Macerich Co NYSE:MAC Historical Prices

Below are the 3261 trading days of historical prices for MAC.

#	Exchange	Symbol	Date	Open	High	Low	Close
3261	NYSE	MAC	Mon, Mar 4, 2024	16.43	16.59	16.33	16.59
3260	NYSE	MAC	Fri, Mar 1, 2024	16.47	16.63	16.22	16.52
3259	NYSE	MAC	Thu, Feb 29, 2024	16.71	16.76	16.17	16.41
3258	NYSE	MAC	Wed, Feb 28, 2024	16.12	16.71	16.09	16.38
3257	NYSE	MAC	Tue, Feb 27, 2024	16.72	16.72	16.18	16.37
3256	NYSE	MAC	Mon, Feb 26, 2024	16.74	16.91	16.50	16.52
3255	NYSE	MAC	Fri, Feb 23, 2024	17.10	17.14	16.58	16.74
3254	NYSE	MAC	Thu, Feb 22, 2024	17.27	17.50	17.15	17.16
3253	NYSE	MAC	Wed, Feb 21, 2024	17.16	17.40	17.10	17.21
3252	NYSE	MAC	Tue, Feb 20, 2024	16.93	17.26	16.83	17.25
3251	NYSE	MAC	Fri, Feb 16, 2024	17.06	17.69	17.04	17.22
3250	NYSE	MAC	Thu, Feb 15, 2024	16.91	17.51	16.79	17.47
3249	NYSE	MAC	Wed, Feb 14, 2024	16.97	17.01	16.52	16.61
3248	NYSE	MAC	Tue, Feb 13, 2024	16.33	16.74	16.01	16.73
3247	NYSE	MAC	Mon, Feb 12, 2024	16.97	17.13	16.84	17.12
3246	NYSE	MAC	Fri, Feb 9, 2024	17.16	17.26	16.65	16.93
3245	NYSE	MAC	Thu, Feb 8, 2024	16.93	17.15	16.62	17.13
3244	NYSE	MAC	Wed, Feb 7, 2024	16.13	17.36	16.12	16.96
3243	NYSE	MAC	Tue, Feb 6, 2024	15.65	16.65	15.65	16.61
3242	NYSE	MAC	Mon, Feb 5, 2024	15.13	15.94	15.02	15.73
3241	NYSE	MAC	Fri, Feb 2, 2024	15.47	15.67	15.24	15.48
3240	NYSE	MAC	Thu, Feb 1, 2024	15.81	15.86	15.13	15.81
3239	NYSE	MAC	Wed, Jan 31, 2024	16.14	16.43	15.76	15.79
3238	NYSE	MAC	Tue, Jan 30, 2024	16.59	16.73	16.12	16.12
3237	NYSE	MAC	Mon, Jan 29, 2024	16.68	16.80	16.58	16.75
3236	NYSE	MAC	Fri, Jan 26, 2024	16.71	16.81	16.55	16.68
3235	NYSE	MAC	Thu, Jan 25, 2024	16.60	16.84	16.45	16.63
3234	NYSE	MAC	Wed, Jan 24, 2024	16.54	16.69	16.17	16.31
3233	NYSE	MAC	Tue, Jan 23, 2024	16.22	16.35	15.91	16.29
3232	NYSE	MAC	Mon, Jan 22, 2024	15.82	16.17	15.70	16.02
3231	NYSE	MAC	Fri, Jan 19, 2024	15.39	15.66	15.09	15.66
3230	NYSE	MAC	Thu, Jan 18, 2024	15.49	15.53	15.02	15.27
3229	NYSE	MAC	Wed, Jan 17, 2024	15.17	15.60	15.01	15.36
3228	NYSE	MAC	Tue, Jan 16, 2024	15.44	15.65	15.34	15.55
3227	NYSE	MAC	Fri, Jan 12, 2024	15.92	15.93	15.47	15.69
3226	NYSE	MAC	Thu, Jan 11, 2024	15.54	15.68	15.31	15.57
3225	NYSE	MAC	Wed, Jan 10, 2024	15.41	15.84	15.38	15.71
3224	NYSE	MAC	Tue, Jan 9, 2024	15.09	15.47	14.98	15.43
3223	NYSE	MAC	Mon, Jan 8, 2024	14.92	15.43	14.90	15.39
3222	NYSE	MAC	Fri, Jan 5, 2024	14.72	15.30	14.66	14.95
3221	NYSE	MAC	Thu, Jan 4, 2024	14.77	15.05	14.71	14.95
3220	NYSE	MAC	Wed, Jan 3, 2024	15.26	15.33	14.74	14.89
3219	NYSE	MAC	Tue, Jan 2, 2024	15.34	15.69	15.17	15.55
3218	NYSE	MAC	Fri, Dec 29, 2023	15.82	15.92	15.42	15.43
3217	NYSE	MAC	Thu, Dec 28, 2023	15.58	15.95	15.58	15.94
3216	NYSE	MAC	Wed, Dec 27, 2023	15.62	15.85	15.50	15.70
3215	NYSE	MAC	Tue, Dec 26, 2023	15.50	15.77	15.37	15.66
3214	NYSE	MAC	Fri, Dec 22, 2023	15.74	15.89	15.36	15.41
3213	NYSE	MAC	Thu, Dec 21, 2023	15.58	15.80	15.36	15.62
3212	NYSE	MAC	Wed, Dec 20, 2023	15.60	15.89	15.24	15.29
3211	NYSE	MAC	Tue, Dec 19, 2023	15.78	15.98	15.64	15.65
3210	NYSE	MAC	Mon, Dec 18, 2023	16.02	16.19	15.58	15.63
3209	NYSE	MAC	Fri, Dec 15, 2023	16.43	16.46	15.89	16.00
3208	NYSE	MAC	Thu, Dec 14, 2023	15.00	16.54	14.92	16.40
3207	NYSE	MAC	Wed, Dec 13, 2023	13.49	14.88	13.43	14.58
3206	NYSE	MAC	Tue, Dec 12, 2023	13.61	13.66	13.45	13.50
3205	NYSE	MAC	Mon, Dec 11, 2023	13.33	13.67	13.24	13.61
3204	NYSE	MAC	Fri, Dec 8, 2023	13.10	13.44	13.02	13.39
3203	NYSE	MAC	Thu, Dec 7, 2023	12.78	13.18	12.66	13.17
3202	NYSE	MAC	Wed, Dec 6, 2023	12.68	12.98	12.62	12.77
3201	NYSE	MAC	Tue, Dec 5, 2023	12.45	12.57	12.25	12.50
3200	NYSE	MAC	Mon, Dec 4, 2023	12.01	12.50	11.94	12.48
3199	NYSE	MAC	Fri, Dec 1, 2023	11.43	12.23	11.37	12.13
3198	NYSE	MAC	Thu, Nov 30, 2023	11.40	11.57	11.30	11.47
3197	NYSE	MAC	Wed, Nov 29, 2023	11.50	11.84	11.36	11.36
3196	NYSE	MAC	Tue, Nov 28, 2023	11.01	11.35	10.86	11.35
3195	NYSE	MAC	Mon, Nov 27, 2023	10.92	11.10	10.75	11.04
3194	NYSE	MAC	Fri, Nov 24, 2023	10.99	11.03	10.86	10.99
3193	NYSE	MAC	Wed, Nov 22, 2023	11.10	11.15	10.93	10.96
3192	NYSE	MAC	Tue, Nov 21, 2023	11.13	11.18	10.98	10.98
3191	NYSE	MAC	Mon, Nov 20, 2023	11.33	11.36	11.11	11.36
3190	NYSE	MAC	Fri, Nov 17, 2023	11.40	11.45	11.24	11.32
3189	NYSE	MAC	Thu, Nov 16, 2023	11.64	11.64	11.08	11.20
3188	NYSE	MAC	Wed, Nov 15, 2023	11.32	11.80	11.32	11.65
3187	NYSE	MAC	Tue, Nov 14, 2023	10.65	11.40	10.61	11.39
3186	NYSE	MAC	Mon, Nov 13, 2023	10.22	10.27	10.00	10.09
3185	NYSE	MAC	Fri, Nov 10, 2023	10.11	10.37	9.90	10.33
3184	NYSE	MAC	Thu, Nov 9, 2023	10.33	10.33	9.91	9.95
3183	NYSE	MAC	Wed, Nov 8, 2023	10.42	10.42	10.17	10.22
3182	NYSE	MAC	Tue, Nov 7, 2023	10.57	10.58	10.40	10.40
3181	NYSE	MAC	Mon, Nov 6, 2023	11.16	11.16	10.51	10.57
3180	NYSE	MAC	Fri, Nov 3, 2023	10.80	11.28	10.74	11.22
3179	NYSE	MAC	Thu, Nov 2, 2023	10.15	10.48	10.07	10.44
3178	NYSE	MAC	Wed, Nov 1, 2023	9.75	9.97	9.65	9.81
3177	NYSE	MAC	Tue, Oct 31, 2023	9.86	10.11	9.21	9.72
3176	NYSE	MAC	Mon, Oct 30, 2023	9.82	9.99	9.66	9.76
3175	NYSE	MAC	Fri, Oct 27, 2023	10.18	10.19	9.64	9.71
3174	NYSE	MAC	Thu, Oct 26, 2023	9.91	10.14	9.81	10.11
3173	NYSE	MAC	Wed, Oct 25, 2023	10.29	10.41	9.87	9.91
3172	NYSE	MAC	Tue, Oct 24, 2023	10.47	10.64	10.36	10.38
3171	NYSE	MAC	Mon, Oct 23, 2023	10.46	10.67	10.32	10.33
3170	NYSE	MAC	Fri, Oct 20, 2023	10.71	10.86	10.53	10.56
3169	NYSE	MAC	Thu, Oct 19, 2023	10.86	11.10	10.65	10.66
3168	NYSE	MAC	Wed, Oct 18, 2023	11.20	11.23	10.96	10.97
3167	NYSE	MAC	Tue, Oct 17, 2023	10.96	11.38	10.96	11.30
3166	NYSE	MAC	Mon, Oct 16, 2023	11.00	11.19	10.89	11.03
3165	NYSE	MAC	Fri, Oct 13, 2023	11.01	11.01	10.67	10.86
3164	NYSE	MAC	Thu, Oct 12, 2023	10.99	10.99	10.71	10.91
3163	NYSE	MAC	Wed, Oct 11, 2023	10.87	11.11	10.83	11.01
3162	NYSE	MAC	Tue, Oct 10, 2023	10.67	10.94	10.67	10.77
3161	NYSE	MAC	Mon, Oct 9, 2023	10.40	10.70	10.32	10.61
3160	NYSE	MAC	Fri, Oct 6, 2023	10.41	10.79	10.27	10.53
3159	NYSE	MAC	Thu, Oct 5, 2023	10.57	10.68	10.39	10.51
3158	NYSE	MAC	Wed, Oct 4, 2023	10.59	10.79	10.48	10.67
3157	NYSE	MAC	Tue, Oct 3, 2023	10.71	10.73	10.38	10.53
3156	NYSE	MAC	Mon, Oct 2, 2023	11.10	11.28	10.68	10.82
3155	NYSE	MAC	Fri, Sep 29, 2023	11.60	11.60	10.65	10.91
3154	NYSE	MAC	Thu, Sep 28, 2023	11.04	11.39	10.98	11.35
3153	NYSE	MAC	Wed, Sep 27, 2023	11.03	11.30	10.94	10.97
3152	NYSE	MAC	Tue, Sep 26, 2023	11.08	11.23	10.82	10.97
3151	NYSE	MAC	Mon, Sep 25, 2023	11.20	11.38	11.18	11.23
3150	NYSE	MAC	Fri, Sep 22, 2023	11.49	11.59	11.32	11.32
3149	NYSE	MAC	Thu, Sep 21, 2023	11.74	11.81	11.45	11.46
3148	NYSE	MAC	Wed, Sep 20, 2023	12.15	12.33	11.84	11.85
3147	NYSE	MAC	Tue, Sep 19, 2023	11.86	12.04	11.86	12.00
3146	NYSE	MAC	Mon, Sep 18, 2023	12.14	12.14	11.81	11.84
3145	NYSE	MAC	Fri, Sep 15, 2023	12.01	12.26	11.94	12.23
3144	NYSE	MAC	Thu, Sep 14, 2023	11.87	12.15	11.82	12.15
3143	NYSE	MAC	Wed, Sep 13, 2023	11.82	11.87	11.63	11.71
3142	NYSE	MAC	Tue, Sep 12, 2023	11.81	11.89	11.73	11.88
3141	NYSE	MAC	Mon, Sep 11, 2023	11.85	11.89	11.72	11.81
3140	NYSE	MAC	Fri, Sep 8, 2023	11.81	11.85	11.69	11.75
3139	NYSE	MAC	Thu, Sep 7, 2023	11.81	11.89	11.67	11.82
3138	NYSE	MAC	Wed, Sep 6, 2023	11.64	11.87	11.50	11.86
3137	NYSE	MAC	Tue, Sep 5, 2023	11.69	11.89	11.60	11.64
3136	NYSE	MAC	Fri, Sep 1, 2023	11.84	11.99	11.79	11.82
3135	NYSE	MAC	Thu, Aug 31, 2023	11.79	11.84	11.52	11.69
3134	NYSE	MAC	Wed, Aug 30, 2023	11.74	11.78	11.57	11.68
3133	NYSE	MAC	Tue, Aug 29, 2023	11.37	11.75	11.25	11.75
3132	NYSE	MAC	Mon, Aug 28, 2023	11.12	11.48	11.12	11.33
3131	NYSE	MAC	Fri, Aug 25, 2023	11.20	11.25	11.04	11.04
3130	NYSE	MAC	Thu, Aug 24, 2023	11.13	11.40	11.06	11.11
3129	NYSE	MAC	Wed, Aug 23, 2023	11.15	11.35	11.02	11.20
3128	NYSE	MAC	Tue, Aug 22, 2023	11.40	11.43	10.98	11.08
3127	NYSE	MAC	Mon, Aug 21, 2023	11.65	11.67	11.20	11.30
3126	NYSE	MAC	Fri, Aug 18, 2023	11.34	11.70	11.34	11.63
3125	NYSE	MAC	Thu, Aug 17, 2023	11.77	11.83	11.50	11.51
3124	NYSE	MAC	Wed, Aug 16, 2023	12.24	12.29	11.92	11.75
3123	NYSE	MAC	Tue, Aug 15, 2023	12.45	12.49	12.20	12.28
3122	NYSE	MAC	Mon, Aug 14, 2023	12.56	12.84	12.48	12.62
3121	NYSE	MAC	Fri, Aug 11, 2023	12.45	12.65	12.39	12.63
3120	NYSE	MAC	Thu, Aug 10, 2023	12.69	12.99	12.46	12.51
3119	NYSE	MAC	Wed, Aug 9, 2023	12.90	12.90	12.64	12.66
3118	NYSE	MAC	Tue, Aug 8, 2023	12.50	12.90	12.31	12.83
3117	NYSE	MAC	Mon, Aug 7, 2023	12.52	12.85	12.51	12.80
3116	NYSE	MAC	Fri, Aug 4, 2023	12.60	12.85	12.53	12.61
3115	NYSE	MAC	Thu, Aug 3, 2023	12.71	12.71	12.35	12.59
3114	NYSE	MAC	Wed, Aug 2, 2023	12.69	12.90	12.56	12.90
3113	NYSE	MAC	Tue, Aug 1, 2023	12.56	12.90	12.56	12.90
3112	NYSE	MAC	Mon, Jul 31, 2023	12.63	12.81	12.59	12.75
3111	NYSE	MAC	Fri, Jul 28, 2023	12.46	12.66	12.37	12.63
3110	NYSE	MAC	Thu, Jul 27, 2023	12.66	12.72	12.27	12.31
3109	NYSE	MAC	Wed, Jul 26, 2023	12.38	12.62	12.37	12.55
3108	NYSE	MAC	Tue, Jul 25, 2023	12.59	12.74	12.42	12.45
3107	NYSE	MAC	Mon, Jul 24, 2023	12.54	12.84	12.54	12.69
3106	NYSE	MAC	Fri, Jul 21, 2023	12.86	12.90	12.51	12.52
3105	NYSE	MAC	Thu, Jul 20, 2023	12.75	12.86	12.60	12.75
3104	NYSE	MAC	Wed, Jul 19, 2023	12.40	12.83	12.37	12.81
3103	NYSE	MAC	Tue, Jul 18, 2023	11.89	12.35	11.87	12.31
3102	NYSE	MAC	Mon, Jul 17, 2023	11.75	11.91	11.60	11.87
3101	NYSE	MAC	Fri, Jul 14, 2023	11.89	11.92	11.57	11.76
3100	NYSE	MAC	Thu, Jul 13, 2023	12.12	12.16	11.87	11.96
3099	NYSE	MAC	Wed, Jul 12, 2023	12.30	12.42	12.13	12.13
3098	NYSE	MAC	Tue, Jul 11, 2023	11.55	12.18	11.49	12.11
3097	NYSE	MAC	Mon, Jul 10, 2023	11.31	11.55	11.28	11.51
3096	NYSE	MAC	Fri, Jul 7, 2023	11.23	11.57	11.23	11.34
3095	NYSE	MAC	Thu, Jul 6, 2023	11.15	11.30	10.98	11.28
3094	NYSE	MAC	Wed, Jul 5, 2023	11.29	11.53	11.11	11.35
3093	NYSE	MAC	Mon, Jul 3, 2023	11.28	11.49	11.28	11.42
3092	NYSE	MAC	Fri, Jun 30, 2023	11.45	11.53	11.11	11.27
3091	NYSE	MAC	Thu, Jun 29, 2023	10.92	11.35	10.92	11.35
3090	NYSE	MAC	Wed, Jun 28, 2023	11.06	11.12	10.83	10.95
3089	NYSE	MAC	Tue, Jun 27, 2023	10.83	11.14	10.66	11.10
3088	NYSE	MAC	Mon, Jun 26, 2023	10.28	10.86	10.23	10.77
3087	NYSE	MAC	Fri, Jun 23, 2023	10.57	10.64	10.32	10.43
3086	NYSE	MAC	Thu, Jun 22, 2023	10.95	10.99	10.63	10.78
3085	NYSE	MAC	Wed, Jun 21, 2023	10.86	11.07	10.73	10.93
3084	NYSE	MAC	Tue, Jun 20, 2023	11.27	11.29	10.88	10.90
3083	NYSE	MAC	Fri, Jun 16, 2023	11.31	11.43	11.07	11.32
3082	NYSE	MAC	Thu, Jun 15, 2023	11.16	11.41	11.11	11.21
3081	NYSE	MAC	Wed, Jun 14, 2023	11.34	11.49	11.09	11.22
3080	NYSE	MAC	Tue, Jun 13, 2023	11.33	11.58	11.22	11.23
3079	NYSE	MAC	Mon, Jun 12, 2023	11.19	11.40	11.06	11.24
3078	NYSE	MAC	Fri, Jun 9, 2023	11.05	11.25	11.02	11.21
3077	NYSE	MAC	Thu, Jun 8, 2023	11.35	11.41	10.90	11.10
3076	NYSE	MAC	Wed, Jun 7, 2023	10.96	11.46	10.85	11.38
3075	NYSE	MAC	Tue, Jun 6, 2023	10.29	11.07	10.23	10.83
3074	NYSE	MAC	Mon, Jun 5, 2023	10.09	10.43	10.14	10.16
3073	NYSE	MAC	Fri, Jun 2, 2023	9.73	10.26	9.69	10.16
3072	NYSE	MAC	Thu, Jun 1, 2023	9.68	9.68	9.35	9.49
