17.46
415	NYSE	MA	Thu, Jan 17, 2008	17.43	17.97	17.43	17.69
414	NYSE	MA	Wed, Jan 16, 2008	17.32	17.99	16.96	17.55
413	NYSE	MA	Tue, Jan 15, 2008	17.38	18.15	17.25	17.50
412	NYSE	MA	Mon, Jan 14, 2008	18.06	18.19	17.35	17.82
411	NYSE	MA	Fri, Jan 11, 2008	18.95	18.95	17.63	17.92
410	NYSE	MA	Thu, Jan 10, 2008	19.09	19.88	18.51	19.60
409	NYSE	MA	Wed, Jan 9, 2008	19.70	20.02	18.97	19.66
408	NYSE	MA	Tue, Jan 8, 2008	20.09	20.77	19.60	19.80
407	NYSE	MA	Mon, Jan 7, 2008	20.17	20.20	18.74	20.05
406	NYSE	MA	Fri, Jan 4, 2008	20.48	20.92	19.84	20.12
405	NYSE	MA	Thu, Jan 3, 2008	21.46	21.51	20.51	21.21
404	NYSE	MA	Wed, Jan 2, 2008	21.79	22.03	21.26	21.47
403	NYSE	MA	Mon, Dec 31, 2007	21.01	21.74	21.01	21.52
402	NYSE	MA	Fri, Dec 28, 2007	21.12	21.35	20.85	21.00
401	NYSE	MA	Thu, Dec 27, 2007	20.90	21.60	20.81	21.00
400	NYSE	MA	Wed, Dec 26, 2007	20.89	21.08	20.70	20.95
399	NYSE	MA	Mon, Dec 24, 2007	21.20	21.40	20.97	21.21
398	NYSE	MA	Fri, Dec 21, 2007	20.98	21.24	20.36	21.24
397	NYSE	MA	Thu, Dec 20, 2007	21.56	21.70	20.32	20.68
396	NYSE	MA	Wed, Dec 19, 2007	19.98	21.30	19.75	21.23
395	NYSE	MA	Tue, Dec 18, 2007	20.85	20.87	19.85	20.18
394	NYSE	MA	Mon, Dec 17, 2007	21.66	21.66	20.20	20.49
393	NYSE	MA	Fri, Dec 14, 2007	22.03	22.32	21.32	21.66
392	NYSE	MA	Thu, Dec 13, 2007	21.30	22.49	21.16	22.32
391	NYSE	MA	Wed, Dec 12, 2007	22.44	22.53	21.22	21.39
390	NYSE	MA	Tue, Dec 11, 2007	21.93	22.72	21.50	21.75
389	NYSE	MA	Mon, Dec 10, 2007	21.10	21.84	21.10	21.55
388	NYSE	MA	Fri, Dec 7, 2007	20.66	21.18	20.45	20.96
387	NYSE	MA	Thu, Dec 6, 2007	20.10	20.83	19.90	20.60
386	NYSE	MA	Wed, Dec 5, 2007	20.00	20.25	19.64	20.01
385	NYSE	MA	Tue, Dec 4, 2007	20.00	20.09	19.45	19.58
384	NYSE	MA	Mon, Dec 3, 2007	20.00	20.45	19.71	20.19
383	NYSE	MA	Fri, Nov 30, 2007	20.47	20.64	19.69	20.07
382	NYSE	MA	Thu, Nov 29, 2007	19.50	20.30	19.40	19.77
381	NYSE	MA	Wed, Nov 28, 2007	18.67	19.81	18.60	19.56
380	NYSE	MA	Tue, Nov 27, 2007	18.45	18.76	17.95	18.39
379	NYSE	MA	Mon, Nov 26, 2007	18.38	18.85	18.11	18.12
378	NYSE	MA	Fri, Nov 23, 2007	18.36	18.38	17.93	18.11
377	NYSE	MA	Wed, Nov 21, 2007	17.93	18.40	17.65	18.09
376	NYSE	MA	Tue, Nov 20, 2007	18.35	18.73	17.56	18.21
375	NYSE	MA	Mon, Nov 19, 2007	18.29	18.70	17.85	18.19
374	NYSE	MA	Fri, Nov 16, 2007	18.60	18.70	17.95	18.49
373	NYSE	MA	Thu, Nov 15, 2007	18.50	18.85	18.21	18.49
372	NYSE	MA	Wed, Nov 14, 2007	19.42	19.42	18.60	18.68
371	NYSE	MA	Tue, Nov 13, 2007	18.34	19.22	18.34	18.88
370	NYSE	MA	Mon, Nov 12, 2007	19.08	19.64	18.03	18.19
369	NYSE	MA	Fri, Nov 9, 2007	18.50	19.95	18.40	19.30
368	NYSE	MA	Thu, Nov 8, 2007	20.00	20.10	18.28	19.14
367	NYSE	MA	Wed, Nov 7, 2007	19.90	20.20	19.42	19.95
366	NYSE	MA	Tue, Nov 6, 2007	19.25	20.30	18.93	19.94
365	NYSE	MA	Mon, Nov 5, 2007	18.56	19.06	18.23	18.59
364	NYSE	MA	Fri, Nov 2, 2007	19.18	19.60	18.72	19.00
363	NYSE	MA	Thu, Nov 1, 2007	18.61	19.86	18.54	18.95
362	NYSE	MA	Wed, Oct 31, 2007	17.75	19.48	17.41	18.99
361	NYSE	MA	Tue, Oct 30, 2007	15.81	15.83	15.37	15.72
360	NYSE	MA	Mon, Oct 29, 2007	15.91	16.16	15.69	15.74
359	NYSE	MA	Fri, Oct 26, 2007	15.40	15.97	15.40	15.70
358	NYSE	MA	Thu, Oct 25, 2007	14.70	15.25	14.44	15.14
357	NYSE	MA	Wed, Oct 24, 2007	14.80	14.80	14.32	14.73
356	NYSE	MA	Tue, Oct 23, 2007	14.94	15.24	14.73	14.83
355	NYSE	MA	Mon, Oct 22, 2007	15.00	15.37	14.54	14.66
354	NYSE	MA	Fri, Oct 19, 2007	15.33	15.41	15.04	15.16
353	NYSE	MA	Thu, Oct 18, 2007	15.33	15.55	15.10	15.37
352	NYSE	MA	Wed, Oct 17, 2007	15.80	15.84	15.14	15.46
351	NYSE	MA	Tue, Oct 16, 2007	15.64	15.70	15.42	15.56
350	NYSE	MA	Mon, Oct 15, 2007	16.32	16.37	15.63	15.79
349	NYSE	MA	Fri, Oct 12, 2007	16.26	16.50	16.17	16.32
348	NYSE	MA	Thu, Oct 11, 2007	16.53	16.93	15.82	16.18
347	NYSE	MA	Wed, Oct 10, 2007	16.25	16.72	16.20	16.48
346	NYSE	MA	Tue, Oct 9, 2007	16.33	16.45	16.20	16.27
345	NYSE	MA	Mon, Oct 8, 2007	16.30	16.39	15.87	16.24
344	NYSE	MA	Fri, Oct 5, 2007	16.43	16.49	15.95	16.25
343	NYSE	MA	Thu, Oct 4, 2007	15.77	16.34	15.77	16.16
342	NYSE	MA	Wed, Oct 3, 2007	15.20	16.04	15.18	15.69
341	NYSE	MA	Tue, Oct 2, 2007	15.47	15.52	15.16	15.30
340	NYSE	MA	Mon, Oct 1, 2007	14.77	15.49	14.77	15.34
339	NYSE	MA	Fri, Sep 28, 2007	14.68	15.22	14.52	14.80
338	NYSE	MA	Thu, Sep 27, 2007	14.43	15.00	14.16	14.80
337	NYSE	MA	Wed, Sep 26, 2007	14.30	14.44	14.00	14.29
336	NYSE	MA	Tue, Sep 25, 2007	14.04	14.38	13.92	14.30
335	NYSE	MA	Mon, Sep 24, 2007	14.75	14.76	13.89	14.23
334	NYSE	MA	Fri, Sep 21, 2007	15.09	15.19	14.64	14.66
333	NYSE	MA	Thu, Sep 20, 2007	15.00	15.15	14.81	14.95
332	NYSE	MA	Wed, Sep 19, 2007	14.90	15.20	14.69	14.95
331	NYSE	MA	Tue, Sep 18, 2007	13.82	14.89	13.58	14.58
330	NYSE	MA	Mon, Sep 17, 2007	13.74	13.83	13.50	13.67
329	NYSE	MA	Fri, Sep 14, 2007	13.78	13.90	13.58	13.79
328	NYSE	MA	Thu, Sep 13, 2007	13.87	14.24	13.51	13.95
327	NYSE	MA	Wed, Sep 12, 2007	13.25	13.74	13.11	13.68
326	NYSE	MA	Tue, Sep 11, 2007	13.01	13.45	13.01	13.22
325	NYSE	MA	Mon, Sep 10, 2007	13.07	13.20	12.66	12.97
324	NYSE	MA	Fri, Sep 7, 2007	13.11	13.20	12.95	13.02
323	NYSE	MA	Thu, Sep 6, 2007	13.79	13.80	13.41	13.48
322	NYSE	MA	Wed, Sep 5, 2007	13.68	13.68	13.43	13.56
321	NYSE	MA	Tue, Sep 4, 2007	13.83	13.99	13.62	13.82
320	NYSE	MA	Fri, Aug 31, 2007	13.57	13.94	13.50	13.70
319	NYSE	MA	Thu, Aug 30, 2007	13.10	13.45	13.03	13.25
318	NYSE	MA	Wed, Aug 29, 2007	13.34	13.51	13.00	13.34
317	NYSE	MA	Tue, Aug 28, 2007	13.64	13.75	13.01	13.21
316	NYSE	MA	Mon, Aug 27, 2007	13.84	14.09	13.69	13.83
315	NYSE	MA	Fri, Aug 24, 2007	14.23	14.23	13.82	13.98