3071	NYSE	MAC	Wed, May 31, 2023	9.44	9.76	9.34	9.64
3070	NYSE	MAC	Tue, May 30, 2023	9.42	9.53	9.32	9.50
3069	NYSE	MAC	Fri, May 26, 2023	9.19	9.41	9.10	9.38
3068	NYSE	MAC	Thu, May 25, 2023	9.19	9.38	9.05	9.27
3067	NYSE	MAC	Wed, May 24, 2023	9.59	9.63	9.23	9.31
3066	NYSE	MAC	Tue, May 23, 2023	10.05	10.22	9.70	9.71
3065	NYSE	MAC	Mon, May 22, 2023	9.61	10.08	9.50	10.05
3064	NYSE	MAC	Fri, May 19, 2023	9.45	9.73	9.32	9.55
3063	NYSE	MAC	Thu, May 18, 2023	9.45	9.48	9.24	9.30
3062	NYSE	MAC	Wed, May 17, 2023	9.23	9.66	9.15	9.48
3061	NYSE	MAC	Tue, May 16, 2023	9.50	9.52	9.10	9.11
3060	NYSE	MAC	Mon, May 15, 2023	9.45	9.69	9.37	9.54
3059	NYSE	MAC	Fri, May 12, 2023	9.56	9.62	9.31	9.40
3058	NYSE	MAC	Thu, May 11, 2023	9.54	9.60	9.33	9.49
3057	NYSE	MAC	Wed, May 10, 2023	9.66	9.80	9.47	9.71
3056	NYSE	MAC	Tue, May 9, 2023	9.75	9.76	9.48	9.48
3055	NYSE	MAC	Mon, May 8, 2023	10.10	10.13	9.79	9.87
3054	NYSE	MAC	Fri, May 5, 2023	10.18	10.23	9.76	10.01
3053	NYSE	MAC	Thu, May 4, 2023	9.85	10.08	9.31	9.94
3052	NYSE	MAC	Wed, May 3, 2023	10.29	10.53	10.14	10.25
3051	NYSE	MAC	Tue, May 2, 2023	10.21	10.33	9.70	10.21
3050	NYSE	MAC	Mon, May 1, 2023	10.00	10.37	9.99	10.31
3049	NYSE	MAC	Fri, Apr 28, 2023	9.67	10.05	9.67	9.99
3048	NYSE	MAC	Thu, Apr 27, 2023	9.50	9.79	9.44	9.71
3047	NYSE	MAC	Wed, Apr 26, 2023	9.51	9.62	9.36	9.41
3046	NYSE	MAC	Tue, Apr 25, 2023	9.62	9.71	9.32	9.57
3045	NYSE	MAC	Mon, Apr 24, 2023	9.87	9.99	9.67	9.78
3044	NYSE	MAC	Fri, Apr 21, 2023	9.93	9.96	9.73	9.91
3043	NYSE	MAC	Thu, Apr 20, 2023	10.01	10.17	9.81	9.89
3042	NYSE	MAC	Wed, Apr 19, 2023	9.72	10.25	9.69	10.16
3041	NYSE	MAC	Tue, Apr 18, 2023	10.05	10.11	9.84	9.84
3040	NYSE	MAC	Mon, Apr 17, 2023	9.55	10.10	9.51	10.05
3039	NYSE	MAC	Fri, Apr 14, 2023	9.86	10.04	9.47	9.57
3038	NYSE	MAC	Thu, Apr 13, 2023	9.93	9.99	9.73	9.79
3037	NYSE	MAC	Wed, Apr 12, 2023	10.45	10.50	9.91	9.92
3036	NYSE	MAC	Tue, Apr 11, 2023	10.20	10.42	10.16	10.27
3035	NYSE	MAC	Mon, Apr 10, 2023	10.10	10.36	9.97	10.15
3034	NYSE	MAC	Thu, Apr 6, 2023	10.34	10.34	10.08	10.10
3033	NYSE	MAC	Wed, Apr 5, 2023	10.30	10.38	10.15	10.23
3032	NYSE	MAC	Tue, Apr 4, 2023	10.70	10.73	10.25	10.43
3031	NYSE	MAC	Mon, Apr 3, 2023	10.69	10.82	10.43	10.63
3030	NYSE	MAC	Fri, Mar 31, 2023	10.29	10.61	10.25	10.60
3029	NYSE	MAC	Thu, Mar 30, 2023	10.13	10.29	10.05	10.19
3028	NYSE	MAC	Wed, Mar 29, 2023	9.95	9.99	9.77	9.96
3027	NYSE	MAC	Tue, Mar 28, 2023	9.56	9.77	9.52	9.77
3026	NYSE	MAC	Mon, Mar 27, 2023	9.73	9.74	9.52	9.67
3025	NYSE	MAC	Fri, Mar 24, 2023	8.90	9.49	8.77	9.49
3024	NYSE	MAC	Thu, Mar 23, 2023	9.33	9.57	8.98	9.10
3023	NYSE	MAC	Wed, Mar 22, 2023	9.63	9.88	9.35	9.40
3022	NYSE	MAC	Tue, Mar 21, 2023	9.59	9.88	9.57	9.73
3021	NYSE	MAC	Mon, Mar 20, 2023	9.44	9.67	9.30	9.43
3020	NYSE	MAC	Fri, Mar 17, 2023	9.58	9.62	9.00	9.39
3019	NYSE	MAC	Thu, Mar 16, 2023	9.77	9.86	9.24	9.71
3018	NYSE	MAC	Wed, Mar 15, 2023	10.04	10.13	9.68	9.87
3017	NYSE	MAC	Tue, Mar 14, 2023	10.83	10.93	10.27	10.40
3016	NYSE	MAC	Mon, Mar 13, 2023	10.47	10.65	10.18	10.39
3015	NYSE	MAC	Fri, Mar 10, 2023	11.38	11.41	10.47	10.68
3014	NYSE	MAC	Thu, Mar 9, 2023	11.77	11.91	11.40	11.41
3013	NYSE	MAC	Wed, Mar 8, 2023	11.71	11.95	11.67	11.82
3012	NYSE	MAC	Tue, Mar 7, 2023	12.02	12.07	11.57	11.65
3011	NYSE	MAC	Mon, Mar 6, 2023	12.12	12.32	11.97	12.02
3010	NYSE	MAC	Fri, Mar 3, 2023	12.21	12.26	12.02	12.09
3009	NYSE	MAC	Thu, Mar 2, 2023	11.87	12.13	11.82	12.11
3008	NYSE	MAC	Wed, Mar 1, 2023	11.89	12.08	11.82	11.99
3007	NYSE	MAC	Tue, Feb 28, 2023	12.12	12.31	11.95	11.95
3006	NYSE	MAC	Mon, Feb 27, 2023	12.37	12.40	12.09	12.15
3005	NYSE	MAC	Fri, Feb 24, 2023	12.11	12.27	12.04	12.18
3004	NYSE	MAC	Thu, Feb 23, 2023	12.39	12.46	12.18	12.36
3003	NYSE	MAC	Wed, Feb 22, 2023	12.18	12.48	12.15	12.27
3002	NYSE	MAC	Tue, Feb 21, 2023	12.53	12.61	12.08	12.09
3001	NYSE	MAC	Fri, Feb 17, 2023	12.85	12.85	12.51	12.73
3000	NYSE	MAC	Thu, Feb 16, 2023	12.84	13.07	12.81	12.84
2999	NYSE	MAC	Wed, Feb 15, 2023	13.06	13.35	13.00	13.10
2998	NYSE	MAC	Tue, Feb 14, 2023	13.37	13.55	13.09	13.18
2997	NYSE	MAC	Mon, Feb 13, 2023	13.19	13.44	13.06	13.41
2996	NYSE	MAC	Fri, Feb 10, 2023	13.04	13.23	12.89	13.15
2995	NYSE	MAC	Thu, Feb 9, 2023	13.51	13.51	13.05	13.14
2994	NYSE	MAC	Wed, Feb 8, 2023	13.24	13.61	13.20	13.36
2993	NYSE	MAC	Tue, Feb 7, 2023	13.57	13.60	13.02	13.31
2992	NYSE	MAC	Mon, Feb 6, 2023	13.70	13.83	13.49	13.75
2991	NYSE	MAC	Fri, Feb 3, 2023	13.95	14.16	13.80	13.94
2990	NYSE	MAC	Thu, Feb 2, 2023	14.00	14.51	13.97	14.22
2989	NYSE	MAC	Wed, Feb 1, 2023	13.69	13.98	13.38	13.89
2988	NYSE	MAC	Tue, Jan 31, 2023	13.21	13.75	13.21	13.74
2987	NYSE	MAC	Mon, Jan 30, 2023	13.45	13.59	13.18	13.21
2986	NYSE	MAC	Fri, Jan 27, 2023	13.23	13.70	13.21	13.67
2985	NYSE	MAC	Thu, Jan 26, 2023	13.09	13.28	13.01	13.27
2984	NYSE	MAC	Wed, Jan 25, 2023	12.60	13.05	12.51	13.02
2983	NYSE	MAC	Tue, Jan 24, 2023	12.31	12.84	12.31	12.75
2982	NYSE	MAC	Mon, Jan 23, 2023	12.44	12.66	12.41	12.65
2981	NYSE	MAC	Fri, Jan 20, 2023	12.23	12.49	12.01	12.46
2980	NYSE	MAC	Thu, Jan 19, 2023	12.29	12.29	12.02	12.14
2979	NYSE	MAC	Wed, Jan 18, 2023	12.67	12.78	12.31	12.43
2978	NYSE	MAC	Tue, Jan 17, 2023	12.62	12.68	12.47	12.64
2977	NYSE	MAC	Fri, Jan 13, 2023	12.30	12.63	12.22	12.62
2976	NYSE	MAC	Thu, Jan 12, 2023	12.15	12.46	11.93	12.45
2975	NYSE	MAC	Wed, Jan 11, 2023	11.55	12.07	11.55	12.02
2974	NYSE	MAC	Tue, Jan 10, 2023	11.50	11.57	11.25	11.44
2973	NYSE	MAC	Mon, Jan 9, 2023	11.76	11.82	11.57	11.63
2972	NYSE	MAC	Fri, Jan 6, 2023	11.49	11.71	11.42	11.70
2971	NYSE	MAC	Thu, Jan 5, 2023	11.58	11.59	11.31	11.35
2970	NYSE	MAC	Wed, Jan 4, 2023	11.34	11.89	11.30	11.72
2969	NYSE	MAC	Tue, Jan 3, 2023	11.46	11.61	11.11	11.18
2968	NYSE	MAC	Fri, Dec 30, 2022	11.14	11.31	11.07	11.26
2967	NYSE	MAC	Thu, Dec 29, 2022	11.18	11.39	11.15	11.26
2966	NYSE	MAC	Wed, Dec 28, 2022	11.57	11.60	11.03	11.05
2965	NYSE	MAC	Tue, Dec 27, 2022	11.52	11.61	11.42	11.54
2964	NYSE	MAC	Fri, Dec 23, 2022	11.40	11.57	11.39	11.54
2963	NYSE	MAC	Thu, Dec 22, 2022	11.57	11.59	11.23	11.45
2962	NYSE	MAC	Wed, Dec 21, 2022	11.59	11.86	11.59	11.68
2961	NYSE	MAC	Tue, Dec 20, 2022	11.56	11.70	11.44	11.48
2960	NYSE	MAC	Mon, Dec 19, 2022	11.72	11.85	11.56	11.63
2959	NYSE	MAC	Fri, Dec 16, 2022	11.94	12.03	11.47	11.72
2958	NYSE	MAC	Thu, Dec 15, 2022	12.23	12.39	12.18	12.25
2957	NYSE	MAC	Wed, Dec 14, 2022	12.57	12.77	12.40	12.44
2956	NYSE	MAC	Tue, Dec 13, 2022	12.67	12.87	12.48	12.61
2955	NYSE	MAC	Mon, Dec 12, 2022	12.43	12.48	12.21	12.34
2954	NYSE	MAC	Fri, Dec 9, 2022	12.55	12.73	12.42	12.46
2953	NYSE	MAC	Thu, Dec 8, 2022	12.70	12.82	12.60	12.68
2952	NYSE	MAC	Wed, Dec 7, 2022	12.35	12.77	12.27	12.62
2951	NYSE	MAC	Tue, Dec 6, 2022	12.31	12.42	12.19	12.39
2950	NYSE	MAC	Mon, Dec 5, 2022	12.50	12.59	12.23	12.31
2949	NYSE	MAC	Fri, Dec 2, 2022	12.35	12.68	12.29	12.52
2948	NYSE	MAC	Thu, Dec 1, 2022	12.72	12.95	12.29	12.56
2947	NYSE	MAC	Wed, Nov 30, 2022	12.84	12.99	12.48	12.70
2946	NYSE	MAC	Tue, Nov 29, 2022	12.48	13.00	12.48	12.97
2945	NYSE	MAC	Mon, Nov 28, 2022	12.94	13.07	12.38	12.39
2944	NYSE	MAC	Fri, Nov 25, 2022	13.20	13.28	13.15	13.18
2943	NYSE	MAC	Wed, Nov 23, 2022	13.05	13.25	12.97	13.16
2942	NYSE	MAC	Tue, Nov 22, 2022	13.12	13.26	13.05	13.14
2941	NYSE	MAC	Mon, Nov 21, 2022	13.22	13.22	12.83	13.01
2940	NYSE	MAC	Fri, Nov 18, 2022	13.50	13.53	13.16	13.34
2939	NYSE	MAC	Thu, Nov 17, 2022	12.67	13.20	12.54	13.20
2938	NYSE	MAC	Wed, Nov 16, 2022	12.94	13.15	12.77	12.92
2937	NYSE	MAC	Tue, Nov 15, 2022	13.00	13.20	12.60	13.16
2936	NYSE	MAC	Mon, Nov 14, 2022	12.62	12.87	12.56	12.66
2935	NYSE	MAC	Fri, Nov 11, 2022	12.79	13.16	12.67	12.72
2934	NYSE	MAC	Thu, Nov 10, 2022	12.23	12.82	12.10	12.81
2933	NYSE	MAC	Wed, Nov 9, 2022	11.68	11.92	11.48	11.56
2932	NYSE	MAC	Tue, Nov 8, 2022	12.10	12.13	11.58	11.76
2931	NYSE	MAC	Mon, Nov 7, 2022	12.09	12.18	11.80	12.00
2930	NYSE	MAC	Fri, Nov 4, 2022	11.74	12.24	11.73	12.11
2929	NYSE	MAC	Thu, Nov 3, 2022	10.85	11.61	10.59	11.56
2928	NYSE	MAC	Wed, Nov 2, 2022	11.51	11.83	11.35	11.39
2927	NYSE	MAC	Tue, Nov 1, 2022	11.28	11.76	11.08	11.66
2926	NYSE	MAC	Mon, Oct 31, 2022	10.93	11.20	10.89	11.13
2925	NYSE	MAC	Fri, Oct 28, 2022	10.34	11.14	10.30	11.01
2924	NYSE	MAC	Thu, Oct 27, 2022	10.40	10.62	10.09	10.24
2923	NYSE	MAC	Wed, Oct 26, 2022	10.19	10.33	10.06	10.33
2922	NYSE	MAC	Tue, Oct 25, 2022	9.57	10.17	9.57	10.14
2921	NYSE	MAC	Mon, Oct 24, 2022	9.43	9.68	9.30	9.55
2920	NYSE	MAC	Fri, Oct 21, 2022	9.38	9.49	9.19	9.43
2919	NYSE	MAC	Thu, Oct 20, 2022	9.30	9.59	9.22	9.40
2918	NYSE	MAC	Wed, Oct 19, 2022	9.43	9.51	9.03	9.24
2917	NYSE	MAC	Tue, Oct 18, 2022	9.38	9.68	9.30	9.57
2916	NYSE	MAC	Mon, Oct 17, 2022	9.32	9.46	9.20	9.26
2915	NYSE	MAC	Fri, Oct 14, 2022	9.15	9.34	8.96	9.03
2914	NYSE	MAC	Thu, Oct 13, 2022	8.47	9.10	8.38	9.02
2913	NYSE	MAC	Wed, Oct 12, 2022	8.71	8.77	8.55	8.69
2912	NYSE	MAC	Tue, Oct 11, 2022	8.50	8.83	8.33	8.75
2911	NYSE	MAC	Mon, Oct 10, 2022	8.54	8.61	8.42	8.48
2910	NYSE	MAC	Fri, Oct 7, 2022	8.43	8.55	8.33	8.43
2909	NYSE	MAC	Thu, Oct 6, 2022	8.61	8.76	8.53	8.62
2908	NYSE	MAC	Wed, Oct 5, 2022	8.51	8.67	8.31	8.62
2907	NYSE	MAC	Tue, Oct 4, 2022	8.24	8.75	8.24	8.73
2906	NYSE	MAC	Mon, Oct 3, 2022	8.14	8.19	7.83	8.07
2905	NYSE	MAC	Fri, Sep 30, 2022	8.07	8.13	7.85	7.94
2904	NYSE	MAC	Thu, Sep 29, 2022	8.00	8.01	7.72	7.99
2903	NYSE	MAC	Wed, Sep 28, 2022	7.84	8.23	7.75	8.17
2902	NYSE	MAC	Tue, Sep 27, 2022	7.92	7.99	7.59	7.73
2901	NYSE	MAC	Mon, Sep 26, 2022	7.77	7.85	7.40	7.73
2900	NYSE	MAC	Fri, Sep 23, 2022	8.00	8.06	7.60	7.85
2899	NYSE	MAC	Thu, Sep 22, 2022	8.75	8.80	8.11	8.15
2898	NYSE	MAC	Wed, Sep 21, 2022	9.01	9.15	8.77	8.78
2897	NYSE	MAC	Tue, Sep 20, 2022	8.89	8.93	8.63	8.79
2896	NYSE	MAC	Mon, Sep 19, 2022	8.91	9.07	8.85	9.02
2895	NYSE	MAC	Fri, Sep 16, 2022	8.92	9.08	8.83	9.08
2894	NYSE	MAC	Thu, Sep 15, 2022	9.21	9.35	9.00	9.01
2893	NYSE	MAC	Wed, Sep 14, 2022	9.28	9.30	9.06	9.28
2892	NYSE	MAC	Tue, Sep 13, 2022	9.58	9.68	9.25	9.31
2891	NYSE	MAC	Mon, Sep 12, 2022	10.01	10.12	9.83	9.95
2890	NYSE	MAC	Fri, Sep 9, 2022	9.89	9.91	9.77	9.86
2889	NYSE	MAC	Thu, Sep 8, 2022	9.45	9.76	9.30	9.74
2888	NYSE	MAC	Wed, Sep 7, 2022	9.25	9.56	9.23	9.56
2887	NYSE	MAC	Tue, Sep 6, 2022	9.53	9.53	9.18	9.26
2886	NYSE	MAC	Fri, Sep 2, 2022	9.69	9.73	9.36	9.41
2885	NYSE	MAC	Thu, Sep 1, 2022	9.49	9.57	9.12	9.52
2884	NYSE	MAC	Wed, Aug 31, 2022	9.77	9.83	9.55	9.57
2883	NYSE	MAC	Tue, Aug 30, 2022	9.83	9.93	9.67	9.75
2882	NYSE	MAC	Mon, Aug 29, 2022	9.77	9.96	9.62	9.75
2881	NYSE	MAC	Fri, Aug 26, 2022	10.26	10.31	9.89	9.92
2880	NYSE	MAC	Thu, Aug 25, 2022	9.93	10.22	9.93	10.22
2879	NYSE	MAC	Wed, Aug 24, 2022	10.03	10.26	9.94	9.96
2878	NYSE	MAC	Tue, Aug 23, 2022	10.25	10.34	10.07	10.08
2877	NYSE	MAC	Mon, Aug 22, 2022	10.63	10.64	10.17	10.17
2876	NYSE	MAC	Fri, Aug 19, 2022	11.10	11.12	10.73	10.83
2875	NYSE	MAC	Thu, Aug 18, 2022	11.05	11.23	11.05	11.21
2874	NYSE	MAC	Wed, Aug 17, 2022	11.36	11.45	11.16	11.06