314	NYSE	MA	Thu, Aug 23, 2007	14.59	14.60	13.85	14.23
313	NYSE	MA	Wed, Aug 22, 2007	14.23	14.55	14.13	14.48
312	NYSE	MA	Tue, Aug 21, 2007	13.90	14.26	13.80	14.02
311	NYSE	MA	Mon, Aug 20, 2007	13.96	14.11	13.63	13.79
310	NYSE	MA	Fri, Aug 17, 2007	13.58	13.91	13.05	13.70
309	NYSE	MA	Thu, Aug 16, 2007	12.42	13.97	12.00	13.00
308	NYSE	MA	Wed, Aug 15, 2007	13.40	13.57	12.90	12.90
307	NYSE	MA	Tue, Aug 14, 2007	13.48	13.64	13.14	13.35
306	NYSE	MA	Mon, Aug 13, 2007	14.25	14.31	13.60	13.66
305	NYSE	MA	Fri, Aug 10, 2007	13.93	14.00	13.35	13.84
304	NYSE	MA	Thu, Aug 9, 2007	14.26	14.65	14.10	14.13
303	NYSE	MA	Wed, Aug 8, 2007	14.58	15.00	14.40	14.80
302	NYSE	MA	Tue, Aug 7, 2007	13.61	14.50	13.50	14.43
301	NYSE	MA	Mon, Aug 6, 2007	13.21	13.85	12.35	13.76
300	NYSE	MA	Fri, Aug 3, 2007	14.06	14.07	12.82	13.13
299	NYSE	MA	Thu, Aug 2, 2007	14.70	14.78	13.93	14.26
298	NYSE	MA	Wed, Aug 1, 2007	15.08	15.25	13.90	15.00
297	NYSE	MA	Tue, Jul 31, 2007	16.85	17.05	16.00	16.08
296	NYSE	MA	Mon, Jul 30, 2007	15.65	16.50	15.51	16.46
295	NYSE	MA	Fri, Jul 27, 2007	15.86	15.99	15.20	15.40
294	NYSE	MA	Thu, Jul 26, 2007	15.83	16.08	15.22	15.87
293	NYSE	MA	Wed, Jul 25, 2007	16.00	16.38	15.78	16.11
292	NYSE	MA	Tue, Jul 24, 2007	16.55	16.55	15.73	15.88
291	NYSE	MA	Mon, Jul 23, 2007	16.55	16.90	16.54	16.76
290	NYSE	MA	Fri, Jul 20, 2007	16.70	16.89	16.27	16.53
289	NYSE	MA	Thu, Jul 19, 2007	17.09	17.25	16.74	16.74
288	NYSE	MA	Wed, Jul 18, 2007	16.78	16.96	16.66	16.88
287	NYSE	MA	Tue, Jul 17, 2007	17.16	17.24	16.80	16.92
286	NYSE	MA	Mon, Jul 16, 2007	16.80	17.28	16.80	16.97
285	NYSE	MA	Fri, Jul 13, 2007	16.78	17.46	16.60	16.92
284	NYSE	MA	Thu, Jul 12, 2007	15.80	16.85	15.73	16.79
283	NYSE	MA	Wed, Jul 11, 2007	15.90	15.99	15.56	15.64
282	NYSE	MA	Tue, Jul 10, 2007	16.03	16.08	15.67	15.84
281	NYSE	MA	Mon, Jul 9, 2007	16.20	16.44	16.01	16.12
280	NYSE	MA	Fri, Jul 6, 2007	16.20	16.28	15.96	16.19
279	NYSE	MA	Thu, Jul 5, 2007	16.28	16.40	16.06	16.17
278	NYSE	MA	Tue, Jul 3, 2007	16.70	16.75	16.19	16.22
277	NYSE	MA	Mon, Jul 2, 2007	16.55	16.75	16.50	16.62
276	NYSE	MA	Fri, Jun 29, 2007	16.61	16.72	16.37	16.59
275	NYSE	MA	Thu, Jun 28, 2007	16.31	16.57	16.12	16.48
274	NYSE	MA	Wed, Jun 27, 2007	16.19	16.45	15.78	16.30
273	NYSE	MA	Tue, Jun 26, 2007	16.35	16.54	16.00	16.18
272	NYSE	MA	Mon, Jun 25, 2007	16.90	16.90	16.07	16.20
271	NYSE	MA	Fri, Jun 22, 2007	16.52	16.84	16.42	16.84
270	NYSE	MA	Thu, Jun 21, 2007	16.24	16.49	15.82	16.47
269	NYSE	MA	Wed, Jun 20, 2007	16.61	16.94	16.28	16.35
268	NYSE	MA	Tue, Jun 19, 2007	16.43	16.72	16.15	16.53
267	NYSE	MA	Mon, Jun 18, 2007	15.94	16.48	15.82	16.46
266	NYSE	MA	Fri, Jun 15, 2007	15.22	15.82	15.22	15.77
265	NYSE	MA	Thu, Jun 14, 2007	15.01	15.27	14.81	15.03