2873	NYSE	MAC	Tue, Aug 16, 2022	11.37	11.73	11.33	11.53
2872	NYSE	MAC	Mon, Aug 15, 2022	11.46	11.53	11.36	11.40
2871	NYSE	MAC	Fri, Aug 12, 2022	11.27	11.53	11.20	11.50
2870	NYSE	MAC	Thu, Aug 11, 2022	11.23	11.35	11.08	11.10
2869	NYSE	MAC	Wed, Aug 10, 2022	10.91	11.08	10.78	11.04
2868	NYSE	MAC	Tue, Aug 9, 2022	10.75	10.75	10.37	10.58
2867	NYSE	MAC	Mon, Aug 8, 2022	10.49	11.18	10.49	10.80
2866	NYSE	MAC	Fri, Aug 5, 2022	10.12	10.45	10.07	10.38
2865	NYSE	MAC	Thu, Aug 4, 2022	10.20	10.28	10.10	10.23
2864	NYSE	MAC	Wed, Aug 3, 2022	10.18	10.50	10.17	10.25
2863	NYSE	MAC	Tue, Aug 2, 2022	10.45	10.53	10.05	10.08
2862	NYSE	MAC	Mon, Aug 1, 2022	10.44	10.65	10.16	10.57
2861	NYSE	MAC	Fri, Jul 29, 2022	10.66	10.97	10.59	10.61
2860	NYSE	MAC	Thu, Jul 28, 2022	10.45	10.72	10.22	10.71
2859	NYSE	MAC	Wed, Jul 27, 2022	10.24	10.48	10.15	10.43
2858	NYSE	MAC	Tue, Jul 26, 2022	10.12	10.30	10.02	10.14
2857	NYSE	MAC	Mon, Jul 25, 2022	10.27	10.30	10.11	10.29
2856	NYSE	MAC	Fri, Jul 22, 2022	10.37	10.49	10.07	10.20
2855	NYSE	MAC	Thu, Jul 21, 2022	10.11	10.31	10.00	10.29
2854	NYSE	MAC	Wed, Jul 20, 2022	10.04	10.37	9.99	10.24
2853	NYSE	MAC	Tue, Jul 19, 2022	9.64	10.10	9.64	10.05
2852	NYSE	MAC	Mon, Jul 18, 2022	9.41	9.66	9.38	9.41
2851	NYSE	MAC	Fri, Jul 15, 2022	9.21	9.31	9.00	9.28
2850	NYSE	MAC	Thu, Jul 14, 2022	8.87	9.14	8.85	9.02
2849	NYSE	MAC	Wed, Jul 13, 2022	8.92	9.16	8.83	9.04
2848	NYSE	MAC	Tue, Jul 12, 2022	8.88	9.22	8.88	9.08
2847	NYSE	MAC	Mon, Jul 11, 2022	8.97	9.04	8.80	8.92
2846	NYSE	MAC	Fri, Jul 8, 2022	9.15	9.23	8.93	9.11
2845	NYSE	MAC	Thu, Jul 7, 2022	9.03	9.28	8.95	9.18
2844	NYSE	MAC	Wed, Jul 6, 2022	9.32	9.48	8.94	9.00
2843	NYSE	MAC	Tue, Jul 5, 2022	8.92	9.39	8.63	9.35
2842	NYSE	MAC	Fri, Jul 1, 2022	8.71	8.96	8.61	8.93
2841	NYSE	MAC	Thu, Jun 30, 2022	8.59	8.84	8.42	8.71
2840	NYSE	MAC	Wed, Jun 29, 2022	9.03	9.09	8.82	8.90
2839	NYSE	MAC	Tue, Jun 28, 2022	9.57	9.77	9.12	9.15
2838	NYSE	MAC	Mon, Jun 27, 2022	9.53	9.60	9.22	9.37
2837	NYSE	MAC	Fri, Jun 24, 2022	9.06	9.44	9.00	9.44
2836	NYSE	MAC	Thu, Jun 23, 2022	8.88	9.04	8.77	8.94
2835	NYSE	MAC	Wed, Jun 22, 2022	8.72	9.13	8.70	8.93
2834	NYSE	MAC	Tue, Jun 21, 2022	9.22	9.34	8.94	8.94
2833	NYSE	MAC	Fri, Jun 17, 2022	9.11	9.29	8.85	9.04
2832	NYSE	MAC	Thu, Jun 16, 2022	8.91	9.05	8.69	8.98
2831	NYSE	MAC	Wed, Jun 15, 2022	9.48	9.48	9.08	9.23
2830	NYSE	MAC	Tue, Jun 14, 2022	9.52	9.67	9.13	9.26
2829	NYSE	MAC	Mon, Jun 13, 2022	9.60	9.77	9.22	9.28
2828	NYSE	MAC	Fri, Jun 10, 2022	10.50	10.65	9.98	10.00
2827	NYSE	MAC	Thu, Jun 9, 2022	11.30	11.30	10.68	10.69
2826	NYSE	MAC	Wed, Jun 8, 2022	11.33	11.47	11.23	11.34
2825	NYSE	MAC	Tue, Jun 7, 2022	11.18	11.50	11.08	11.48
2824	NYSE	MAC	Mon, Jun 6, 2022	11.54	11.58	11.26	11.34
2823	NYSE	MAC	Fri, Jun 3, 2022	11.61	11.63	11.29	11.36
2822	NYSE	MAC	Thu, Jun 2, 2022	11.34	11.68	11.24	11.68
2821	NYSE	MAC	Wed, Jun 1, 2022	11.87	11.93	11.23	11.41
2820	NYSE	MAC	Tue, May 31, 2022	11.69	12.02	11.61	11.75
2819	NYSE	MAC	Fri, May 27, 2022	11.78	11.97	11.62	11.82
2818	NYSE	MAC	Thu, May 26, 2022	11.74	11.94	11.71	11.74
2817	NYSE	MAC	Wed, May 25, 2022	11.41	11.83	11.31	11.47
2816	NYSE	MAC	Tue, May 24, 2022	11.37	11.51	10.97	11.43
2815	NYSE	MAC	Mon, May 23, 2022	11.70	11.73	11.34	11.56
2814	NYSE	MAC	Fri, May 20, 2022	12.03	12.09	11.12	11.47
2813	NYSE	MAC	Thu, May 19, 2022	11.95	12.32	11.72	11.84
2812	NYSE	MAC	Wed, May 18, 2022	13.35	13.37	12.21	12.14
2811	NYSE	MAC	Tue, May 17, 2022	13.13	14.27	13.13	13.68
2810	NYSE	MAC	Mon, May 16, 2022	12.64	13.07	12.39	12.85
2809	NYSE	MAC	Fri, May 13, 2022	12.46	12.86	12.35	12.60
2808	NYSE	MAC	Thu, May 12, 2022	12.03	12.53	11.76	12.52
2807	NYSE	MAC	Wed, May 11, 2022	13.09	13.21	12.02	12.04
2806	NYSE	MAC	Tue, May 10, 2022	13.28	13.44	12.65	13.01
2805	NYSE	MAC	Mon, May 9, 2022	13.06	14.00	12.85	13.14
2804	NYSE	MAC	Fri, May 6, 2022	13.10	13.79	12.61	13.51
2803	NYSE	MAC	Thu, May 5, 2022	13.74	13.92	13.08	13.23
2802	NYSE	MAC	Wed, May 4, 2022	13.00	14.17	12.81	14.01
2801	NYSE	MAC	Tue, May 3, 2022	12.52	12.94	12.35	12.89
2800	NYSE	MAC	Mon, May 2, 2022	12.55	12.70	12.05	12.46
2799	NYSE	MAC	Fri, Apr 29, 2022	13.01	13.14	12.45	12.55
2798	NYSE	MAC	Thu, Apr 28, 2022	12.86	13.27	12.51	13.14
2797	NYSE	MAC	Wed, Apr 27, 2022	13.19	13.30	12.60	12.83
2796	NYSE	MAC	Tue, Apr 26, 2022	13.54	13.59	13.15	13.24
2795	NYSE	MAC	Mon, Apr 25, 2022	13.31	13.69	13.07	13.59
2794	NYSE	MAC	Fri, Apr 22, 2022	13.86	14.00	13.44	13.45
2793	NYSE	MAC	Thu, Apr 21, 2022	14.77	14.83	13.98	14.00
2792	NYSE	MAC	Wed, Apr 20, 2022	14.51	14.75	14.33	14.49
2791	NYSE	MAC	Tue, Apr 19, 2022	14.10	14.51	14.02	14.41
2790	NYSE	MAC	Mon, Apr 18, 2022	13.79	14.21	13.69	14.08
2789	NYSE	MAC	Thu, Apr 14, 2022	14.62	14.76	14.22	14.24
2788	NYSE	MAC	Wed, Apr 13, 2022	14.02	14.59	13.95	14.55
2787	NYSE	MAC	Tue, Apr 12, 2022	14.09	14.53	13.94	13.95
2786	NYSE	MAC	Mon, Apr 11, 2022	14.01	14.25	13.85	14.04
2785	NYSE	MAC	Fri, Apr 8, 2022	13.79	14.18	13.60	14.09
2784	NYSE	MAC	Thu, Apr 7, 2022	13.92	14.07	13.43	13.77
2783	NYSE	MAC	Wed, Apr 6, 2022	14.76	14.86	13.89	14.05
2782	NYSE	MAC	Tue, Apr 5, 2022	15.53	15.68	14.86	14.89
2781	NYSE	MAC	Mon, Apr 4, 2022	15.52	15.52	15.15	15.44
2780	NYSE	MAC	Fri, Apr 1, 2022	15.73	15.77	15.42	15.64
2779	NYSE	MAC	Thu, Mar 31, 2022	15.90	16.05	15.60	15.64
2778	NYSE	MAC	Wed, Mar 30, 2022	16.21	16.67	15.93	16.04
2777	NYSE	MAC	Tue, Mar 29, 2022	15.48	16.28	15.30	16.15
2776	NYSE	MAC	Mon, Mar 28, 2022	14.77	15.21	14.58	15.18
2775	NYSE	MAC	Fri, Mar 25, 2022	14.75	14.88	14.64	14.80
2774	NYSE	MAC	Thu, Mar 24, 2022	14.67	14.71	14.49	14.68
2773	NYSE	MAC	Wed, Mar 23, 2022	14.82	15.02	14.66	14.68
2772	NYSE	MAC	Tue, Mar 22, 2022	14.81	15.31	14.79	14.96
2771	NYSE	MAC	Mon, Mar 21, 2022	14.61	14.71	14.28	14.64
2770	NYSE	MAC	Fri, Mar 18, 2022	14.80	14.87	14.41	14.63
2769	NYSE	MAC	Thu, Mar 17, 2022	14.75	14.90	14.54	14.90
2768	NYSE	MAC	Wed, Mar 16, 2022	14.84	15.22	14.55	14.94
2767	NYSE	MAC	Tue, Mar 15, 2022	14.11	14.55	14.04	14.53
2766	NYSE	MAC	Mon, Mar 14, 2022	14.50	14.70	13.93	14.15
2765	NYSE	MAC	Fri, Mar 11, 2022	15.09	15.13	14.25	14.38
2764	NYSE	MAC	Thu, Mar 10, 2022	14.67	14.88	14.44	14.87
2763	NYSE	MAC	Wed, Mar 9, 2022	15.07	15.48	14.94	14.99
2762	NYSE	MAC	Tue, Mar 8, 2022	14.66	15.47	14.55	14.79
2761	NYSE	MAC	Mon, Mar 7, 2022	15.03	15.25	14.45	14.45
2760	NYSE	MAC	Fri, Mar 4, 2022	15.15	15.53	14.85	15.15
2759	NYSE	MAC	Thu, Mar 3, 2022	15.69	15.74	15.17	15.51
2758	NYSE	MAC	Wed, Mar 2, 2022	15.00	15.72	15.00	15.54
2757	NYSE	MAC	Tue, Mar 1, 2022	15.24	15.44	14.64	14.95
2756	NYSE	MAC	Mon, Feb 28, 2022	15.18	15.57	14.95	15.30
2755	NYSE	MAC	Fri, Feb 25, 2022	15.35	15.59	15.19	15.55
2754	NYSE	MAC	Thu, Feb 24, 2022	14.14	15.35	14.02	15.31
2753	NYSE	MAC	Wed, Feb 23, 2022	15.50	15.65	14.69	14.72
2752	NYSE	MAC	Tue, Feb 22, 2022	15.45	15.80	15.13	15.29
2751	NYSE	MAC	Fri, Feb 18, 2022	15.83	16.17	15.59	15.68
2750	NYSE	MAC	Thu, Feb 17, 2022	16.20	16.41	15.87	15.93
2749	NYSE	MAC	Wed, Feb 16, 2022	16.10	16.58	16.01	16.32
2748	NYSE	MAC	Tue, Feb 15, 2022	15.85	16.18	15.70	15.99
2747	NYSE	MAC	Mon, Feb 14, 2022	16.02	16.16	15.47	15.67
2746	NYSE	MAC	Fri, Feb 11, 2022	16.75	17.12	16.01	16.14
2745	NYSE	MAC	Thu, Feb 10, 2022	16.30	17.60	16.05	16.52
2744	NYSE	MAC	Wed, Feb 9, 2022	15.71	16.14	15.71	16.13
2743	NYSE	MAC	Tue, Feb 8, 2022	16.03	16.11	15.67	15.70
2742	NYSE	MAC	Mon, Feb 7, 2022	15.54	16.20	15.54	16.07
2741	NYSE	MAC	Fri, Feb 4, 2022	15.94	16.00	15.30	15.57
2740	NYSE	MAC	Thu, Feb 3, 2022	16.31	16.59	16.04	16.07
2739	NYSE	MAC	Wed, Feb 2, 2022	16.59	16.78	16.27	16.44
2738	NYSE	MAC	Tue, Feb 1, 2022	16.51	16.82	16.17	16.53
2737	NYSE	MAC	Mon, Jan 31, 2022	16.65	16.65	16.14	16.54
2736	NYSE	MAC	Fri, Jan 28, 2022	16.34	16.85	15.92	16.85
2735	NYSE	MAC	Thu, Jan 27, 2022	17.39	17.59	16.30	16.34
2734	NYSE	MAC	Wed, Jan 26, 2022	17.13	17.63	16.92	17.18
2733	NYSE	MAC	Tue, Jan 25, 2022	16.01	16.78	15.90	16.70
2732	NYSE	MAC	Mon, Jan 24, 2022	15.75	16.43	15.07	16.34
2731	NYSE	MAC	Fri, Jan 21, 2022	16.60	17.04	16.21	16.26
2730	NYSE	MAC	Thu, Jan 20, 2022	16.83	17.37	16.71	16.74
2729	NYSE	MAC	Wed, Jan 19, 2022	17.23	17.42	16.65	16.71
2728	NYSE	MAC	Tue, Jan 18, 2022	17.59	17.64	17.06	17.10
2727	NYSE	MAC	Fri, Jan 14, 2022	17.87	18.04	17.41	17.78
2726	NYSE	MAC	Thu, Jan 13, 2022	18.40	18.50	18.02	18.05
2725	NYSE	MAC	Wed, Jan 12, 2022	18.24	18.44	18.03	18.13
2724	NYSE	MAC	Tue, Jan 11, 2022	17.76	18.22	17.56	18.06
2723	NYSE	MAC	Mon, Jan 10, 2022	17.87	18.11	17.53	17.86
2722	NYSE	MAC	Fri, Jan 7, 2022	18.57	18.71	18.16	18.17
2721	NYSE	MAC	Thu, Jan 6, 2022	18.37	18.82	18.19	18.57
2720	NYSE	MAC	Wed, Jan 5, 2022	18.71	19.18	18.29	18.40
2719	NYSE	MAC	Tue, Jan 4, 2022	17.82	18.84	17.77	18.74
2718	NYSE	MAC	Mon, Jan 3, 2022	17.65	18.06	17.31	17.50
2717	NYSE	MAC	Fri, Dec 31, 2021	17.50	17.61	17.26	17.28
2716	NYSE	MAC	Thu, Dec 30, 2021	17.18	17.79	17.18	17.54
2715	NYSE	MAC	Wed, Dec 29, 2021	17.29	17.37	17.03	17.26
2714	NYSE	MAC	Tue, Dec 28, 2021	17.25	17.38	17.07	17.23
2713	NYSE	MAC	Mon, Dec 27, 2021	17.00	17.30	16.90	17.22
2712	NYSE	MAC	Thu, Dec 23, 2021	17.22	17.34	16.93	17.03
2711	NYSE	MAC	Wed, Dec 22, 2021	16.57	17.08	16.41	17.05
2710	NYSE	MAC	Tue, Dec 21, 2021	16.08	17.18	16.08	16.60
2709	NYSE	MAC	Mon, Dec 20, 2021	16.40	16.42	15.49	15.87
2708	NYSE	MAC	Fri, Dec 17, 2021	16.79	16.95	16.40	16.66
2707	NYSE	MAC	Thu, Dec 16, 2021	17.29	17.43	16.60	16.90
2706	NYSE	MAC	Wed, Dec 15, 2021	16.99	17.21	16.52	17.18
2705	NYSE	MAC	Tue, Dec 14, 2021	17.27	17.48	16.94	16.99
2704	NYSE	MAC	Mon, Dec 13, 2021	17.64	17.68	16.83	17.28
2703	NYSE	MAC	Fri, Dec 10, 2021	18.04	18.11	17.40	17.85
2702	NYSE	MAC	Thu, Dec 9, 2021	18.50	18.59	17.75	17.77
2701	NYSE	MAC	Wed, Dec 8, 2021	19.20	19.29	18.74	18.79
2700	NYSE	MAC	Tue, Dec 7, 2021	19.12	19.51	18.95	19.19
2699	NYSE	MAC	Mon, Dec 6, 2021	18.25	19.13	18.21	18.81
2698	NYSE	MAC	Fri, Dec 3, 2021	18.52	18.63	17.75	18.10
2697	NYSE	MAC	Thu, Dec 2, 2021	17.68	18.75	17.48	18.49
2696	NYSE	MAC	Wed, Dec 1, 2021	19.50	19.69	17.44	17.56
2695	NYSE	MAC	Tue, Nov 30, 2021	19.51	19.51	18.62	18.86
2694	NYSE	MAC	Mon, Nov 29, 2021	19.99	20.08	19.40	19.81
2693	NYSE	MAC	Fri, Nov 26, 2021	19.80	19.89	18.94	19.68
2692	NYSE	MAC	Wed, Nov 24, 2021	21.09	21.09	20.53	20.76
2691	NYSE	MAC	Tue, Nov 23, 2021	21.36	21.70	21.31	21.37
2690	NYSE	MAC	Mon, Nov 22, 2021	21.40	21.85	21.22	21.53
2689	NYSE	MAC	Fri, Nov 19, 2021	21.23	21.32	20.80	21.14
2688	NYSE	MAC	Thu, Nov 18, 2021	21.59	21.89	21.15	21.65
2687	NYSE	MAC	Wed, Nov 17, 2021	20.92	21.27	20.67	21.21
2686	NYSE	MAC	Tue, Nov 16, 2021	20.92	21.31	20.78	21.14
2685	NYSE	MAC	Mon, Nov 15, 2021	21.13	21.26	20.88	20.99
2684	NYSE	MAC	Fri, Nov 12, 2021	21.17	21.17	20.70	21.01
2683	NYSE	MAC	Thu, Nov 11, 2021	20.74	21.39	20.64	21.14
2682	NYSE	MAC	Wed, Nov 10, 2021	21.49	21.58	20.64	20.64
2681	NYSE	MAC	Tue, Nov 9, 2021	21.48	21.59	20.94	21.46
2680	NYSE	MAC	Mon, Nov 8, 2021	22.06	22.21	21.55	21.73
2679	NYSE	MAC	Fri, Nov 5, 2021	22.29	22.88	22.10	22.06