264	NYSE	MA	Wed, Jun 13, 2007	14.67	15.15	14.56	15.03
263	NYSE	MA	Tue, Jun 12, 2007	14.17	14.62	14.07	14.53
262	NYSE	MA	Mon, Jun 11, 2007	14.42	14.63	14.01	14.16
261	NYSE	MA	Fri, Jun 8, 2007	13.91	14.71	13.52	14.36
260	NYSE	MA	Thu, Jun 7, 2007	14.70	14.92	13.81	13.94
259	NYSE	MA	Wed, Jun 6, 2007	14.84	14.84	14.58	14.70
258	NYSE	MA	Tue, Jun 5, 2007	15.10	15.10	14.66	14.92
257	NYSE	MA	Mon, Jun 4, 2007	15.00	15.17	14.97	15.13
256	NYSE	MA	Fri, Jun 1, 2007	15.10	15.22	14.97	15.11
255	NYSE	MA	Thu, May 31, 2007	14.85	15.33	14.80	14.96
254	NYSE	MA	Wed, May 30, 2007	14.37	14.77	14.25	14.71
253	NYSE	MA	Tue, May 29, 2007	14.20	14.60	14.10	14.41
252	NYSE	MA	Fri, May 25, 2007	13.94	14.02	13.83	13.91
251	NYSE	MA	Thu, May 24, 2007	14.09	14.16	13.76	13.90
250	NYSE	MA	Wed, May 23, 2007	14.10	14.36	13.94	14.01
249	NYSE	MA	Tue, May 22, 2007	14.09	14.10	13.82	13.87
248	NYSE	MA	Mon, May 21, 2007	13.73	14.13	13.69	13.95
247	NYSE	MA	Fri, May 18, 2007	13.65	13.83	13.49	13.81
246	NYSE	MA	Thu, May 17, 2007	13.63	13.80	13.52	13.61
245	NYSE	MA	Wed, May 16, 2007	13.54	13.68	13.35	13.62
244	NYSE	MA	Tue, May 15, 2007	13.46	13.84	13.40	13.54
243	NYSE	MA	Mon, May 14, 2007	13.88	13.96	13.46	13.54
242	NYSE	MA	Fri, May 11, 2007	13.91	14.23	13.52	13.88
241	NYSE	MA	Thu, May 10, 2007	14.05	14.32	13.80	13.88
240	NYSE	MA	Wed, May 9, 2007	13.70	14.23	13.63	13.96
239	NYSE	MA	Tue, May 8, 2007	13.55	13.72	13.35	13.71
238	NYSE	MA	Mon, May 7, 2007	13.43	13.87	13.29	13.41
237	NYSE	MA	Fri, May 4, 2007	13.58	13.60	13.20	13.47
236	NYSE	MA	Thu, May 3, 2007	12.70	13.52	12.65	13.48
235	NYSE	MA	Wed, May 2, 2007	12.57	13.02	12.43	12.64
234	NYSE	MA	Tue, May 1, 2007	11.12	11.56	11.10	11.49
233	NYSE	MA	Mon, Apr 30, 2007	11.43	11.80	11.15	11.17
232	NYSE	MA	Fri, Apr 27, 2007	10.83	11.47	10.80	11.41
231	NYSE	MA	Thu, Apr 26, 2007	10.95	11.05	10.80	10.86
230	NYSE	MA	Wed, Apr 25, 2007	10.83	10.96	10.77	10.93
229	NYSE	MA	Tue, Apr 24, 2007	11.00	11.01	10.76	10.81
228	NYSE	MA	Mon, Apr 23, 2007	11.00	11.06	10.95	11.00
227	NYSE	MA	Fri, Apr 20, 2007	11.03	11.09	10.93	11.01
226	NYSE	MA	Thu, Apr 19, 2007	10.88	11.02	10.82	10.93
225	NYSE	MA	Wed, Apr 18, 2007	10.97	11.00	10.91	10.92
224	NYSE	MA	Tue, Apr 17, 2007	10.95	11.08	10.89	10.97
223	NYSE	MA	Mon, Apr 16, 2007	11.00	11.02	10.85	10.94
222	NYSE	MA	Fri, Apr 13, 2007	11.00	11.11	10.89	10.94
221	NYSE	MA	Thu, Apr 12, 2007	10.96	11.02	10.89	10.98
220	NYSE	MA	Wed, Apr 11, 2007	11.00	11.05	10.90	10.98
219	NYSE	MA	Tue, Apr 10, 2007	10.89	11.14	10.78	11.00
218	NYSE	MA	Mon, Apr 9, 2007	10.84	10.88	10.72	10.83
217	NYSE	MA	Thu, Apr 5, 2007	10.76	10.83	10.74	10.80
216	NYSE	MA	Wed, Apr 4, 2007	10.89	10.90	10.63	10.72
215	NYSE	MA	Tue, Apr 3, 2007	10.88	10.94	10.81	10.85
214	NYSE	MA	Mon, Apr 2, 2007	10.71	10.78	10.59	10.70
213	NYSE	MA	Fri, Mar 30, 2007	10.74	10.80	10.58	10.62
212	NYSE	MA	Thu, Mar 29, 2007	10.74	10.77	10.58	10.72
211	NYSE	MA	Wed, Mar 28, 2007	10.66	10.79	10.58	10.67
210	NYSE	MA	Tue, Mar 27, 2007	10.84	10.84	10.65	10.73
209	NYSE	MA	Mon, Mar 26, 2007	10.87	10.93	10.76	10.85
208	NYSE	MA	Fri, Mar 23, 2007	10.95	11.00	10.90	10.99
207	NYSE	MA	Thu, Mar 22, 2007	11.10	11.10	10.90	10.96
206	NYSE	MA	Wed, Mar 21, 2007	10.73	11.23	10.68	11.07
205	NYSE	MA	Tue, Mar 20, 2007	10.70	10.79	10.64	10.75
204	NYSE	MA	Mon, Mar 19, 2007	10.55	10.76	10.55	10.69
203	NYSE	MA	Fri, Mar 16, 2007	10.53	10.59	10.47	10.53
202	NYSE	MA	Thu, Mar 15, 2007	10.55	10.62	10.45	10.53
201	NYSE	MA	Wed, Mar 14, 2007	10.37	10.62	10.24	10.55
200	NYSE	MA	Tue, Mar 13, 2007	10.25	10.50	10.17	10.39
199	NYSE	MA	Mon, Mar 12, 2007	10.20	10.35	10.14	10.33
198	NYSE	MA	Fri, Mar 9, 2007	10.37	10.43	10.08	10.24
197	NYSE	MA	Thu, Mar 8, 2007	10.12	10.34	9.93	10.28
196	NYSE	MA	Wed, Mar 7, 2007	10.40	10.41	9.94	9.97
195	NYSE	MA	Tue, Mar 6, 2007	10.28	10.47	10.24	10.40
194	NYSE	MA	Mon, Mar 5, 2007	10.12	10.42	10.09	10.09
193	NYSE	MA	Fri, Mar 2, 2007	10.54	10.75	10.28	10.31
192	NYSE	MA	Thu, Mar 1, 2007	10.53	10.79	10.23	10.63
191	NYSE	MA	Wed, Feb 28, 2007	10.30	10.73	10.20	10.72
190	NYSE	MA	Tue, Feb 27, 2007	10.18	10.59	10.00	10.30
189	NYSE	MA	Mon, Feb 26, 2007	10.48	10.60	10.35	10.41
188	NYSE	MA	Fri, Feb 23, 2007	10.59	10.66	10.37	10.46
187	NYSE	MA	Thu, Feb 22, 2007	10.79	10.90	10.51	10.59
186	NYSE	MA	Wed, Feb 21, 2007	10.77	10.93	10.57	10.73
185	NYSE	MA	Tue, Feb 20, 2007	10.83	10.85	10.65	10.78
184	NYSE	MA	Fri, Feb 16, 2007	10.80	10.91	10.61	10.83
183	NYSE	MA	Thu, Feb 15, 2007	10.80	10.88	10.71	10.80
182	NYSE	MA	Wed, Feb 14, 2007	10.42	10.88	10.41	10.80
181	NYSE	MA	Tue, Feb 13, 2007	10.38	10.50	10.29	10.47
180	NYSE	MA	Mon, Feb 12, 2007	10.20	10.28	9.86	10.21
179	NYSE	MA	Fri, Feb 9, 2007	11.80	11.81	9.96	10.36
178	NYSE	MA	Thu, Feb 8, 2007	11.20	11.54	11.11	11.47
177	NYSE	MA	Wed, Feb 7, 2007	11.05	11.26	11.03	11.19
176	NYSE	MA	Tue, Feb 6, 2007	11.07	11.15	10.99	11.06
175	NYSE	MA	Mon, Feb 5, 2007	11.05	11.10	10.99	11.03
174	NYSE	MA	Fri, Feb 2, 2007	11.25	11.27	11.06	11.10
173	NYSE	MA	Thu, Feb 1, 2007	11.21	11.30	11.16	11.19
172	NYSE	MA	Wed, Jan 31, 2007	11.11	11.22	11.08	11.16
171	NYSE	MA	Tue, Jan 30, 2007	10.96	11.16	10.92	11.08
170	NYSE	MA	Mon, Jan 29, 2007	10.90	11.10	10.87	10.97
169	NYSE	MA	Fri, Jan 26, 2007	10.92	10.99	10.65	10.85
168	NYSE	MA	Thu, Jan 25, 2007	11.23	11.23	10.70	10.82
167	NYSE	MA	Wed, Jan 24, 2007	10.89	11.31	10.87	11.16
166	NYSE	MA	Tue, Jan 23, 2007	10.87	10.91	10.70	10.85
165	NYSE	MA	Mon, Jan 22, 2007	10.59	10.80	10.45	10.76
164	NYSE	MA	Fri, Jan 19, 2007	10.25	10.54	10.20	10.50
163	NYSE	MA	Thu, Jan 18, 2007	10.99	10.99	10.18	10.25