2678	NYSE	MAC	Thu, Nov 4, 2021	21.70	22.28	21.40	21.64
2677	NYSE	MAC	Wed, Nov 3, 2021	19.99	22.25	19.89	21.71
2676	NYSE	MAC	Tue, Nov 2, 2021	19.25	21.65	19.23	21.40
2675	NYSE	MAC	Mon, Nov 1, 2021	18.16	18.91	18.08	18.88
2674	NYSE	MAC	Fri, Oct 29, 2021	17.94	18.18	17.78	18.09
2673	NYSE	MAC	Thu, Oct 28, 2021	17.92	18.20	17.61	18.11
2672	NYSE	MAC	Wed, Oct 27, 2021	18.32	18.32	17.82	17.89
2671	NYSE	MAC	Tue, Oct 26, 2021	18.45	18.84	18.25	18.34
2670	NYSE	MAC	Mon, Oct 25, 2021	18.46	18.60	18.14	18.33
2669	NYSE	MAC	Fri, Oct 22, 2021	18.20	18.64	18.17	18.42
2668	NYSE	MAC	Thu, Oct 21, 2021	18.65	18.84	18.12	18.19
2667	NYSE	MAC	Wed, Oct 20, 2021	17.98	18.72	17.95	18.71
2666	NYSE	MAC	Tue, Oct 19, 2021	18.36	18.42	18.00	18.06
2665	NYSE	MAC	Mon, Oct 18, 2021	17.59	18.16	17.56	18.15
2664	NYSE	MAC	Fri, Oct 15, 2021	18.00	18.20	17.59	17.70
2663	NYSE	MAC	Thu, Oct 14, 2021	17.78	17.95	17.53	17.75
2662	NYSE	MAC	Wed, Oct 13, 2021	17.16	17.69	17.02	17.66
2661	NYSE	MAC	Tue, Oct 12, 2021	17.36	17.49	17.14	17.29
2660	NYSE	MAC	Mon, Oct 11, 2021	17.60	17.75	17.41	17.46
2659	NYSE	MAC	Fri, Oct 8, 2021	17.67	18.05	17.51	17.51
2658	NYSE	MAC	Thu, Oct 7, 2021	17.28	17.72	17.22	17.72
2657	NYSE	MAC	Wed, Oct 6, 2021	16.67	17.16	16.50	17.15
2656	NYSE	MAC	Tue, Oct 5, 2021	17.20	17.26	16.94	16.96
2655	NYSE	MAC	Mon, Oct 4, 2021	17.49	17.69	17.10	17.14
2654	NYSE	MAC	Fri, Oct 1, 2021	16.99	17.67	16.82	17.41
2653	NYSE	MAC	Thu, Sep 30, 2021	17.32	17.36	16.63	16.71
2652	NYSE	MAC	Wed, Sep 29, 2021	17.64	17.70	17.16	17.33
2651	NYSE	MAC	Tue, Sep 28, 2021	17.80	17.94	17.56	17.63
2650	NYSE	MAC	Mon, Sep 27, 2021	17.91	18.42	17.78	17.84
2649	NYSE	MAC	Fri, Sep 24, 2021	18.00	18.21	17.70	17.80
2648	NYSE	MAC	Thu, Sep 23, 2021	17.95	18.38	17.89	18.20
2647	NYSE	MAC	Wed, Sep 22, 2021	17.44	17.87	17.43	17.80
2646	NYSE	MAC	Tue, Sep 21, 2021	17.13	17.40	17.08	17.27
2645	NYSE	MAC	Mon, Sep 20, 2021	16.80	17.26	16.57	16.94
2644	NYSE	MAC	Fri, Sep 17, 2021	17.89	18.11	17.37	17.37
2643	NYSE	MAC	Thu, Sep 16, 2021	17.72	18.13	17.70	17.74
2642	NYSE	MAC	Wed, Sep 15, 2021	17.36	17.93	17.25	17.77
2641	NYSE	MAC	Tue, Sep 14, 2021	17.67	17.79	17.10	17.35
2640	NYSE	MAC	Mon, Sep 13, 2021	17.07	17.75	17.07	17.58
2639	NYSE	MAC	Fri, Sep 10, 2021	17.39	17.39	16.89	16.89
2638	NYSE	MAC	Thu, Sep 9, 2021	17.20	17.44	16.95	17.26
2637	NYSE	MAC	Wed, Sep 8, 2021	17.22	17.48	16.75	17.16
2636	NYSE	MAC	Tue, Sep 7, 2021	17.08	17.49	16.97	17.27
2635	NYSE	MAC	Fri, Sep 3, 2021	17.33	17.41	16.91	17.27
2634	NYSE	MAC	Thu, Sep 2, 2021	17.10	17.52	17.00	17.40
2633	NYSE	MAC	Wed, Sep 1, 2021	17.01	17.24	16.86	17.03
2632	NYSE	MAC	Tue, Aug 31, 2021	16.87	17.20	16.63	17.08
2631	NYSE	MAC	Mon, Aug 30, 2021	16.69	16.83	16.29	16.83
2630	NYSE	MAC	Fri, Aug 27, 2021	16.20	16.98	16.11	16.74
2629	NYSE	MAC	Thu, Aug 26, 2021	16.37	16.37	15.99	16.15
2628	NYSE	MAC	Wed, Aug 25, 2021	16.37	16.70	16.05	16.39
2627	NYSE	MAC	Tue, Aug 24, 2021	16.10	16.47	16.04	16.29
2626	NYSE	MAC	Mon, Aug 23, 2021	15.88	16.09	15.59	16.00
2625	NYSE	MAC	Fri, Aug 20, 2021	15.32	15.74	15.24	15.67
2624	NYSE	MAC	Thu, Aug 19, 2021	15.31	15.65	14.85	15.36
2623	NYSE	MAC	Wed, Aug 18, 2021	15.36	15.84	15.14	15.51
2622	NYSE	MAC	Tue, Aug 17, 2021	16.00	16.05	15.34	15.36
2621	NYSE	MAC	Mon, Aug 16, 2021	16.72	16.79	16.20	16.21
2620	NYSE	MAC	Fri, Aug 13, 2021	17.09	17.10	16.77	16.86
2619	NYSE	MAC	Thu, Aug 12, 2021	17.27	17.36	16.72	16.99
2618	NYSE	MAC	Wed, Aug 11, 2021	17.02	17.24	16.74	17.15
2617	NYSE	MAC	Tue, Aug 10, 2021	16.90	17.25	16.70	17.00
2616	NYSE	MAC	Mon, Aug 9, 2021	16.66	16.96	16.38	16.84
2615	NYSE	MAC	Fri, Aug 6, 2021	16.77	17.16	16.62	16.84
2614	NYSE	MAC	Thu, Aug 5, 2021	15.76	16.64	15.75	16.61
2613	NYSE	MAC	Wed, Aug 4, 2021	16.03	16.50	15.45	15.58
2612	NYSE	MAC	Tue, Aug 3, 2021	16.27	16.45	15.67	16.45
2611	NYSE	MAC	Mon, Aug 2, 2021	16.35	16.93	16.08	16.15
2610	NYSE	MAC	Fri, Jul 30, 2021	16.73	16.97	16.17	16.30
2609	NYSE	MAC	Thu, Jul 29, 2021	16.56	17.04	16.56	16.69
2608	NYSE	MAC	Wed, Jul 28, 2021	16.62	16.86	16.19	16.54
2607	NYSE	MAC	Tue, Jul 27, 2021	16.75	16.89	16.36	16.56
2606	NYSE	MAC	Mon, Jul 26, 2021	16.39	16.92	16.39	16.87
2605	NYSE	MAC	Fri, Jul 23, 2021	16.70	16.87	16.22	16.47
2604	NYSE	MAC	Thu, Jul 22, 2021	17.09	17.11	16.46	16.57
2603	NYSE	MAC	Wed, Jul 21, 2021	16.83	17.60	16.82	17.27
2602	NYSE	MAC	Tue, Jul 20, 2021	15.86	16.87	15.43	16.72
2601	NYSE	MAC	Mon, Jul 19, 2021	16.14	16.17	15.23	15.71
2600	NYSE	MAC	Fri, Jul 16, 2021	17.83	17.90	16.74	16.78
2599	NYSE	MAC	Thu, Jul 15, 2021	17.70	17.87	17.05	17.61
2598	NYSE	MAC	Wed, Jul 14, 2021	17.50	17.98	16.96	17.52
2597	NYSE	MAC	Tue, Jul 13, 2021	18.00	18.13	17.40	17.51
2596	NYSE	MAC	Mon, Jul 12, 2021	17.73	18.21	17.55	18.16
2595	NYSE	MAC	Fri, Jul 9, 2021	17.49	18.01	17.43	17.88
2594	NYSE	MAC	Thu, Jul 8, 2021	16.39	17.60	16.36	17.20
2593	NYSE	MAC	Wed, Jul 7, 2021	17.39	17.68	16.72	17.13
2592	NYSE	MAC	Tue, Jul 6, 2021	18.60	18.70	17.03	17.58
2591	NYSE	MAC	Fri, Jul 2, 2021	18.48	18.79	18.41	18.70
2590	NYSE	MAC	Thu, Jul 1, 2021	18.25	18.66	18.20	18.50
2589	NYSE	MAC	Wed, Jun 30, 2021	18.29	18.56	18.15	18.25
2588	NYSE	MAC	Tue, Jun 29, 2021	18.40	18.86	18.33	18.36
2587	NYSE	MAC	Mon, Jun 28, 2021	18.86	18.88	17.80	18.49
2586	NYSE	MAC	Fri, Jun 25, 2021	18.36	18.78	18.28	18.43
2585	NYSE	MAC	Thu, Jun 24, 2021	18.27	18.48	17.85	18.38
2584	NYSE	MAC	Wed, Jun 23, 2021	17.71	18.29	17.60	18.19
2583	NYSE	MAC	Tue, Jun 22, 2021	17.83	17.83	17.25	17.71
2582	NYSE	MAC	Mon, Jun 21, 2021	17.14	17.91	16.91	17.77
2581	NYSE	MAC	Fri, Jun 18, 2021	17.01	17.41	16.90	17.15
2580	NYSE	MAC	Thu, Jun 17, 2021	17.68	18.08	16.82	17.20
2579	NYSE	MAC	Wed, Jun 16, 2021	17.07	17.95	17.01	17.79
2578	NYSE	MAC	Tue, Jun 15, 2021	17.39	17.63	17.03	17.10
2577	NYSE	MAC	Mon, Jun 14, 2021	17.71	18.09	17.27	17.43
2576	NYSE	MAC	Fri, Jun 11, 2021	17.34	17.69	17.02	17.69
2575	NYSE	MAC	Thu, Jun 10, 2021	18.05	18.29	17.04	17.34
2574	NYSE	MAC	Wed, Jun 9, 2021	18.20	18.50	17.96	18.01
2573	NYSE	MAC	Tue, Jun 8, 2021	17.86	18.63	17.79	17.99
2572	NYSE	MAC	Mon, Jun 7, 2021	17.31	18.24	17.16	17.70
2571	NYSE	MAC	Fri, Jun 4, 2021	17.66	17.76	16.86	17.05
2570	NYSE	MAC	Thu, Jun 3, 2021	18.10	18.33	17.38	17.56
2569	NYSE	MAC	Wed, Jun 2, 2021	16.86	18.45	16.51	18.15
2568	NYSE	MAC	Tue, Jun 1, 2021	16.04	16.93	16.02	16.64
2567	NYSE	MAC	Fri, May 28, 2021	16.24	16.42	15.75	15.91
2566	NYSE	MAC	Thu, May 27, 2021	15.85	16.20	15.61	16.15
2565	NYSE	MAC	Wed, May 26, 2021	15.01	16.18	14.89	15.76
2564	NYSE	MAC	Tue, May 25, 2021	15.05	15.56	14.83	14.96
2563	NYSE	MAC	Mon, May 24, 2021	14.40	15.06	14.18	14.97
2562	NYSE	MAC	Fri, May 21, 2021	14.25	14.62	14.13	14.33
2561	NYSE	MAC	Thu, May 20, 2021	14.45	14.45	13.95	14.19
2560	NYSE	MAC	Wed, May 19, 2021	14.10	14.43	13.66	14.43
2559	NYSE	MAC	Tue, May 18, 2021	14.45	14.71	14.09	14.53
2558	NYSE	MAC	Mon, May 17, 2021	14.00	14.35	13.85	14.31
2557	NYSE	MAC	Fri, May 14, 2021	13.57	14.21	13.57	14.01
2556	NYSE	MAC	Thu, May 13, 2021	13.00	13.84	13.00	13.44
2555	NYSE	MAC	Wed, May 12, 2021	14.07	14.19	13.02	13.03
2554	NYSE	MAC	Tue, May 11, 2021	13.45	14.19	13.00	14.14
2553	NYSE	MAC	Mon, May 10, 2021	13.81	14.42	13.81	14.19
2552	NYSE	MAC	Fri, May 7, 2021	13.41	13.82	13.29	13.74
2551	NYSE	MAC	Thu, May 6, 2021	13.46	13.51	13.06	13.47
2550	NYSE	MAC	Wed, May 5, 2021	13.55	13.95	13.43	13.35
2549	NYSE	MAC	Tue, May 4, 2021	13.90	13.99	13.26	13.54
2548	NYSE	MAC	Mon, May 3, 2021	13.83	14.13	13.70	13.94
2547	NYSE	MAC	Fri, Apr 30, 2021	14.00	14.04	13.49	13.79
2546	NYSE	MAC	Thu, Apr 29, 2021	14.30	14.57	13.91	14.11
2545	NYSE	MAC	Wed, Apr 28, 2021	14.00	14.72	13.92	14.10
2544	NYSE	MAC	Tue, Apr 27, 2021	13.50	14.21	13.32	14.08
2543	NYSE	MAC	Mon, Apr 26, 2021	13.19	13.63	13.04	13.48
2542	NYSE	MAC	Fri, Apr 23, 2021	12.71	13.00	12.55	12.98
2541	NYSE	MAC	Thu, Apr 22, 2021	12.79	13.06	12.61	12.68
2540	NYSE	MAC	Wed, Apr 21, 2021	12.15	12.81	11.99	12.76
2539	NYSE	MAC	Tue, Apr 20, 2021	12.50	12.64	11.96	12.27
2538	NYSE	MAC	Mon, Apr 19, 2021	12.63	12.78	12.36	12.67
2537	NYSE	MAC	Fri, Apr 16, 2021	12.50	13.00	12.48	12.60
2536	NYSE	MAC	Thu, Apr 15, 2021	12.54	12.63	12.30	12.50
2535	NYSE	MAC	Wed, Apr 14, 2021	12.18	12.67	12.17	12.33
2534	NYSE	MAC	Tue, Apr 13, 2021	12.23	12.25	11.75	12.16
2533	NYSE	MAC	Mon, Apr 12, 2021	12.18	12.27	11.86	12.23
2532	NYSE	MAC	Fri, Apr 9, 2021	12.44	12.48	12.13	12.17
2531	NYSE	MAC	Thu, Apr 8, 2021	12.39	12.51	12.00	12.36
2530	NYSE	MAC	Wed, Apr 7, 2021	12.20	12.49	12.20	12.38
2529	NYSE	MAC	Tue, Apr 6, 2021	11.83	12.40	11.83	12.18
2528	NYSE	MAC	Mon, Apr 5, 2021	12.09	12.20	11.70	11.86
2527	NYSE	MAC	Thu, Apr 1, 2021	11.88	11.97	11.67	11.97
2526	NYSE	MAC	Wed, Mar 31, 2021	11.85	12.04	11.63	11.70
2525	NYSE	MAC	Tue, Mar 30, 2021	11.51	12.05	11.26	11.80
2524	NYSE	MAC	Mon, Mar 29, 2021	12.26	12.29	11.04	11.57
2523	NYSE	MAC	Fri, Mar 26, 2021	12.95	12.95	11.90	12.18
2522	NYSE	MAC	Thu, Mar 25, 2021	11.92	12.46	11.57	12.14
2521	NYSE	MAC	Wed, Mar 24, 2021	12.41	12.70	11.95	11.96
2520	NYSE	MAC	Tue, Mar 23, 2021	12.89	13.00	12.26	12.35
2519	NYSE	MAC	Mon, Mar 22, 2021	13.00	13.35	12.90	12.98
2518	NYSE	MAC	Fri, Mar 19, 2021	13.29	13.39	12.86	13.00
2517	NYSE	MAC	Thu, Mar 18, 2021	13.67	14.09	13.22	13.33
2516	NYSE	MAC	Wed, Mar 17, 2021	13.38	13.76	13.31	13.73
2515	NYSE	MAC	Tue, Mar 16, 2021	14.25	14.38	13.41	13.45
2514	NYSE	MAC	Mon, Mar 15, 2021	13.45	14.77	13.40	14.25
2513	NYSE	MAC	Fri, Mar 12, 2021	13.50	13.75	13.30	13.43
2512	NYSE	MAC	Thu, Mar 11, 2021	13.80	13.93	13.38	13.41
2511	NYSE	MAC	Wed, Mar 10, 2021	13.69	14.79	13.46	13.75
2510	NYSE	MAC	Tue, Mar 9, 2021	13.70	14.22	13.12	13.55
2509	NYSE	MAC	Mon, Mar 8, 2021	13.52	13.68	13.18	13.58
2508	NYSE	MAC	Fri, Mar 5, 2021	13.79	14.13	12.53	13.43
2507	NYSE	MAC	Thu, Mar 4, 2021	14.20	14.78	12.93	13.73
2506	NYSE	MAC	Wed, Mar 3, 2021	13.15	13.86	13.14	13.63
2505	NYSE	MAC	Tue, Mar 2, 2021	13.15	13.42	12.98	13.00
2504	NYSE	MAC	Mon, Mar 1, 2021	13.27	13.64	12.97	13.00
2503	NYSE	MAC	Fri, Feb 26, 2021	13.34	13.68	12.63	12.92
2502	NYSE	MAC	Thu, Feb 25, 2021	14.24	14.85	13.01	13.19
2501	NYSE	MAC	Wed, Feb 24, 2021	13.00	13.94	12.86	13.79
2500	NYSE	MAC	Tue, Feb 23, 2021	13.14	13.77	12.66	13.15
2499	NYSE	MAC	Mon, Feb 22, 2021	12.66	13.72	12.44	13.36
2498	NYSE	MAC	Fri, Feb 19, 2021	12.45	12.78	12.29	12.52
2497	NYSE	MAC	Thu, Feb 18, 2021	12.37	12.60	12.08	12.45
2496	NYSE	MAC	Wed, Feb 17, 2021	12.77	12.89	12.45	12.53
2495	NYSE	MAC	Tue, Feb 16, 2021	13.00	13.34	12.78	12.81
2494	NYSE	MAC	Fri, Feb 12, 2021	12.69	13.03	12.60	12.90
2493	NYSE	MAC	Thu, Feb 11, 2021	13.00	13.31	12.57	12.75
2492	NYSE	MAC	Wed, Feb 10, 2021	13.10	13.24	12.83	13.05
2491	NYSE	MAC	Tue, Feb 9, 2021	13.51	13.69	12.83	13.00
2490	NYSE	MAC	Mon, Feb 8, 2021	13.15	13.54	13.02	13.28
2489	NYSE	MAC	Fri, Feb 5, 2021	13.05	13.45	12.93	12.97
2488	NYSE	MAC	Thu, Feb 4, 2021	12.69	13.95	12.53	12.87
2487	NYSE	MAC	Wed, Feb 3, 2021	12.60	12.90	11.72	12.41