162	NYSE	MA	Wed, Jan 17, 2007	10.70	11.02	10.57	10.90
161	NYSE	MA	Tue, Jan 16, 2007	10.53	10.74	10.46	10.60
160	NYSE	MA	Fri, Jan 12, 2007	10.58	10.73	10.49	10.53
159	NYSE	MA	Thu, Jan 11, 2007	10.52	10.80	10.35	10.55
158	NYSE	MA	Wed, Jan 10, 2007	10.56	10.65	10.30	10.47
157	NYSE	MA	Tue, Jan 9, 2007	10.11	10.57	10.06	10.57
156	NYSE	MA	Mon, Jan 8, 2007	9.90	10.22	9.90	10.11
155	NYSE	MA	Fri, Jan 5, 2007	10.10	10.22	9.90	10.11
154	NYSE	MA	Thu, Jan 4, 2007	9.69	10.18	9.53	10.11
153	NYSE	MA	Wed, Jan 3, 2007	9.95	9.96	9.56	9.64
152	NYSE	MA	Fri, Dec 29, 2006	9.88	9.96	9.83	9.85
151	NYSE	MA	Thu, Dec 28, 2006	9.97	9.97	9.75	9.90
150	NYSE	MA	Wed, Dec 27, 2006	9.49	9.94	9.45	9.94
149	NYSE	MA	Tue, Dec 26, 2006	9.65	9.68	9.44	9.51
148	NYSE	MA	Fri, Dec 22, 2006	9.57	9.70	9.52	9.64
147	NYSE	MA	Thu, Dec 21, 2006	9.58	9.63	9.38	9.57
146	NYSE	MA	Wed, Dec 20, 2006	9.74	9.94	9.62	9.75
145	NYSE	MA	Tue, Dec 19, 2006	9.24	9.75	9.05	9.74
144	NYSE	MA	Mon, Dec 18, 2006	9.60	9.60	9.25	9.29
143	NYSE	MA	Fri, Dec 15, 2006	9.63	9.63	9.54	9.62
142	NYSE	MA	Thu, Dec 14, 2006	9.57	9.64	9.48	9.56
141	NYSE	MA	Wed, Dec 13, 2006	9.69	9.76	9.50	9.58
140	NYSE	MA	Tue, Dec 12, 2006	9.87	9.91	9.42	9.58
139	NYSE	MA	Mon, Dec 11, 2006	10.01	10.22	9.89	9.91
138	NYSE	MA	Fri, Dec 8, 2006	9.97	10.08	9.89	10.01
137	NYSE	MA	Thu, Dec 7, 2006	9.93	10.09	9.86	9.97
136	NYSE	MA	Wed, Dec 6, 2006	10.11	10.20	9.85	9.91
135	NYSE	MA	Tue, Dec 5, 2006	10.00	10.22	9.90	9.93
134	NYSE	MA	Mon, Dec 4, 2006	10.10	10.14	9.92	10.01
133	NYSE	MA	Fri, Dec 1, 2006	10.22	10.25	9.91	10.12
132	NYSE	MA	Thu, Nov 30, 2006	9.92	10.20	9.65	10.18
131	NYSE	MA	Wed, Nov 29, 2006	10.23	10.26	9.68	9.92
130	NYSE	MA	Tue, Nov 28, 2006	9.75	10.10	9.55	10.08
129	NYSE	MA	Mon, Nov 27, 2006	10.60	10.86	9.89	9.90
128	NYSE	MA	Fri, Nov 24, 2006	10.19	10.59	10.05	10.55
127	NYSE	MA	Wed, Nov 22, 2006	10.18	10.39	10.08	10.33
126	NYSE	MA	Tue, Nov 21, 2006	9.70	10.08	9.65	10.06
125	NYSE	MA	Mon, Nov 20, 2006	9.40	9.62	9.37	9.62
124	NYSE	MA	Fri, Nov 17, 2006	9.34	9.54	9.21	9.48
123	NYSE	MA	Thu, Nov 16, 2006	9.63	9.72	9.39	9.45
122	NYSE	MA	Wed, Nov 15, 2006	9.52	9.97	9.50	9.53
121	NYSE	MA	Tue, Nov 14, 2006	9.68	9.72	9.44	9.52
120	NYSE	MA	Mon, Nov 13, 2006	9.37	9.80	9.33	9.66
119	NYSE	MA	Fri, Nov 10, 2006	8.86	9.05	8.78	8.92
118	NYSE	MA	Thu, Nov 9, 2006	9.13	9.24	8.82	8.82
117	NYSE	MA	Wed, Nov 8, 2006	9.20	9.20	8.81	8.84
116	NYSE	MA	Tue, Nov 7, 2006	9.57	9.62	9.24	9.25
115	NYSE	MA	Mon, Nov 6, 2006	9.00	9.71	9.00	9.63
114	NYSE	MA	Fri, Nov 3, 2006	8.77	8.98	8.68	8.95
113	NYSE	MA	Thu, Nov 2, 2006	8.38	8.81	8.25	8.76
112	NYSE	MA	Wed, Nov 1, 2006	8.18	8.75	8.18	8.51
111	NYSE	MA	Tue, Oct 31, 2006	7.27	7.63	7.19	7.41
110	NYSE	MA	Mon, Oct 30, 2006	7.26	7.36	7.18	7.25
109	NYSE	MA	Fri, Oct 27, 2006	7.10	7.30	6.90	7.26
108	NYSE	MA	Thu, Oct 26, 2006	7.09	7.40	6.99	7.22
107	NYSE	MA	Wed, Oct 25, 2006	7.13	7.13	7.05	7.08
106	NYSE	MA	Tue, Oct 24, 2006	7.02	7.15	6.99	7.12
105	NYSE	MA	Mon, Oct 23, 2006	7.14	7.16	6.98	7.03
104	NYSE	MA	Fri, Oct 20, 2006	7.28	7.29	7.10	7.12
103	NYSE	MA	Thu, Oct 19, 2006	7.05	7.29	6.98	7.23
102	NYSE	MA	Wed, Oct 18, 2006	6.96	7.12	6.95	7.05
101	NYSE	MA	Tue, Oct 17, 2006	7.11	7.12	6.93	6.95
100	NYSE	MA	Mon, Oct 16, 2006	7.00	7.17	6.99	7.13
99	NYSE	MA	Fri, Oct 13, 2006	7.10	7.17	6.98	7.01
98	NYSE	MA	Thu, Oct 12, 2006	6.91	7.08	6.87	7.04
97	NYSE	MA	Wed, Oct 11, 2006	7.10	7.10	6.83	6.95
96	NYSE	MA	Tue, Oct 10, 2006	7.12	7.33	7.05	7.19
95	NYSE	MA	Mon, Oct 9, 2006	7.19	7.32	7.10	7.28
94	NYSE	MA	Fri, Oct 6, 2006	7.24	7.59	7.20	7.52
93	NYSE	MA	Thu, Oct 5, 2006	6.98	7.29	6.90	7.26
92	NYSE	MA	Wed, Oct 4, 2006	7.00	7.04	6.88	6.96
91	NYSE	MA	Tue, Oct 3, 2006	6.84	7.09	6.84	6.97
90	NYSE	MA	Mon, Oct 2, 2006	7.04	7.04	6.97	7.00
89	NYSE	MA	Fri, Sep 29, 2006	6.85	7.05	6.76	7.04
88	NYSE	MA	Thu, Sep 28, 2006	6.77	6.89	6.77	6.87
87	NYSE	MA	Wed, Sep 27, 2006	6.70	6.79	6.55	6.78
86	NYSE	MA	Tue, Sep 26, 2006	6.34	6.73	6.28	6.60
85	NYSE	MA	Mon, Sep 25, 2006	6.53	6.57	6.22	6.44
84	NYSE	MA	Fri, Sep 22, 2006	6.90	6.95	6.51	6.59
83	NYSE	MA	Thu, Sep 21, 2006	6.75	6.96	6.70	6.91
82	NYSE	MA	Wed, Sep 20, 2006	6.51	6.67	6.45	6.66
81	NYSE	MA	Tue, Sep 19, 2006	6.50	6.62	6.43	6.48
80	NYSE	MA	Mon, Sep 18, 2006	6.57	6.76	6.43	6.51
79	NYSE	MA	Fri, Sep 15, 2006	6.28	6.52	6.28	6.50
78	NYSE	MA	Thu, Sep 14, 2006	6.09	6.33	6.07	6.28
77	NYSE	MA	Wed, Sep 13, 2006	6.20	6.23	6.09	6.14
76	NYSE	MA	Tue, Sep 12, 2006	6.10	6.22	6.10	6.21
75	NYSE	MA	Mon, Sep 11, 2006	5.98	6.20	5.96	6.19
74	NYSE	MA	Fri, Sep 8, 2006	6.10	6.13	5.93	5.98
73	NYSE	MA	Thu, Sep 7, 2006	5.85	6.09	5.85	6.01
72	NYSE	MA	Wed, Sep 6, 2006	5.69	5.89	5.66	5.89
71	NYSE	MA	Tue, Sep 5, 2006	5.69	5.72	5.63	5.69
70	NYSE	MA	Fri, Sep 1, 2006	5.60	5.75	5.60	5.66
69	NYSE	MA	Thu, Aug 31, 2006	5.53	5.62	5.53	5.59
68	NYSE	MA	Wed, Aug 30, 2006	5.55	5.58	5.52	5.53
67	NYSE	MA	Tue, Aug 29, 2006	5.53	5.57	5.52	5.54
66	NYSE	MA	Mon, Aug 28, 2006	5.49	5.55	5.48	5.50
65	NYSE	MA	Fri, Aug 25, 2006	5.58	5.59	5.49	5.50
64	NYSE	MA	Thu, Aug 24, 2006	5.49	5.59	5.48	5.57
63	NYSE	MA	Wed, Aug 23, 2006	5.55	5.58	5.45	5.46
62	NYSE	MA	Tue, Aug 22, 2006	5.42	5.55	5.42	5.52
61	NYSE	MA	Mon, Aug 21, 2006	5.33	5.56	5.28	5.43
60	NYSE	MA	Fri, Aug 18, 2006	5.31	5.37	5.25	5.35
59	NYSE	MA	Thu, Aug 17, 2006	5.42	5.42	5.32	5.35
58	NYSE	MA	Wed, Aug 16, 2006	5.47	5.54	5.42	5.43
57	NYSE	MA	Tue, Aug 15, 2006	5.47	5.49	5.43	5.45
56	NYSE	MA	Mon, Aug 14, 2006	5.38	5.45	5.35	5.42
55	NYSE	MA	Fri, Aug 11, 2006	5.35	5.45	5.33	5.37