2486	NYSE	MAC	Tue, Feb 2, 2021	13.93	14.00	12.17	12.31
2485	NYSE	MAC	Mon, Feb 1, 2021	16.09	16.30	13.47	14.01
2484	NYSE	MAC	Fri, Jan 29, 2021	19.55	20.09	15.52	15.70
2483	NYSE	MAC	Thu, Jan 28, 2021	21.85	23.73	18.10	19.01
2482	NYSE	MAC	Wed, Jan 27, 2021	21.11	25.99	18.57	22.38
2481	NYSE	MAC	Tue, Jan 26, 2021	17.51	21.19	17.11	19.46
2480	NYSE	MAC	Mon, Jan 25, 2021	14.85	18.84	14.80	17.24
2479	NYSE	MAC	Fri, Jan 22, 2021	13.13	14.80	13.02	14.25
2478	NYSE	MAC	Thu, Jan 21, 2021	14.26	14.28	13.27	13.32
2477	NYSE	MAC	Wed, Jan 20, 2021	14.55	14.86	13.99	14.07
2476	NYSE	MAC	Tue, Jan 19, 2021	13.92	15.05	13.90	14.58
2475	NYSE	MAC	Fri, Jan 15, 2021	13.93	14.17	13.24	13.58
2474	NYSE	MAC	Thu, Jan 14, 2021	13.11	15.10	13.10	14.20
2473	NYSE	MAC	Wed, Jan 13, 2021	11.99	12.99	11.78	12.81
2472	NYSE	MAC	Tue, Jan 12, 2021	11.46	12.01	11.40	11.96
2471	NYSE	MAC	Mon, Jan 11, 2021	11.17	11.60	11.17	11.42
2470	NYSE	MAC	Fri, Jan 8, 2021	11.44	11.68	11.06	11.66
2469	NYSE	MAC	Thu, Jan 7, 2021	11.73	12.01	11.42	11.45
2468	NYSE	MAC	Wed, Jan 6, 2021	11.20	12.18	11.18	11.59
2467	NYSE	MAC	Tue, Jan 5, 2021	10.85	11.20	10.74	10.97
2466	NYSE	MAC	Mon, Jan 4, 2021	10.70	10.80	10.31	10.66
2465	NYSE	MAC	Thu, Dec 31, 2020	10.62	10.75	10.47	10.67
2464	NYSE	MAC	Wed, Dec 30, 2020	10.57	10.94	10.54	10.65
2463	NYSE	MAC	Tue, Dec 29, 2020	11.15	11.15	10.57	10.64
2462	NYSE	MAC	Mon, Dec 28, 2020	10.98	11.15	10.91	10.99
2461	NYSE	MAC	Thu, Dec 24, 2020	10.80	11.03	10.50	10.90
2460	NYSE	MAC	Wed, Dec 23, 2020	10.48	10.82	10.44	10.72
2459	NYSE	MAC	Tue, Dec 22, 2020	10.65	10.72	10.26	10.33
2458	NYSE	MAC	Mon, Dec 21, 2020	9.97	10.73	9.91	10.54
2457	NYSE	MAC	Fri, Dec 18, 2020	11.05	11.10	10.35	10.51
2456	NYSE	MAC	Thu, Dec 17, 2020	11.21	11.25	10.90	11.14
2455	NYSE	MAC	Wed, Dec 16, 2020	11.64	11.67	10.92	11.03
2454	NYSE	MAC	Tue, Dec 15, 2020	10.98	11.64	10.98	11.64
2453	NYSE	MAC	Mon, Dec 14, 2020	12.03	12.06	10.96	11.01
2452	NYSE	MAC	Fri, Dec 11, 2020	11.94	11.94	11.44	11.63
2451	NYSE	MAC	Thu, Dec 10, 2020	11.64	12.10	11.60	12.00
2450	NYSE	MAC	Wed, Dec 9, 2020	12.19	12.47	11.89	12.21
2449	NYSE	MAC	Tue, Dec 8, 2020	11.57	11.99	11.51	11.96
2448	NYSE	MAC	Mon, Dec 7, 2020	11.93	11.93	11.42	11.63
2447	NYSE	MAC	Fri, Dec 4, 2020	11.42	12.00	11.27	11.89
2446	NYSE	MAC	Thu, Dec 3, 2020	10.60	11.59	10.34	11.07
2445	NYSE	MAC	Wed, Dec 2, 2020	9.99	10.93	9.75	10.40
2444	NYSE	MAC	Tue, Dec 1, 2020	10.32	10.48	9.97	9.98
2443	NYSE	MAC	Mon, Nov 30, 2020	10.90	11.10	9.98	10.00
2442	NYSE	MAC	Fri, Nov 27, 2020	11.17	11.17	10.70	10.85
2441	NYSE	MAC	Wed, Nov 25, 2020	10.65	11.14	10.42	10.93
2440	NYSE	MAC	Tue, Nov 24, 2020	10.25	11.32	10.25	10.90
2439	NYSE	MAC	Mon, Nov 23, 2020	10.01	10.67	9.83	10.08
2438	NYSE	MAC	Fri, Nov 20, 2020	9.22	9.63	9.17	9.54
2437	NYSE	MAC	Thu, Nov 19, 2020	8.70	9.34	8.67	9.21
2436	NYSE	MAC	Wed, Nov 18, 2020	9.03	9.40	8.67	8.70
2435	NYSE	MAC	Tue, Nov 17, 2020	8.91	9.33	8.83	8.98
2434	NYSE	MAC	Mon, Nov 16, 2020	9.44	9.66	8.94	9.04
2433	NYSE	MAC	Fri, Nov 13, 2020	8.74	8.98	8.55	8.81
2432	NYSE	MAC	Thu, Nov 12, 2020	8.35	8.77	8.16	8.59
2431	NYSE	MAC	Wed, Nov 11, 2020	9.01	9.07	8.42	8.56
2430	NYSE	MAC	Tue, Nov 10, 2020	8.84	9.43	8.72	9.03
2429	NYSE	MAC	Mon, Nov 9, 2020	8.31	9.43	8.29	9.02
2428	NYSE	MAC	Fri, Nov 6, 2020	7.07	7.37	6.89	6.92
2427	NYSE	MAC	Thu, Nov 5, 2020	7.06	7.40	6.98	6.93
2426	NYSE	MAC	Wed, Nov 4, 2020	7.36	7.36	6.93	7.23
2425	NYSE	MAC	Tue, Nov 3, 2020	7.25	7.54	7.20	7.45
2424	NYSE	MAC	Mon, Nov 2, 2020	7.02	7.16	6.84	7.15
2423	NYSE	MAC	Fri, Oct 30, 2020	6.79	6.96	6.66	6.96
2422	NYSE	MAC	Thu, Oct 29, 2020	6.54	6.87	6.42	6.82
2421	NYSE	MAC	Wed, Oct 28, 2020	6.77	6.88	6.53	6.53
2420	NYSE	MAC	Tue, Oct 27, 2020	7.27	7.29	6.94	6.94
2419	NYSE	MAC	Mon, Oct 26, 2020	7.39	7.39	7.16	7.35
2418	NYSE	MAC	Fri, Oct 23, 2020	7.48	7.58	7.30	7.49
2417	NYSE	MAC	Thu, Oct 22, 2020	7.13	7.43	7.09	7.41
2416	NYSE	MAC	Wed, Oct 21, 2020	7.13	7.28	7.05	7.17
2415	NYSE	MAC	Tue, Oct 20, 2020	7.38	7.49	7.12	7.15
2414	NYSE	MAC	Mon, Oct 19, 2020	7.30	7.43	7.16	7.26
2413	NYSE	MAC	Fri, Oct 16, 2020	7.34	7.42	7.11	7.27
2412	NYSE	MAC	Thu, Oct 15, 2020	7.15	7.55	7.07	7.37
2411	NYSE	MAC	Wed, Oct 14, 2020	7.28	7.32	7.13	7.17
2410	NYSE	MAC	Tue, Oct 13, 2020	7.40	7.45	7.19	7.25
2409	NYSE	MAC	Mon, Oct 12, 2020	7.48	7.59	7.35	7.52
2408	NYSE	MAC	Fri, Oct 9, 2020	7.80	7.84	7.48	7.52
2407	NYSE	MAC	Thu, Oct 8, 2020	7.74	7.81	7.57	7.74
2406	NYSE	MAC	Wed, Oct 7, 2020	7.50	7.71	7.50	7.62
2405	NYSE	MAC	Tue, Oct 6, 2020	7.60	7.80	7.36	7.44
2404	NYSE	MAC	Mon, Oct 5, 2020	7.52	7.58	7.30	7.47
2403	NYSE	MAC	Fri, Oct 2, 2020	6.75	7.46	6.74	7.41
2402	NYSE	MAC	Thu, Oct 1, 2020	6.79	7.02	6.69	7.01
2401	NYSE	MAC	Wed, Sep 30, 2020	6.90	7.12	6.75	6.79
2400	NYSE	MAC	Tue, Sep 29, 2020	7.06	7.06	6.76	6.90
2399	NYSE	MAC	Mon, Sep 28, 2020	6.92	7.26	6.90	7.09
2398	NYSE	MAC	Fri, Sep 25, 2020	6.63	6.82	6.63	6.76
2397	NYSE	MAC	Thu, Sep 24, 2020	6.67	6.92	6.55	6.75
2396	NYSE	MAC	Wed, Sep 23, 2020	6.85	7.03	6.59	6.72
2395	NYSE	MAC	Tue, Sep 22, 2020	7.00	7.22	6.79	6.80
2394	NYSE	MAC	Mon, Sep 21, 2020	7.30	7.37	6.86	6.87
2393	NYSE	MAC	Fri, Sep 18, 2020	7.70	7.71	7.41	7.49
2392	NYSE	MAC	Thu, Sep 17, 2020	7.60	7.84	7.55	7.81
2391	NYSE	MAC	Wed, Sep 16, 2020	7.46	7.97	7.38	7.78
2390	NYSE	MAC	Tue, Sep 15, 2020	7.29	7.76	7.25	7.47
2389	NYSE	MAC	Mon, Sep 14, 2020	7.34	7.40	6.95	7.28
2388	NYSE	MAC	Fri, Sep 11, 2020	7.60	7.65	7.29	7.35
2387	NYSE	MAC	Thu, Sep 10, 2020	7.88	7.93	7.60	7.60
2386	NYSE	MAC	Wed, Sep 9, 2020	8.28	8.28	7.80	7.86
2385	NYSE	MAC	Tue, Sep 8, 2020	8.27	8.37	7.90	8.27
2384	NYSE	MAC	Fri, Sep 4, 2020	8.07	8.39	8.03	8.27
2383	NYSE	MAC	Thu, Sep 3, 2020	7.79	8.28	7.78	7.97
2382	NYSE	MAC	Wed, Sep 2, 2020	7.67	7.82	7.56	7.81
2381	NYSE	MAC	Tue, Sep 1, 2020	7.78	7.87	7.67	7.76
2380	NYSE	MAC	Mon, Aug 31, 2020	8.00	8.03	7.83	7.93
2379	NYSE	MAC	Fri, Aug 28, 2020	7.75	8.09	7.60	8.09
2378	NYSE	MAC	Thu, Aug 27, 2020	7.66	7.90	7.64	7.76
2377	NYSE	MAC	Wed, Aug 26, 2020	7.80	7.97	7.58	7.63
2376	NYSE	MAC	Tue, Aug 25, 2020	8.07	8.20	7.66	7.93
2375	NYSE	MAC	Mon, Aug 24, 2020	7.52	8.02	7.29	8.01
2374	NYSE	MAC	Fri, Aug 21, 2020	7.60	7.63	7.40	7.43
2373	NYSE	MAC	Thu, Aug 20, 2020	7.48	7.81	7.36	7.68
2372	NYSE	MAC	Wed, Aug 19, 2020	7.75	7.79	7.51	7.51
2371	NYSE	MAC	Tue, Aug 18, 2020	7.90	7.99	7.69	7.72
2370	NYSE	MAC	Mon, Aug 17, 2020	8.00	8.32	7.84	7.97
2369	NYSE	MAC	Fri, Aug 14, 2020	7.85	8.17	7.77	8.00
2368	NYSE	MAC	Thu, Aug 13, 2020	8.20	8.43	7.88	7.90
2367	NYSE	MAC	Wed, Aug 12, 2020	8.39	8.47	7.90	8.30
2366	NYSE	MAC	Tue, Aug 11, 2020	8.45	8.84	8.09	8.18
2365	NYSE	MAC	Mon, Aug 10, 2020	8.02	8.55	8.02	8.23
2364	NYSE	MAC	Fri, Aug 7, 2020	7.74	7.94	7.53	7.85
2363	NYSE	MAC	Thu, Aug 6, 2020	7.93	8.03	7.75	7.80
2362	NYSE	MAC	Wed, Aug 5, 2020	8.25	8.35	7.97	7.99
2361	NYSE	MAC	Tue, Aug 4, 2020	7.61	8.25	7.58	8.14
2360	NYSE	MAC	Mon, Aug 3, 2020	7.55	7.63	7.20	7.60
2359	NYSE	MAC	Fri, Jul 31, 2020	8.09	8.16	7.62	7.63
2358	NYSE	MAC	Thu, Jul 30, 2020	8.20	8.32	8.04	8.16
2357	NYSE	MAC	Wed, Jul 29, 2020	8.32	8.50	8.01	8.50
2356	NYSE	MAC	Tue, Jul 28, 2020	7.81	8.39	7.78	8.28
2355	NYSE	MAC	Mon, Jul 27, 2020	7.83	7.90	7.54	7.88
2354	NYSE	MAC	Fri, Jul 24, 2020	8.16	8.19	7.91	7.95
2353	NYSE	MAC	Thu, Jul 23, 2020	8.09	8.38	8.06	8.17
2352	NYSE	MAC	Wed, Jul 22, 2020	8.07	8.26	7.88	8.19
2351	NYSE	MAC	Tue, Jul 21, 2020	7.93	8.34	7.87	8.12
2350	NYSE	MAC	Mon, Jul 20, 2020	8.18	8.24	7.79	7.80
2349	NYSE	MAC	Fri, Jul 17, 2020	8.50	8.56	8.17	8.18
2348	NYSE	MAC	Thu, Jul 16, 2020	8.80	8.95	8.40	8.49
2347	NYSE	MAC	Wed, Jul 15, 2020	8.67	9.04	8.59	8.97
2346	NYSE	MAC	Tue, Jul 14, 2020	8.45	8.80	8.23	8.38
2345	NYSE	MAC	Mon, Jul 13, 2020	8.53	8.79	8.11	8.57
2344	NYSE	MAC	Fri, Jul 10, 2020	7.76	8.46	7.74	8.46
2343	NYSE	MAC	Thu, Jul 9, 2020	8.25	8.25	7.60	7.86
2342	NYSE	MAC	Wed, Jul 8, 2020	8.05	8.38	7.83	8.33
2341	NYSE	MAC	Tue, Jul 7, 2020	8.34	8.34	8.03	8.09
2340	NYSE	MAC	Mon, Jul 6, 2020	8.67	8.74	8.17	8.55
2339	NYSE	MAC	Thu, Jul 2, 2020	8.95	9.07	8.38	8.45
2338	NYSE	MAC	Wed, Jul 1, 2020	9.01	9.24	8.55	8.70
2337	NYSE	MAC	Tue, Jun 30, 2020	8.92	9.18	8.70	8.97
2336	NYSE	MAC	Mon, Jun 29, 2020	8.14	8.82	7.93	8.78
2335	NYSE	MAC	Fri, Jun 26, 2020	8.50	8.67	7.93	8.05
2334	NYSE	MAC	Thu, Jun 25, 2020	8.20	8.88	8.17	8.57
2333	NYSE	MAC	Wed, Jun 24, 2020	8.75	8.79	8.16	8.52
2332	NYSE	MAC	Tue, Jun 23, 2020	9.00	9.39	8.86	8.98
2331	NYSE	MAC	Mon, Jun 22, 2020	8.79	8.96	8.52	8.90
2330	NYSE	MAC	Fri, Jun 19, 2020	9.53	9.55	8.78	8.85
2329	NYSE	MAC	Thu, Jun 18, 2020	9.07	9.44	8.75	9.29
2328	NYSE	MAC	Wed, Jun 17, 2020	9.61	9.83	9.20	9.25
2327	NYSE	MAC	Tue, Jun 16, 2020	11.14	11.15	9.48	9.63
2326	NYSE	MAC	Mon, Jun 15, 2020	8.94	10.00	8.83	9.57
2325	NYSE	MAC	Fri, Jun 12, 2020	10.05	10.30	9.16	9.76
2324	NYSE	MAC	Thu, Jun 11, 2020	9.58	9.87	9.00	9.16
2323	NYSE	MAC	Wed, Jun 10, 2020	11.71	11.71	10.10	10.64
2322	NYSE	MAC	Tue, Jun 9, 2020	11.83	12.70	11.40	11.96
2321	NYSE	MAC	Mon, Jun 8, 2020	12.58	13.18	11.75	13.13
2320	NYSE	MAC	Fri, Jun 5, 2020	10.99	11.76	10.80	11.16
2319	NYSE	MAC	Thu, Jun 4, 2020	8.67	9.43	8.29	9.36
2318	NYSE	MAC	Wed, Jun 3, 2020	7.76	8.75	7.76	8.59
2317	NYSE	MAC	Tue, Jun 2, 2020	7.29	7.80	7.26	7.52
2316	NYSE	MAC	Mon, Jun 1, 2020	6.83	7.41	6.75	7.14
2315	NYSE	MAC	Fri, May 29, 2020	7.03	7.16	6.80	6.81
2314	NYSE	MAC	Thu, May 28, 2020	7.72	7.75	7.15	7.24
2313	NYSE	MAC	Wed, May 27, 2020	7.73	7.84	7.32	7.66
2312	NYSE	MAC	Tue, May 26, 2020	7.39	7.55	7.16	7.45
2311	NYSE	MAC	Fri, May 22, 2020	7.30	7.39	6.91	6.95
2310	NYSE	MAC	Thu, May 21, 2020	7.30	7.67	7.21	7.36
2309	NYSE	MAC	Wed, May 20, 2020	7.57	7.75	7.20	7.38
2308	NYSE	MAC	Tue, May 19, 2020	7.20	7.79	6.95	7.44
2307	NYSE	MAC	Mon, May 18, 2020	6.77	7.41	6.77	7.23
2306	NYSE	MAC	Fri, May 15, 2020	6.10	6.43	5.98	6.36
2305	NYSE	MAC	Thu, May 14, 2020	5.88	6.43	5.61	6.20
2304	NYSE	MAC	Wed, May 13, 2020	6.28	6.37	5.75	6.11
2303	NYSE	MAC	Tue, May 12, 2020	7.02	7.09	6.40	6.41
2302	NYSE	MAC	Mon, May 11, 2020	6.73	6.76	6.39	6.54
2301	NYSE	MAC	Fri, May 8, 2020	6.63	7.25	6.58	6.84
2300	NYSE	MAC	Thu, May 7, 2020	6.68	6.80	6.33	6.47
2299	NYSE	MAC	Wed, May 6, 2020	7.03	7.12	6.29	6.54
2298	NYSE	MAC	Tue, May 5, 2020	7.27	7.69	6.86	6.89
2297	NYSE	MAC	Mon, May 4, 2020	6.55	7.60	6.25	7.06
2296	NYSE	MAC	Fri, May 1, 2020	7.05	7.18	6.78	6.84
2295	NYSE	MAC	Thu, Apr 30, 2020	7.45	7.99	6.91	7.47
2294	NYSE	MAC	Wed, Apr 29, 2020	8.00	8.18	7.50	7.80
2293	NYSE	MAC	Tue, Apr 28, 2020	7.18	7.58	6.70	7.26
2292	NYSE	MAC	Mon, Apr 27, 2020	6.06	7.01	5.92	6.74
2291	NYSE	MAC	Fri, Apr 24, 2020	5.92	6.15	5.49	5.97
2290	NYSE	MAC	Thu, Apr 23, 2020	5.69	6.18	5.52	5.93
2289	NYSE	MAC	Wed, Apr 22, 2020	6.19	6.23	5.43	5.64
2288	NYSE	MAC	Tue, Apr 21, 2020	5.75	6.19	5.61	6.02
2287	NYSE	MAC	Mon, Apr 20, 2020	6.59	6.94	6.22	5.76
2286	NYSE	MAC	Fri, Apr 17, 2020	7.41	7.63	6.87	6.97
2285	NYSE	MAC	Thu, Apr 16, 2020	7.75	7.78	6.38	6.52
2284	NYSE	MAC	Wed, Apr 15, 2020	8.30	8.30	7.60	7.71
2283	NYSE	MAC	Tue, Apr 14, 2020	9.23	9.46	8.78	8.79
2282	NYSE	MAC	Mon, Apr 13, 2020	9.66	9.78	8.40	8.77
2281	NYSE	MAC	Thu, Apr 9, 2020	8.93	10.89	8.89	9.42
2280	NYSE	MAC	Wed, Apr 8, 2020	7.85	8.71	7.47	8.12
2279	NYSE	MAC	Tue, Apr 7, 2020	6.69	8.25	6.65	7.35
2278	NYSE	MAC	Mon, Apr 6, 2020	5.40	6.19	5.27	6.08
2277	NYSE	MAC	Fri, Apr 3, 2020	5.06	5.20	4.81	5.06
2276	NYSE	MAC	Thu, Apr 2, 2020	5.51	5.77	4.85	5.02
2275	NYSE	MAC	Wed, Apr 1, 2020	5.28	5.76	5.05	5.57
2274	NYSE	MAC	Tue, Mar 31, 2020	6.01	6.20	5.50	5.63
2273	NYSE	MAC	Mon, Mar 30, 2020	6.21	6.26	5.49	6.01
2272	NYSE	MAC	Fri, Mar 27, 2020	6.92	6.95	6.00	6.18
2271	NYSE	MAC	Thu, Mar 26, 2020	7.99	8.05	6.77	6.90
2270	NYSE	MAC	Wed, Mar 25, 2020	7.74	8.64	6.76	7.73
2269	NYSE	MAC	Tue, Mar 24, 2020	7.40	7.70	6.81	7.46
2268	NYSE	MAC	Mon, Mar 23, 2020	7.25	7.28	5.98	6.85
2267	NYSE	MAC	Fri, Mar 20, 2020	8.05	9.29	7.20	7.41
2266	NYSE	MAC	Thu, Mar 19, 2020	6.60	8.14	5.52	7.71
2265	NYSE	MAC	Wed, Mar 18, 2020	8.49	8.49	6.27	6.63
2264	NYSE	MAC	Tue, Mar 17, 2020	9.82	9.94	7.47	9.01
2263	NYSE	MAC	Mon, Mar 16, 2020	9.08	10.88	8.50	9.66
2262	NYSE	MAC	Fri, Mar 13, 2020	14.72	14.93	11.33	13.43
2261	NYSE	MAC	Thu, Mar 12, 2020	13.59	13.98	12.25	13.65
2260	NYSE	MAC	Wed, Mar 11, 2020	16.80	16.81	14.75	15.37
2259	NYSE	MAC	Tue, Mar 10, 2020	17.50	17.62	16.15	17.41
2258	NYSE	MAC	Mon, Mar 9, 2020	17.79	17.79	16.42	16.47
2257	NYSE	MAC	Fri, Mar 6, 2020	19.77	19.90	18.63	19.43
2256	NYSE	MAC	Thu, Mar 5, 2020	20.81	20.81	20.00	20.33
2255	NYSE	MAC	Wed, Mar 4, 2020	20.83	21.37	20.50	21.32
2254	NYSE	MAC	Tue, Mar 3, 2020	20.29	21.47	20.00	20.62
2253	NYSE	MAC	Mon, Mar 2, 2020	20.49	20.50	19.28	20.36
2252	NYSE	MAC	Fri, Feb 28, 2020	20.84	20.99	19.94	20.42
2251	NYSE	MAC	Thu, Feb 27, 2020	21.17	22.24	20.05	21.37
2250	NYSE	MAC	Wed, Feb 26, 2020	22.20	22.25	21.28	21.43
2249	NYSE	MAC	Tue, Feb 25, 2020	22.97	22.99	21.87	22.13
2248	NYSE	MAC	Mon, Feb 24, 2020	23.04	23.04	22.50	22.90
2247	NYSE	MAC	Fri, Feb 21, 2020	23.39	23.97	23.27	23.70
2246	NYSE	MAC	Thu, Feb 20, 2020	22.87	23.48	22.81	23.44
2245	NYSE	MAC	Wed, Feb 19, 2020	23.50	23.60	22.95	22.72
2244	NYSE	MAC	Tue, Feb 18, 2020	23.15	23.64	23.02	23.53
2243	NYSE	MAC	Fri, Feb 14, 2020	22.81	23.06	22.64	22.84
2242	NYSE	MAC	Thu, Feb 13, 2020	23.05	23.35	22.63	22.86
2241	NYSE	MAC	Wed, Feb 12, 2020	24.21	24.46	23.16	23.24
2240	NYSE	MAC	Tue, Feb 11, 2020	26.30	26.39	24.21	24.23
2239	NYSE	MAC	Mon, Feb 10, 2020	26.12	26.12	24.65	26.00
2238	NYSE	MAC	Fri, Feb 7, 2020	24.83	24.92	23.14	23.36
2237	NYSE	MAC	Thu, Feb 6, 2020	24.92	25.22	24.30	24.92
2236	NYSE	MAC	Wed, Feb 5, 2020	24.28	24.66	23.83	23.90
2235	NYSE	MAC	Tue, Feb 4, 2020	23.05	25.12	22.59	24.11
2234	NYSE	MAC	Mon, Feb 3, 2020	22.47	23.29	22.33	22.84
2233	NYSE	MAC	Fri, Jan 31, 2020	22.92	22.92	22.25	22.31
2232	NYSE	MAC	Thu, Jan 30, 2020	23.55	23.62	22.73	22.97
2231	NYSE	MAC	Wed, Jan 29, 2020	23.86	24.09	23.72	23.72
2230	NYSE	MAC	Tue, Jan 28, 2020	24.09	24.14	23.77	23.77
2229	NYSE	MAC	Mon, Jan 27, 2020	24.75	24.85	23.73	24.00
2228	NYSE	MAC	Fri, Jan 24, 2020	25.65	25.67	24.96	25.00
2227	NYSE	MAC	Thu, Jan 23, 2020	25.56	25.70	25.22	25.69
2226	NYSE	MAC	Wed, Jan 22, 2020	26.26	26.41	25.49	25.62
2225	NYSE	MAC	Tue, Jan 21, 2020	25.75	26.22	25.61	26.16
2224	NYSE	MAC	Fri, Jan 17, 2020	25.96	26.06	25.64	25.76
2223	NYSE	MAC	Thu, Jan 16, 2020	25.61	26.24	25.61	25.94
2222	NYSE	MAC	Wed, Jan 15, 2020	25.50	25.72	25.20	25.62
2221	NYSE	MAC	Tue, Jan 14, 2020	25.25	25.90	25.16	25.85
2220	NYSE	MAC	Mon, Jan 13, 2020	25.11	25.46	24.94	25.25
2219	NYSE	MAC	Fri, Jan 10, 2020	25.26	25.30	24.95	25.01
2218	NYSE	MAC	Thu, Jan 9, 2020	26.00	26.01	25.18	25.24
2217	NYSE	MAC	Wed, Jan 8, 2020	25.80	26.19	25.61	26.00
2216	NYSE	MAC	Tue, Jan 7, 2020	25.73	25.93	25.33	25.85
2215	NYSE	MAC	Mon, Jan 6, 2020	25.78	26.22	25.67	25.96
2214	NYSE	MAC	Fri, Jan 3, 2020	25.76	25.96	25.28	25.85
2213	NYSE	MAC	Thu, Jan 2, 2020	26.95	26.98	25.75	25.93
2212	NYSE	MAC	Tue, Dec 31, 2019	26.20	26.99	26.12	26.92
2211	NYSE	MAC	Mon, Dec 30, 2019	26.50	26.76	26.22	26.27
2210	NYSE	MAC	Fri, Dec 27, 2019	26.40	26.69	26.39	26.50
2209	NYSE	MAC	Thu, Dec 26, 2019	26.46	26.84	26.24	26.30
2208	NYSE	MAC	Tue, Dec 24, 2019	26.10	26.73	26.10	26.37
2207	NYSE	MAC	Mon, Dec 23, 2019	26.62	26.73	25.97	26.03
2206	NYSE	MAC	Fri, Dec 20, 2019	27.36	27.65	26.42	26.47
2205	NYSE	MAC	Thu, Dec 19, 2019	26.60	27.28	26.52	27.27
2204	NYSE	MAC	Wed, Dec 18, 2019	26.17	26.85	26.13	26.59
2203	NYSE	MAC	Tue, Dec 17, 2019	25.90	26.17	25.66	25.95
2202	NYSE	MAC	Mon, Dec 16, 2019	26.24	26.58	25.91	26.20
2201	NYSE	MAC	Fri, Dec 13, 2019	26.61	26.84	25.82	26.05
2200	NYSE	MAC	Thu, Dec 12, 2019	26.64	27.05	26.31	26.50
2199	NYSE	MAC	Wed, Dec 11, 2019	27.22	27.28	26.54	26.63
2198	NYSE	MAC	Tue, Dec 10, 2019	27.52	27.54	26.96	27.22
2197	NYSE	MAC	Mon, Dec 9, 2019	27.22	27.53	26.82	27.51
2196	NYSE	MAC	Fri, Dec 6, 2019	26.85	27.36	26.83	27.17
2195	NYSE	MAC	Thu, Dec 5, 2019	26.94	27.13	26.59	26.74
2194	NYSE	MAC	Wed, Dec 4, 2019	26.48	27.13	26.43	26.93
2193	NYSE	MAC	Tue, Dec 3, 2019	26.39	26.78	25.93	26.51
2192	NYSE	MAC	Mon, Dec 2, 2019	26.93	27.31	26.51	26.51
2191	NYSE	MAC	Fri, Nov 29, 2019	26.96	27.19	26.70	26.93
2190	NYSE	MAC	Wed, Nov 27, 2019	26.81	27.33	26.60	27.02
2189	NYSE	MAC	Tue, Nov 26, 2019	26.66	26.89	26.15	26.71
2188	NYSE	MAC	Mon, Nov 25, 2019	26.20	26.66	25.83	26.57
2187	NYSE	MAC	Fri, Nov 22, 2019	25.97	26.23	25.60	25.86
2186	NYSE	MAC	Thu, Nov 21, 2019	26.30	26.30	25.53	25.94
2185	NYSE	MAC	Wed, Nov 20, 2019	26.97	27.05	25.57	26.42
2184	NYSE	MAC	Tue, Nov 19, 2019	27.96	27.96	26.91	27.21
2183	NYSE	MAC	Mon, Nov 18, 2019	27.82	27.98	27.42	27.96
2182	NYSE	MAC	Fri, Nov 15, 2019	27.67	28.13	27.47	27.80
2181	NYSE	MAC	Thu, Nov 14, 2019	27.35	28.12	27.27	27.60
2180	NYSE	MAC	Wed, Nov 13, 2019	27.20	27.54	27.05	27.29
2179	NYSE	MAC	Tue, Nov 12, 2019	27.62	27.82	27.27	27.30
2178	NYSE	MAC	Mon, Nov 11, 2019	27.55	27.89	27.14	27.83
2177	NYSE	MAC	Fri, Nov 8, 2019	28.46	28.46	27.63	27.74
2176	NYSE	MAC	Thu, Nov 7, 2019	28.65	28.73	28.18	28.50
2175	NYSE	MAC	Wed, Nov 6, 2019	29.00	29.36	28.52	28.28
2174	NYSE	MAC	Tue, Nov 5, 2019	29.35	29.74	28.89	29.00
2173	NYSE	MAC	Mon, Nov 4, 2019	28.30	29.55	28.10	29.36
2172	NYSE	MAC	Fri, Nov 1, 2019	27.60	28.19	27.51	28.19
2171	NYSE	MAC	Thu, Oct 31, 2019	28.22	28.22	26.91	27.50
2170	NYSE	MAC	Wed, Oct 30, 2019	28.01	28.14	26.87	27.36
2169	NYSE	MAC	Tue, Oct 29, 2019	28.50	28.60	27.91	27.99
2168	NYSE	MAC	Mon, Oct 28, 2019	28.50	28.79	28.32	28.45
2167	NYSE	MAC	Fri, Oct 25, 2019	27.86	28.62	27.68	28.50
2166	NYSE	MAC	Thu, Oct 24, 2019	29.00	29.00	27.83	28.00
2165	NYSE	MAC	Wed, Oct 23, 2019	29.23	29.45	28.83	28.94
2164	NYSE	MAC	Tue, Oct 22, 2019	28.38	29.42	27.81	29.23
2163	NYSE	MAC	Mon, Oct 21, 2019	27.52	28.41	27.52	28.26
2162	NYSE	MAC	Fri, Oct 18, 2019	27.52	27.67	27.20	27.40
2161	NYSE	MAC	Thu, Oct 17, 2019	27.40	27.95	27.40	27.61
2160	NYSE	MAC	Wed, Oct 16, 2019	27.53	27.77	27.30	27.44
2159	NYSE	MAC	Tue, Oct 15, 2019	27.61	27.67	27.21	27.39
2158	NYSE	MAC	Mon, Oct 14, 2019	27.92	27.98	27.11	27.63
2157	NYSE	MAC	Fri, Oct 11, 2019	27.70	28.88	27.61	27.98
2156	NYSE	MAC	Thu, Oct 10, 2019	27.72	28.13	27.27	27.51
2155	NYSE	MAC	Wed, Oct 9, 2019	27.99	28.07	27.11	27.64
2154	NYSE	MAC	Tue, Oct 8, 2019	28.45	28.65	27.50	27.68
2153	NYSE	MAC	Mon, Oct 7, 2019	28.91	29.02	28.60	28.74
2152	NYSE	MAC	Fri, Oct 4, 2019	29.28	29.54	28.54	29.01
2151	NYSE	MAC	Thu, Oct 3, 2019	29.32	29.46	28.58	29.28
2150	NYSE	MAC	Wed, Oct 2, 2019	29.90	29.97	28.74	29.40
2149	NYSE	MAC	Tue, Oct 1, 2019	31.51	31.77	29.97	30.09
2148	NYSE	MAC	Mon, Sep 30, 2019	32.36	32.48	31.56	31.59
2147	NYSE	MAC	Fri, Sep 27, 2019	32.28	32.66	32.01	32.31
2146	NYSE	MAC	Thu, Sep 26, 2019	31.98	32.34	31.38	32.24
2145	NYSE	MAC	Wed, Sep 25, 2019	31.54	32.26	31.54	32.05
2144	NYSE	MAC	Tue, Sep 24, 2019	32.40	32.54	31.59	31.63
2143	NYSE	MAC	Mon, Sep 23, 2019	32.15	32.60	31.81	32.39
2142	NYSE	MAC	Fri, Sep 20, 2019	32.43	33.23	32.30	32.42
2141	NYSE	MAC	Thu, Sep 19, 2019	32.48	32.62	32.11	32.33
2140	NYSE	MAC	Wed, Sep 18, 2019	32.23	32.50	32.03	32.31
2139	NYSE	MAC	Tue, Sep 17, 2019	33.32	33.33	31.90	32.27
2138	NYSE	MAC	Mon, Sep 16, 2019	33.23	33.39	32.77	33.33
2137	NYSE	MAC	Fri, Sep 13, 2019	33.20	33.75	32.68	33.23
2136	NYSE	MAC	Thu, Sep 12, 2019	34.02	34.02	32.31	33.33
2135	NYSE	MAC	Wed, Sep 11, 2019	33.70	34.13	32.61	33.89
2134	NYSE	MAC	Tue, Sep 10, 2019	31.69	33.66	31.64	33.66
2133	NYSE	MAC	Mon, Sep 9, 2019	30.25	31.82	30.11	31.75
2132	NYSE	MAC	Fri, Sep 6, 2019	29.70	30.33	29.47	30.20
2131	NYSE	MAC	Thu, Sep 5, 2019	28.90	29.89	28.80	29.80
2130	NYSE	MAC	Wed, Sep 4, 2019	28.80	29.43	28.80	28.90
2129	NYSE	MAC	Tue, Sep 3, 2019	28.32	28.65	28.06	28.56
2128	NYSE	MAC	Fri, Aug 30, 2019	28.20	28.58	28.15	28.53
2127	NYSE	MAC	Thu, Aug 29, 2019	28.45	28.58	28.06	28.20
2126	NYSE	MAC	Wed, Aug 28, 2019	27.62	28.33	27.54	28.28
2125	NYSE	MAC	Tue, Aug 27, 2019	28.21	28.23	27.62	27.76
2124	NYSE	MAC	Mon, Aug 26, 2019	28.16	28.16	27.69	28.04
2123	NYSE	MAC	Fri, Aug 23, 2019	28.71	28.81	27.79	27.88
2122	NYSE	MAC	Thu, Aug 22, 2019	27.75	29.09	27.75	28.86
2121	NYSE	MAC	Wed, Aug 21, 2019	28.18	28.35	27.67	27.67
2120	NYSE	MAC	Tue, Aug 20, 2019	29.00	29.19	27.98	28.00
2119	NYSE	MAC	Mon, Aug 19, 2019	29.51	29.67	28.92	29.09
2118	NYSE	MAC	Fri, Aug 16, 2019	29.31	29.76	29.13	29.30
2117	NYSE	MAC	Thu, Aug 15, 2019	30.62	30.65	29.60	29.13
2116	NYSE	MAC	Wed, Aug 14, 2019	30.14	30.24	28.87	29.91
2115	NYSE	MAC	Tue, Aug 13, 2019	30.45	31.14	30.32	30.44
2114	NYSE	MAC	Mon, Aug 12, 2019	30.62	31.05	30.10	30.39
2113	NYSE	MAC	Fri, Aug 9, 2019	30.85	30.95	30.17	30.50
2112	NYSE	MAC	Thu, Aug 8, 2019	31.09	31.14	30.68	30.98
2111	NYSE	MAC	Wed, Aug 7, 2019	30.77	31.24	30.33	31.09
2110	NYSE	MAC	Tue, Aug 6, 2019	31.19	31.53	30.84	30.93
2109	NYSE	MAC	Mon, Aug 5, 2019	32.17	32.20	30.75	31.25
2108	NYSE	MAC	Fri, Aug 2, 2019	32.00	32.78	31.91	32.37
2107	NYSE	MAC	Thu, Aug 1, 2019	33.85	34.00	32.10	32.26
2106	NYSE	MAC	Wed, Jul 31, 2019	33.50	33.71	32.71	33.05
2105	NYSE	MAC	Tue, Jul 30, 2019	33.01	33.47	32.66	33.47
2104	NYSE	MAC	Mon, Jul 29, 2019	32.80	33.16	32.66	33.04
2103	NYSE	MAC	Fri, Jul 26, 2019	33.09	33.25	32.48	32.77
2102	NYSE	MAC	Thu, Jul 25, 2019	33.26	33.36	32.69	33.09
2101	NYSE	MAC	Wed, Jul 24, 2019	33.00	33.42	32.84	33.34
2100	NYSE	MAC	Tue, Jul 23, 2019	32.15	33.18	31.97	32.83
2099	NYSE	MAC	Mon, Jul 22, 2019	32.29	32.56	31.53	32.03
2098	NYSE	MAC	Fri, Jul 19, 2019	32.93	32.98	31.72	32.26
2097	NYSE	MAC	Thu, Jul 18, 2019	32.79	33.00	32.03	32.95
2096	NYSE	MAC	Wed, Jul 17, 2019	33.83	33.86	32.62	32.79
2095	NYSE	MAC	Tue, Jul 16, 2019	33.50	34.04	33.42	33.65
2094	NYSE	MAC	Mon, Jul 15, 2019	33.40	33.83	33.33	33.69
2093	NYSE	MAC	Fri, Jul 12, 2019	33.31	33.57	32.98	33.37
2092	NYSE	MAC	Thu, Jul 11, 2019	34.00	34.15	33.23	33.31
2091	NYSE	MAC	Wed, Jul 10, 2019	33.87	34.13	33.43	33.99
2090	NYSE	MAC	Tue, Jul 9, 2019	33.43	33.76	33.20	33.70