54	NYSE	MA	Thu, Aug 10, 2006	5.22	5.39	5.21	5.36
53	NYSE	MA	Wed, Aug 9, 2006	5.30	5.45	5.20	5.29
52	NYSE	MA	Tue, Aug 8, 2006	5.11	5.27	5.11	5.26
51	NYSE	MA	Mon, Aug 7, 2006	5.05	5.13	5.03	5.11
50	NYSE	MA	Fri, Aug 4, 2006	5.03	5.15	5.00	5.01
49	NYSE	MA	Thu, Aug 3, 2006	4.91	5.02	4.87	5.00
48	NYSE	MA	Wed, Aug 2, 2006	4.80	5.01	4.73	5.00
47	NYSE	MA	Tue, Aug 1, 2006	4.59	4.59	4.47	4.50
46	NYSE	MA	Mon, Jul 31, 2006	4.63	4.64	4.59	4.59
45	NYSE	MA	Fri, Jul 28, 2006	4.65	4.68	4.63	4.63
44	NYSE	MA	Thu, Jul 27, 2006	4.69	4.72	4.65	4.65
43	NYSE	MA	Wed, Jul 26, 2006	4.61	4.79	4.58	4.67
42	NYSE	MA	Tue, Jul 25, 2006	4.52	4.64	4.52	4.61
41	NYSE	MA	Mon, Jul 24, 2006	4.55	4.55	4.50	4.50
40	NYSE	MA	Fri, Jul 21, 2006	4.56	4.56	4.48	4.53
39	NYSE	MA	Thu, Jul 20, 2006	4.54	4.58	4.51	4.56
38	NYSE	MA	Wed, Jul 19, 2006	4.39	4.55	4.38	4.53
37	NYSE	MA	Tue, Jul 18, 2006	4.40	4.41	4.37	4.39
36	NYSE	MA	Mon, Jul 17, 2006	4.39	4.42	4.38	4.40
35	NYSE	MA	Fri, Jul 14, 2006	4.46	4.47	4.39	4.40
34	NYSE	MA	Thu, Jul 13, 2006	4.52	4.52	4.43	4.47
33	NYSE	MA	Wed, Jul 12, 2006	4.64	4.64	4.55	4.56
32	NYSE	MA	Tue, Jul 11, 2006	4.65	4.65	4.53	4.64
31	NYSE	MA	Mon, Jul 10, 2006	4.62	4.66	4.61	4.65
30	NYSE	MA	Fri, Jul 7, 2006	4.68	4.69	4.58	4.61
29	NYSE	MA	Thu, Jul 6, 2006	4.73	4.74	4.68	4.68
28	NYSE	MA	Wed, Jul 5, 2006	4.74	4.78	4.67	4.76
27	NYSE	MA	Mon, Jul 3, 2006	4.79	4.80	4.68	4.73
26	NYSE	MA	Fri, Jun 30, 2006	4.77	4.80	4.66	4.80
25	NYSE	MA	Thu, Jun 29, 2006	4.70	4.81	4.70	4.80
24	NYSE	MA	Wed, Jun 28, 2006	4.69	4.74	4.65	4.70
23	NYSE	MA	Tue, Jun 27, 2006	4.75	4.80	4.73	4.73
22	NYSE	MA	Mon, Jun 26, 2006	4.70	4.75	4.64	4.75
21	NYSE	MA	Fri, Jun 23, 2006	4.70	4.79	4.69	4.70
20	NYSE	MA	Thu, Jun 22, 2006	4.64	4.70	4.59	4.66
19	NYSE	MA	Wed, Jun 21, 2006	4.40	4.59	4.40	4.53
18	NYSE	MA	Tue, Jun 20, 2006	4.47	4.50	4.35	4.40
17	NYSE	MA	Mon, Jun 19, 2006	4.55	4.55	4.41	4.43
16	NYSE	MA	Fri, Jun 16, 2006	4.55	4.60	4.50	4.50
15	NYSE	MA	Thu, Jun 15, 2006	4.54	4.61	4.51	4.60
14	NYSE	MA	Wed, Jun 14, 2006	4.49	4.55	4.44	4.51
13	NYSE	MA	Tue, Jun 13, 2006	4.62	4.74	4.53	4.55
12	NYSE	MA	Mon, Jun 12, 2006	4.80	4.83	4.63	4.70
11	NYSE	MA	Fri, Jun 9, 2006	4.88	4.88	4.77	4.78
10	NYSE	MA	Thu, Jun 8, 2006	4.76	4.77	4.55	4.77
9	NYSE	MA	Wed, Jun 7, 2006	4.83	4.84	4.68	4.76
8	NYSE	MA	Tue, Jun 6, 2006	5.00	5.06	4.78	4.83
7	NYSE	MA	Mon, Jun 5, 2006	4.71	4.93	4.70	4.92
6	NYSE	MA	Fri, Jun 2, 2006	4.85	4.87	4.68	4.70
5	NYSE	MA	Thu, Jun 1, 2006	4.49	4.81	4.49	4.75
4	NYSE	MA	Wed, May 31, 2006	4.44	4.54	4.44	4.49
3	NYSE	MA	Tue, May 30, 2006	4.50	4.50	4.29	4.40
2	NYSE	MA	Fri, May 26, 2006	4.63	4.67	4.41	4.49
1	NYSE	MA	Thu, May 25, 2006	4.03	4.61	4.02	4.60
#	Exchange	Symbol	Date	Open	High	Low	Close

Mastercard Inc NYSE:MA 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