2089	NYSE	MAC	Mon, Jul 8, 2019	33.50	33.95	33.36	33.61
2088	NYSE	MAC	Fri, Jul 5, 2019	33.01	33.46	32.67	33.28
2087	NYSE	MAC	Wed, Jul 3, 2019	33.38	33.92	33.07	33.27
2086	NYSE	MAC	Tue, Jul 2, 2019	32.61	33.33	32.45	33.22
2085	NYSE	MAC	Mon, Jul 1, 2019	33.66	33.94	31.93	32.44
2084	NYSE	MAC	Fri, Jun 28, 2019	33.39	33.77	33.03	33.49
2083	NYSE	MAC	Thu, Jun 27, 2019	32.50	33.74	32.50	33.44
2082	NYSE	MAC	Wed, Jun 26, 2019	32.58	32.72	32.04	32.20
2081	NYSE	MAC	Tue, Jun 25, 2019	32.94	33.39	32.64	32.73
2080	NYSE	MAC	Mon, Jun 24, 2019	33.88	33.89	32.68	32.94
2079	NYSE	MAC	Fri, Jun 21, 2019	34.03	34.10	33.25	33.77
2078	NYSE	MAC	Thu, Jun 20, 2019	35.23	35.31	33.74	34.10
2077	NYSE	MAC	Wed, Jun 19, 2019	35.15	35.44	34.55	34.97
2076	NYSE	MAC	Tue, Jun 18, 2019	35.47	35.94	35.01	35.13
2075	NYSE	MAC	Mon, Jun 17, 2019	34.61	35.30	34.61	35.14
2074	NYSE	MAC	Fri, Jun 14, 2019	35.18	35.30	34.52	34.53
2073	NYSE	MAC	Thu, Jun 13, 2019	35.25	35.73	34.97	35.24
2072	NYSE	MAC	Wed, Jun 12, 2019	34.82	35.22	34.39	34.76
2071	NYSE	MAC	Tue, Jun 11, 2019	35.38	35.62	34.64	34.74
2070	NYSE	MAC	Mon, Jun 10, 2019	35.60	35.88	34.93	35.15
2069	NYSE	MAC	Fri, Jun 7, 2019	35.99	36.12	35.28	35.43
2068	NYSE	MAC	Thu, Jun 6, 2019	37.26	37.30	35.89	35.91
2067	NYSE	MAC	Wed, Jun 5, 2019	37.52	37.82	36.88	37.31
2066	NYSE	MAC	Tue, Jun 4, 2019	36.75	37.24	36.37	37.11
2065	NYSE	MAC	Mon, Jun 3, 2019	36.32	36.89	36.01	36.71
2064	NYSE	MAC	Fri, May 31, 2019	36.57	36.72	35.09	36.33
2063	NYSE	MAC	Thu, May 30, 2019	37.42	37.96	36.84	36.94
2062	NYSE	MAC	Wed, May 29, 2019	39.42	39.54	36.83	37.13
2061	NYSE	MAC	Tue, May 28, 2019	40.65	40.76	39.41	39.46
2060	NYSE	MAC	Fri, May 24, 2019	40.51	40.71	39.82	40.41
2059	NYSE	MAC	Thu, May 23, 2019	40.28	40.45	39.60	40.27
2058	NYSE	MAC	Wed, May 22, 2019	41.52	41.56	40.56	40.59
2057	NYSE	MAC	Tue, May 21, 2019	40.79	41.59	40.64	41.54
2056	NYSE	MAC	Mon, May 20, 2019	41.74	41.83	40.62	40.65
2055	NYSE	MAC	Fri, May 17, 2019	41.71	42.05	41.47	41.74
2054	NYSE	MAC	Thu, May 16, 2019	42.48	42.78	41.91	41.96
2053	NYSE	MAC	Wed, May 15, 2019	42.15	42.80	41.90	42.49
2052	NYSE	MAC	Tue, May 14, 2019	41.88	42.20	41.40	42.07
2051	NYSE	MAC	Mon, May 13, 2019	41.19	41.81	41.08	41.59
2050	NYSE	MAC	Fri, May 10, 2019	40.55	41.62	40.35	41.60
2049	NYSE	MAC	Thu, May 9, 2019	40.60	40.76	39.75	40.59
2048	NYSE	MAC	Wed, May 8, 2019	40.46	41.35	40.46	40.75
2047	NYSE	MAC	Tue, May 7, 2019	41.63	41.63	40.23	40.51
2046	NYSE	MAC	Mon, May 6, 2019	41.70	42.53	41.27	41.61
2045	NYSE	MAC	Fri, May 3, 2019	41.43	41.95	40.83	41.82
2044	NYSE	MAC	Thu, May 2, 2019	40.79	41.93	40.50	41.22
2043	NYSE	MAC	Wed, May 1, 2019	40.16	40.95	39.94	40.02
2042	NYSE	MAC	Tue, Apr 30, 2019	41.36	41.43	39.87	40.14
2041	NYSE	MAC	Mon, Apr 29, 2019	41.07	41.50	40.80	41.35
2040	NYSE	MAC	Fri, Apr 26, 2019	40.85	41.14	40.54	41.07
2039	NYSE	MAC	Thu, Apr 25, 2019	40.96	41.25	40.49	40.59
2038	NYSE	MAC	Wed, Apr 24, 2019	41.38	41.91	41.15	41.19
2037	NYSE	MAC	Tue, Apr 23, 2019	40.51	41.40	40.44	41.23
2036	NYSE	MAC	Mon, Apr 22, 2019	41.29	41.30	39.71	40.35
2035	NYSE	MAC	Thu, Apr 18, 2019	40.99	41.73	40.88	41.46
2034	NYSE	MAC	Wed, Apr 17, 2019	41.16	41.49	40.49	41.06
2033	NYSE	MAC	Tue, Apr 16, 2019	42.84	43.14	40.03	41.04
2032	NYSE	MAC	Mon, Apr 15, 2019	43.69	43.78	42.88	43.00
2031	NYSE	MAC	Fri, Apr 12, 2019	43.02	43.56	42.89	43.52
2030	NYSE	MAC	Thu, Apr 11, 2019	43.49	43.79	42.87	43.08
2029	NYSE	MAC	Wed, Apr 10, 2019	43.64	43.84	42.82	43.40
2028	NYSE	MAC	Tue, Apr 9, 2019	43.62	43.73	43.00	43.42
2027	NYSE	MAC	Mon, Apr 8, 2019	44.27	44.73	43.59	43.63
2026	NYSE	MAC	Fri, Apr 5, 2019	43.87	44.29	43.76	44.22
2025	NYSE	MAC	Thu, Apr 4, 2019	43.60	43.91	43.44	43.80
2024	NYSE	MAC	Wed, Apr 3, 2019	43.58	43.91	43.42	43.59
2023	NYSE	MAC	Tue, Apr 2, 2019	43.13	43.68	42.66	43.57
2022	NYSE	MAC	Mon, Apr 1, 2019	43.38	43.41	42.53	43.11
2021	NYSE	MAC	Fri, Mar 29, 2019	43.55	43.90	43.24	43.35
2020	NYSE	MAC	Thu, Mar 28, 2019	43.33	43.55	42.87	43.41
2019	NYSE	MAC	Wed, Mar 27, 2019	44.07	44.29	43.33	43.35
2018	NYSE	MAC	Tue, Mar 26, 2019	43.45	44.25	43.12	44.07
2017	NYSE	MAC	Mon, Mar 25, 2019	43.78	43.81	43.19	43.21
2016	NYSE	MAC	Fri, Mar 22, 2019	43.87	44.23	43.67	43.78
2015	NYSE	MAC	Thu, Mar 21, 2019	42.83	44.03	42.81	43.81
2014	NYSE	MAC	Wed, Mar 20, 2019	42.78	43.11	42.20	42.91
2013	NYSE	MAC	Tue, Mar 19, 2019	42.68	42.85	42.48	42.70
2012	NYSE	MAC	Mon, Mar 18, 2019	42.84	43.05	42.42	42.62
2011	NYSE	MAC	Fri, Mar 15, 2019	43.39	43.43	42.48	42.63
2010	NYSE	MAC	Thu, Mar 14, 2019	43.47	43.68	42.96	43.38
2009	NYSE	MAC	Wed, Mar 13, 2019	43.35	43.64	43.28	43.45
2008	NYSE	MAC	Tue, Mar 12, 2019	42.92	43.39	42.73	43.24
2007	NYSE	MAC	Mon, Mar 11, 2019	42.15	42.80	41.94	42.79
2006	NYSE	MAC	Fri, Mar 8, 2019	42.44	42.71	41.92	42.00
2005	NYSE	MAC	Thu, Mar 7, 2019	42.93	43.12	42.34	42.55
2004	NYSE	MAC	Wed, Mar 6, 2019	43.08	43.45	42.85	42.92
2003	NYSE	MAC	Tue, Mar 5, 2019	42.88	43.43	42.81	43.13
2002	NYSE	MAC	Mon, Mar 4, 2019	43.16	43.42	42.22	42.94
2001	NYSE	MAC	Fri, Mar 1, 2019	43.52	43.71	42.02	42.95
2000	NYSE	MAC	Thu, Feb 28, 2019	42.99	43.78	42.73	43.60
1999	NYSE	MAC	Wed, Feb 27, 2019	42.94	43.34	42.53	42.86
1998	NYSE	MAC	Tue, Feb 26, 2019	44.02	44.04	43.15	43.19
1997	NYSE	MAC	Mon, Feb 25, 2019	43.94	44.09	43.74	43.90
1996	NYSE	MAC	Fri, Feb 22, 2019	44.14	44.31	43.67	43.76
1995	NYSE	MAC	Thu, Feb 21, 2019	43.33	44.00	43.31	43.96
1994	NYSE	MAC	Wed, Feb 20, 2019	43.52	43.61	43.13	43.52
1993	NYSE	MAC	Tue, Feb 19, 2019	43.71	44.27	43.69	43.45
1992	NYSE	MAC	Fri, Feb 15, 2019	43.81	43.86	43.47	43.69
1991	NYSE	MAC	Thu, Feb 14, 2019	43.96	44.02	43.38	43.52
1990	NYSE	MAC	Wed, Feb 13, 2019	43.86	44.30	43.71	44.22
1989	NYSE	MAC	Tue, Feb 12, 2019	43.98	44.18	43.54	43.83
1988	NYSE	MAC	Mon, Feb 11, 2019	43.18	43.88	42.94	43.77
1987	NYSE	MAC	Fri, Feb 8, 2019	42.44	43.58	42.44	43.24
1986	NYSE	MAC	Thu, Feb 7, 2019	43.68	43.75	41.63	42.83
1985	NYSE	MAC	Wed, Feb 6, 2019	45.41	45.67	44.70	44.87
1984	NYSE	MAC	Tue, Feb 5, 2019	45.56	45.61	44.97	45.49
1983	NYSE	MAC	Mon, Feb 4, 2019	45.49	45.80	45.10	45.48
1982	NYSE	MAC	Fri, Feb 1, 2019	46.37	46.72	44.80	45.61
1981	NYSE	MAC	Thu, Jan 31, 2019	46.44	46.57	45.71	46.16
1980	NYSE	MAC	Wed, Jan 30, 2019	46.40	47.05	46.20	46.44
1979	NYSE	MAC	Tue, Jan 29, 2019	46.44	46.67	46.18	46.34
1978	NYSE	MAC	Mon, Jan 28, 2019	46.02	46.90	45.96	46.50
1977	NYSE	MAC	Fri, Jan 25, 2019	45.31	46.18	44.97	46.14
1976	NYSE	MAC	Thu, Jan 24, 2019	44.99	45.15	44.57	44.99
1975	NYSE	MAC	Wed, Jan 23, 2019	45.00	45.23	44.40	44.81
1974	NYSE	MAC	Tue, Jan 22, 2019	46.29	46.29	44.97	45.24
1973	NYSE	MAC	Fri, Jan 18, 2019	45.91	46.40	45.84	46.28
1972	NYSE	MAC	Thu, Jan 17, 2019	45.45	45.95	44.89	45.94
1971	NYSE	MAC	Wed, Jan 16, 2019	45.79	46.13	45.43	45.62
1970	NYSE	MAC	Tue, Jan 15, 2019	45.18	45.84	45.18	45.80
1969	NYSE	MAC	Mon, Jan 14, 2019	45.24	45.57	44.87	45.06
1968	NYSE	MAC	Fri, Jan 11, 2019	46.01	46.08	45.29	45.45
1967	NYSE	MAC	Thu, Jan 10, 2019	45.29	46.43	45.29	45.99
1966	NYSE	MAC	Wed, Jan 9, 2019	46.50	46.64	46.00	46.46
1965	NYSE	MAC	Tue, Jan 8, 2019	45.64	46.70	45.43	46.51
1964	NYSE	MAC	Mon, Jan 7, 2019	44.33	45.82	44.33	45.40
1963	NYSE	MAC	Fri, Jan 4, 2019	43.80	44.59	43.80	44.23
1962	NYSE	MAC	Thu, Jan 3, 2019	42.80	43.93	42.77	43.60
1961	NYSE	MAC	Wed, Jan 2, 2019	42.74	43.29	42.04	42.84
1960	NYSE	MAC	Mon, Dec 31, 2018	43.26	43.32	41.98	43.28
1959	NYSE	MAC	Fri, Dec 28, 2018	43.56	43.85	42.49	43.14
1958	NYSE	MAC	Thu, Dec 27, 2018	42.35	43.21	41.76	43.21
1957	NYSE	MAC	Wed, Dec 26, 2018	41.17	42.91	40.90	42.88
1956	NYSE	MAC	Mon, Dec 24, 2018	41.49	41.66	40.97	41.03
1955	NYSE	MAC	Fri, Dec 21, 2018	42.20	42.94	41.19	41.72
1954	NYSE	MAC	Thu, Dec 20, 2018	42.59	42.78	41.15	41.82
1953	NYSE	MAC	Wed, Dec 19, 2018	44.38	44.56	42.49	42.78
1952	NYSE	MAC	Tue, Dec 18, 2018	44.97	45.28	44.45	44.89
1951	NYSE	MAC	Mon, Dec 17, 2018	47.86	48.02	44.49	44.80
1950	NYSE	MAC	Fri, Dec 14, 2018	48.58	48.63	47.56	47.77
1949	NYSE	MAC	Thu, Dec 13, 2018	47.38	50.50	47.26	48.78
1948	NYSE	MAC	Wed, Dec 12, 2018	49.47	49.86	46.98	47.11
1947	NYSE	MAC	Tue, Dec 11, 2018	50.17	50.75	49.27	49.32
1946	NYSE	MAC	Mon, Dec 10, 2018	50.65	50.69	49.51	50.04
1945	NYSE	MAC	Fri, Dec 7, 2018	50.74	51.08	50.33	50.64
1944	NYSE	MAC	Thu, Dec 6, 2018	49.30	50.98	48.59	50.92
1943	NYSE	MAC	Tue, Dec 4, 2018	50.64	50.88	49.50	49.57
1942	NYSE	MAC	Mon, Dec 3, 2018	50.51	50.65	50.12	50.64
1941	NYSE	MAC	Fri, Nov 30, 2018	49.95	50.33	49.72	50.29
1940	NYSE	MAC	Thu, Nov 29, 2018	49.61	50.34	49.42	50.06
1939	NYSE	MAC	Wed, Nov 28, 2018	48.69	49.75	48.61	49.73
1938	NYSE	MAC	Tue, Nov 27, 2018	48.39	48.84	48.18	48.70
1937	NYSE	MAC	Mon, Nov 26, 2018	48.82	49.11	48.55	48.94
1936	NYSE	MAC	Fri, Nov 23, 2018	48.73	49.05	48.27	48.70
1935	NYSE	MAC	Wed, Nov 21, 2018	48.39	49.47	48.31	48.73
1934	NYSE	MAC	Tue, Nov 20, 2018	49.51	49.89	48.44	48.57
1933	NYSE	MAC	Mon, Nov 19, 2018	49.09	49.95	49.09	49.86
1932	NYSE	MAC	Fri, Nov 16, 2018	48.67	49.27	48.50	49.22
1931	NYSE	MAC	Thu, Nov 15, 2018	50.80	50.90	48.16	48.65
1930	NYSE	MAC	Wed, Nov 14, 2018	51.59	51.75	50.84	51.20
1929	NYSE	MAC	Tue, Nov 13, 2018	51.07	51.60	50.31	51.29
1928	NYSE	MAC	Mon, Nov 12, 2018	51.25	51.95	50.93	51.00
1927	NYSE	MAC	Fri, Nov 9, 2018	50.63	51.41	50.60	51.12
1926	NYSE	MAC	Thu, Nov 8, 2018	50.85	51.27	50.39	50.67
1925	NYSE	MAC	Wed, Nov 7, 2018	51.86	51.86	50.92	50.96
1924	NYSE	MAC	Tue, Nov 6, 2018	52.03	52.06	51.23	51.38
1923	NYSE	MAC	Mon, Nov 5, 2018	50.80	52.19	50.80	51.89
1922	NYSE	MAC	Fri, Nov 2, 2018	52.25	52.25	49.90	50.67
1921	NYSE	MAC	Thu, Nov 1, 2018	52.40	53.61	51.85	52.10
1920	NYSE	MAC	Wed, Oct 31, 2018	51.77	52.23	51.36	51.62
1919	NYSE	MAC	Tue, Oct 30, 2018	52.03	53.39	51.79	51.88
1918	NYSE	MAC	Mon, Oct 29, 2018	51.99	52.61	51.39	51.79
1917	NYSE	MAC	Fri, Oct 26, 2018	51.37	52.09	50.48	51.56
1916	NYSE	MAC	Thu, Oct 25, 2018	49.52	51.73	49.52	51.45
1915	NYSE	MAC	Wed, Oct 24, 2018	50.06	50.41	49.41	49.46
1914	NYSE	MAC	Tue, Oct 23, 2018	49.99	50.51	49.47	50.07
1913	NYSE	MAC	Mon, Oct 22, 2018	51.79	52.07	50.21	50.26
1912	NYSE	MAC	Fri, Oct 19, 2018	51.42	52.00	51.39	51.54
1911	NYSE	MAC	Thu, Oct 18, 2018	51.45	52.04	51.15	51.35
1910	NYSE	MAC	Wed, Oct 17, 2018	51.39	51.80	51.04	51.49
1909	NYSE	MAC	Tue, Oct 16, 2018	50.22	51.56	49.74	51.38
1908	NYSE	MAC	Mon, Oct 15, 2018	49.45	50.56	49.45	50.11
1907	NYSE	MAC	Fri, Oct 12, 2018	50.65	51.00	49.59	49.70
1906	NYSE	MAC	Thu, Oct 11, 2018	51.64	51.72	50.05	50.07
1905	NYSE	MAC	Wed, Oct 10, 2018	52.29	52.53	51.40	51.42
1904	NYSE	MAC	Tue, Oct 9, 2018	53.01	53.09	52.28	52.64
1903	NYSE	MAC	Mon, Oct 8, 2018	51.59	53.00	51.54	52.89
1902	NYSE	MAC	Fri, Oct 5, 2018	51.78	52.30	51.71	51.80
1901	NYSE	MAC	Thu, Oct 4, 2018	52.75	53.02	51.71	51.86
1900	NYSE	MAC	Wed, Oct 3, 2018	54.28	54.53	52.74	53.08
1899	NYSE	MAC	Tue, Oct 2, 2018	54.59	54.99	54.21	54.26
1898	NYSE	MAC	Mon, Oct 1, 2018	55.30	55.54	54.51	54.53
1897	NYSE	MAC	Fri, Sep 28, 2018	54.55	55.29	54.53	55.29
1896	NYSE	MAC	Thu, Sep 27, 2018	54.80	55.08	54.36	54.53
1895	NYSE	MAC	Wed, Sep 26, 2018	55.40	55.63	54.61	54.68
1894	NYSE	MAC	Tue, Sep 25, 2018	55.27	55.90	55.16	55.43
1893	NYSE	MAC	Mon, Sep 24, 2018	56.80	56.99	54.91	55.29
1892	NYSE	MAC	Fri, Sep 21, 2018	56.63	57.25	56.62	56.93
1891	NYSE	MAC	Thu, Sep 20, 2018	55.88	56.75	55.45	56.69
1890	NYSE	MAC	Wed, Sep 19, 2018	56.94	56.94	55.73	55.87
1889	NYSE	MAC	Tue, Sep 18, 2018	56.76	57.12	56.47	56.94
1888	NYSE	MAC	Mon, Sep 17, 2018	56.66	57.38	56.59	56.95
1887	NYSE	MAC	Fri, Sep 14, 2018	56.84	56.84	55.68	56.51
1886	NYSE	MAC	Thu, Sep 13, 2018	57.10	57.25	56.79	56.82
1885	NYSE	MAC	Wed, Sep 12, 2018	56.79	57.08	56.65	56.93
1884	NYSE	MAC	Tue, Sep 11, 2018	55.98	57.30	55.90	56.79
1883	NYSE	MAC	Mon, Sep 10, 2018	56.21	56.57	55.88	55.95
1882	NYSE	MAC	Fri, Sep 7, 2018	56.76	57.05	55.64	55.82
1881	NYSE	MAC	Thu, Sep 6, 2018	57.40	58.16	57.18	57.21
1880	NYSE	MAC	Wed, Sep 5, 2018	57.10	57.73	56.82	57.31
1879	NYSE	MAC	Tue, Sep 4, 2018	58.62	58.95	57.16	57.39
1878	NYSE	MAC	Fri, Aug 31, 2018	58.63	59.07	58.47	58.74
1877	NYSE	MAC	Thu, Aug 30, 2018	58.89	58.89	58.35	58.50
1876	NYSE	MAC	Wed, Aug 29, 2018	59.18	59.20	58.62	58.82
1875	NYSE	MAC	Tue, Aug 28, 2018	58.58	59.19	58.33	59.16
1874	NYSE	MAC	Mon, Aug 27, 2018	58.55	58.77	57.84	58.58
1873	NYSE	MAC	Fri, Aug 24, 2018	58.15	58.49	57.95	58.43
1872	NYSE	MAC	Thu, Aug 23, 2018	58.20	58.46	58.11	58.31
1871	NYSE	MAC	Wed, Aug 22, 2018	58.43	58.45	57.81	58.22
1870	NYSE	MAC	Tue, Aug 21, 2018	58.72	59.01	58.18	58.46
1869	NYSE	MAC	Mon, Aug 20, 2018	57.81	59.22	57.81	58.72
1868	NYSE	MAC	Fri, Aug 17, 2018	57.26	57.92	57.19	57.82
1867	NYSE	MAC	Thu, Aug 16, 2018	57.30	57.67	56.93	57.21
1866	NYSE	MAC	Wed, Aug 15, 2018	58.47	58.68	57.68	57.18
1865	NYSE	MAC	Tue, Aug 14, 2018	58.69	59.06	58.09	58.68
1864	NYSE	MAC	Mon, Aug 13, 2018	58.58	58.84	58.27	58.55
1863	NYSE	MAC	Fri, Aug 10, 2018	58.78	59.33	58.67	58.72
1862	NYSE	MAC	Thu, Aug 9, 2018	58.66	59.34	58.46	58.86
1861	NYSE	MAC	Wed, Aug 8, 2018	59.05	59.11	58.63	58.81
1860	NYSE	MAC	Tue, Aug 7, 2018	59.35	59.37	58.51	59.15
1859	NYSE	MAC	Mon, Aug 6, 2018	60.32	60.64	59.06	59.39
1858	NYSE	MAC	Fri, Aug 3, 2018	59.94	60.95	59.61	60.52
1857	NYSE	MAC	Thu, Aug 2, 2018	58.96	59.94	58.23	59.88
1856	NYSE	MAC	Wed, Aug 1, 2018	58.69	59.63	58.01	59.46
1855	NYSE	MAC	Tue, Jul 31, 2018	57.21	59.49	56.89	59.06
1854	NYSE	MAC	Mon, Jul 30, 2018	56.34	57.07	56.04	57.04
1853	NYSE	MAC	Fri, Jul 27, 2018	57.89	57.90	56.19	56.34
1852	NYSE	MAC	Thu, Jul 26, 2018	58.03	58.51	57.57	57.68
1851	NYSE	MAC	Wed, Jul 25, 2018	57.21	57.76	57.01	57.69
1850	NYSE	MAC	Tue, Jul 24, 2018	57.58	57.73	57.06	57.21
1849	NYSE	MAC	Mon, Jul 23, 2018	57.57	57.68	57.16	57.59
1848	NYSE	MAC	Fri, Jul 20, 2018	57.96	58.29	57.32	57.57
1847	NYSE	MAC	Thu, Jul 19, 2018	57.02	58.41	56.82	58.24
1846	NYSE	MAC	Wed, Jul 18, 2018	57.36	57.59	56.65	57.14
1845	NYSE	MAC	Tue, Jul 17, 2018	57.90	58.07	57.29	57.42
1844	NYSE	MAC	Mon, Jul 16, 2018	57.73	57.76	56.70	57.51
1843	NYSE	MAC	Fri, Jul 13, 2018	58.11	58.31	57.64	57.84
1842	NYSE	MAC	Thu, Jul 12, 2018	57.96	58.02	57.59	57.95
1841	NYSE	MAC	Wed, Jul 11, 2018	57.97	58.24	57.67	57.98
1840	NYSE	MAC	Tue, Jul 10, 2018	57.90	58.44	57.66	58.15
1839	NYSE	MAC	Mon, Jul 9, 2018	58.32	58.40	57.49	57.86
1838	NYSE	MAC	Fri, Jul 6, 2018	57.88	58.50	57.82	58.27
1837	NYSE	MAC	Thu, Jul 5, 2018	57.01	57.59	56.66	57.58
1836	NYSE	MAC	Tue, Jul 3, 2018	56.47	57.51	56.13	56.99
1835	NYSE	MAC	Mon, Jul 2, 2018	56.82	57.11	55.96	56.36
1834	NYSE	MAC	Fri, Jun 29, 2018	56.86	57.25	56.24	56.83
1833	NYSE	MAC	Thu, Jun 28, 2018	56.79	57.29	56.25	57.02
1832	NYSE	MAC	Wed, Jun 27, 2018	57.26	57.87	56.76	56.78
1831	NYSE	MAC	Tue, Jun 26, 2018	57.11	57.60	56.79	57.21
1830	NYSE	MAC	Mon, Jun 25, 2018	57.75	57.79	56.56	57.11
1829	NYSE	MAC	Fri, Jun 22, 2018	57.20	58.07	57.10	57.75
1828	NYSE	MAC	Thu, Jun 21, 2018	56.83	57.37	56.38	57.20
1827	NYSE	MAC	Wed, Jun 20, 2018	55.83	56.94	55.47	56.79
1826	NYSE	MAC	Tue, Jun 19, 2018	55.51	56.11	55.35	55.91
1825	NYSE	MAC	Mon, Jun 18, 2018	55.84	56.12	55.28	55.69
1824	NYSE	MAC	Fri, Jun 15, 2018	55.97	56.55	55.76	55.92
1823	NYSE	MAC	Thu, Jun 14, 2018	56.30	56.74	56.05	56.12
1822	NYSE	MAC	Wed, Jun 13, 2018	57.74	57.74	56.24	56.28
1821	NYSE	MAC	Tue, Jun 12, 2018	57.01	58.10	56.68	57.83
1820	NYSE	MAC	Mon, Jun 11, 2018	57.01	57.60	56.80	57.01
1819	NYSE	MAC	Fri, Jun 8, 2018	56.84	57.11	56.38	57.00
1818	NYSE	MAC	Thu, Jun 7, 2018	57.08	57.24	56.65	56.73
1817	NYSE	MAC	Wed, Jun 6, 2018	56.43	57.04	56.43	57.03
1816	NYSE	MAC	Tue, Jun 5, 2018	56.55	57.00	56.13	56.48
1815	NYSE	MAC	Mon, Jun 4, 2018	55.75	56.45	55.69	56.28
1814	NYSE	MAC	Fri, Jun 1, 2018	55.74	56.15	54.98	55.51
1813	NYSE	MAC	Thu, May 31, 2018	55.92	55.92	55.03	55.63
1812	NYSE	MAC	Wed, May 30, 2018	55.29	56.21	54.82	56.15
1811	NYSE	MAC	Tue, May 29, 2018	54.45	55.77	54.32	55.32
1810	NYSE	MAC	Fri, May 25, 2018	54.84	54.96	54.34	54.75
1809	NYSE	MAC	Thu, May 24, 2018	55.41	55.76	54.52	54.75
1808	NYSE	MAC	Wed, May 23, 2018	55.14	55.56	54.78	55.41
1807	NYSE	MAC	Tue, May 22, 2018	55.14	55.27	54.54	55.04
1806	NYSE	MAC	Mon, May 21, 2018	55.02	55.54	53.55	55.14
1805	NYSE	MAC	Fri, May 18, 2018	54.53	55.44	54.35	54.84
1804	NYSE	MAC	Thu, May 17, 2018	54.61	55.03	54.36	54.59
1803	NYSE	MAC	Wed, May 16, 2018	54.67	54.98	54.23	54.46
1802	NYSE	MAC	Tue, May 15, 2018	55.61	55.86	53.65	54.11
1801	NYSE	MAC	Mon, May 14, 2018	56.85	57.30	55.41	55.88
1800	NYSE	MAC	Fri, May 11, 2018	57.62	57.83	56.75	56.94
1799	NYSE	MAC	Thu, May 10, 2018	57.46	57.75	57.25	57.57
1798	NYSE	MAC	Wed, May 9, 2018	57.72	58.27	57.32	57.48
1797	NYSE	MAC	Tue, May 8, 2018	58.37	58.69	57.64	57.72
1796	NYSE	MAC	Mon, May 7, 2018	58.54	58.69	58.10	58.64
1795	NYSE	MAC	Fri, May 4, 2018	57.97	59.04	57.87	59.01
1794	NYSE	MAC	Thu, May 3, 2018	57.17	58.31	56.82	58.10
1793	NYSE	MAC	Wed, May 2, 2018	57.12	57.98	56.52	57.57
1792	NYSE	MAC	Tue, May 1, 2018	57.62	58.15	57.11	57.88
1791	NYSE	MAC	Mon, Apr 30, 2018	57.84	58.25	57.13	57.62
1790	NYSE	MAC	Fri, Apr 27, 2018	55.74	58.27	55.74	57.57
1789	NYSE	MAC	Thu, Apr 26, 2018	55.47	56.26	55.04	55.78
1788	NYSE	MAC	Wed, Apr 25, 2018	56.15	56.48	55.05	55.25
1787	NYSE	MAC	Tue, Apr 24, 2018	56.36	56.56	55.82	56.18
1786	NYSE	MAC	Mon, Apr 23, 2018	57.67	57.89	56.31	56.36
1785	NYSE	MAC	Fri, Apr 20, 2018	59.72	60.00	56.69	57.50
1784	NYSE	MAC	Thu, Apr 19, 2018	57.99	58.07	56.42	57.55
1783	NYSE	MAC	Wed, Apr 18, 2018	58.61	58.76	57.90	58.07
1782	NYSE	MAC	Tue, Apr 17, 2018	57.86	58.92	57.43	58.34
1781	NYSE	MAC	Mon, Apr 16, 2018	57.94	58.53	57.62	57.85
1780	NYSE	MAC	Fri, Apr 13, 2018	57.69	58.17	57.04	57.82
1779	NYSE	MAC	Thu, Apr 12, 2018	58.12	58.12	56.92	57.60
1778	NYSE	MAC	Wed, Apr 11, 2018	57.56	58.75	57.06	58.08
1777	NYSE	MAC	Tue, Apr 10, 2018	57.58	57.90	57.04	57.80
1776	NYSE	MAC	Mon, Apr 9, 2018	57.45	57.90	56.77	57.21
1775	NYSE	MAC	Fri, Apr 6, 2018	58.14	58.71	57.16	57.35
1774	NYSE	MAC	Thu, Apr 5, 2018	58.61	59.21	57.50	58.40
1773	NYSE	MAC	Wed, Apr 4, 2018	55.76	58.74	55.75	58.55
1772	NYSE	MAC	Tue, Apr 3, 2018	55.37	56.60	54.67	56.12
1771	NYSE	MAC	Mon, Apr 2, 2018	55.99	56.49	55.01	55.39
1770	NYSE	MAC	Thu, Mar 29, 2018	56.80	57.22	55.68	56.02
1769	NYSE	MAC	Wed, Mar 28, 2018	55.87	57.41	55.70	56.91
1768	NYSE	MAC	Tue, Mar 27, 2018	56.55	56.85	54.35	55.50
1767	NYSE	MAC	Mon, Mar 26, 2018	57.77	57.94	56.89	57.84
1766	NYSE	MAC	Fri, Mar 23, 2018	58.00	58.15	57.05	57.28
1765	NYSE	MAC	Thu, Mar 22, 2018	57.33	58.68	57.33	57.88
1764	NYSE	MAC	Wed, Mar 21, 2018	57.34	57.80	56.83	57.48
1763	NYSE	MAC	Tue, Mar 20, 2018	57.96	58.41	56.98	57.36
1762	NYSE	MAC	Mon, Mar 19, 2018	59.03	59.09	57.42	57.85
1761	NYSE	MAC	Fri, Mar 16, 2018	58.98	59.41	58.39	58.93
1760	NYSE	MAC	Thu, Mar 15, 2018	59.62	60.01	58.71	59.11
1759	NYSE	MAC	Wed, Mar 14, 2018	58.70	59.69	58.40	59.60
1758	NYSE	MAC	Tue, Mar 13, 2018	58.40	59.10	57.98	58.89
1757	NYSE	MAC	Mon, Mar 12, 2018	57.96	58.45	57.45	58.10
1756	NYSE	MAC	Fri, Mar 9, 2018	58.85	58.88	56.86	58.02
1755	NYSE	MAC	Thu, Mar 8, 2018	59.40	59.40	58.47	58.78
1754	NYSE	MAC	Wed, Mar 7, 2018	58.94	59.56	58.36	59.27
1753	NYSE	MAC	Tue, Mar 6, 2018	59.20	59.48	58.44	59.18
1752	NYSE	MAC	Mon, Mar 5, 2018	58.57	59.93	58.57	59.16
1751	NYSE	MAC	Fri, Mar 2, 2018	58.86	59.22	58.02	59.04
1750	NYSE	MAC	Thu, Mar 1, 2018	58.93	60.29	58.45	59.13
1749	NYSE	MAC	Wed, Feb 28, 2018	57.96	60.85	57.78	58.94
1748	NYSE	MAC	Tue, Feb 27, 2018	60.29	60.74	57.83	57.85
1747	NYSE	MAC	Mon, Feb 26, 2018	59.53	59.85	59.07	59.81
1746	NYSE	MAC	Fri, Feb 23, 2018	58.98	59.42	58.43	59.36
1745	NYSE	MAC	Thu, Feb 22, 2018	58.13	59.13	58.13	58.80
1744	NYSE	MAC	Wed, Feb 21, 2018	59.38	59.38	57.81	57.96
1743	NYSE	MAC	Tue, Feb 20, 2018	59.81	60.72	59.26	59.38
1742	NYSE	MAC	Fri, Feb 16, 2018	61.04	61.65	59.90	60.66
1741	NYSE	MAC	Thu, Feb 15, 2018	61.33	61.91	60.36	61.10
1740	NYSE	MAC	Wed, Feb 14, 2018	60.22	61.85	59.39	61.56
1739	NYSE	MAC	Tue, Feb 13, 2018	60.44	61.16	59.85	60.83
1738	NYSE	MAC	Mon, Feb 12, 2018	60.45	61.04	58.66	60.80
1737	NYSE	MAC	Fri, Feb 9, 2018	58.67	60.96	58.20	60.41
1736	NYSE	MAC	Thu, Feb 8, 2018	60.02	60.34	58.35	58.36
1735	NYSE	MAC	Wed, Feb 7, 2018	59.41	61.78	59.36	60.19
1734	NYSE	MAC	Tue, Feb 6, 2018	58.59	59.88	57.37	59.65
1733	NYSE	MAC	Mon, Feb 5, 2018	61.49	62.46	59.42	59.73
1732	NYSE	MAC	Fri, Feb 2, 2018	62.12	62.82	61.25	61.46
1731	NYSE	MAC	Thu, Feb 1, 2018	64.57	65.69	62.49	62.73
1730	NYSE	MAC	Wed, Jan 31, 2018	64.43	64.97	63.56	64.57
1729	NYSE	MAC	Tue, Jan 30, 2018	65.50	65.59	64.14	64.28
1728	NYSE	MAC	Mon, Jan 29, 2018	66.23	66.48	64.76	66.02
1727	NYSE	MAC	Fri, Jan 26, 2018	65.70	66.57	65.31	66.50
1726	NYSE	MAC	Thu, Jan 25, 2018	67.10	67.10	64.53	65.05
1725	NYSE	MAC	Wed, Jan 24, 2018	68.57	68.84	66.12	67.31
1724	NYSE	MAC	Tue, Jan 23, 2018	68.03	69.73	67.40	68.86
1723	NYSE	MAC	Mon, Jan 22, 2018	63.63	66.44	63.10	66.00
1722	NYSE	MAC	Fri, Jan 19, 2018	62.99	63.83	62.34	63.75
1721	NYSE	MAC	Thu, Jan 18, 2018	62.72	63.17	62.44	62.90
1720	NYSE	MAC	Wed, Jan 17, 2018	62.05	63.35	61.81	63.02
1719	NYSE	MAC	Tue, Jan 16, 2018	63.15	64.00	61.50	61.56
1718	NYSE	MAC	Fri, Jan 12, 2018	63.10	63.21	62.62	62.97
1717	NYSE	MAC	Thu, Jan 11, 2018	63.21	63.47	62.68	63.10
1716	NYSE	MAC	Wed, Jan 10, 2018	63.08	63.20	62.20	63.03
1715	NYSE	MAC	Tue, Jan 9, 2018	65.35	65.35	63.52	63.54
1714	NYSE	MAC	Mon, Jan 8, 2018	64.82	65.44	64.58	65.23
1713	NYSE	MAC	Fri, Jan 5, 2018	64.18	64.99	63.66	64.81
1712	NYSE	MAC	Thu, Jan 4, 2018	65.67	65.87	64.00	64.00
1711	NYSE	MAC	Wed, Jan 3, 2018	65.59	66.45	65.29	65.65
1710	NYSE	MAC	Tue, Jan 2, 2018	66.08	67.15	65.51	66.61
1709	NYSE	MAC	Fri, Dec 29, 2017	66.23	66.46	65.63	65.68
1708	NYSE	MAC	Thu, Dec 28, 2017	66.02	66.08	65.47	66.01
1707	NYSE	MAC	Wed, Dec 27, 2017	65.89	66.22	65.31	65.88
1706	NYSE	MAC	Tue, Dec 26, 2017	65.49	66.20	65.40	65.73
1705	NYSE	MAC	Fri, Dec 22, 2017	64.31	65.55	63.97	65.20
1704	NYSE	MAC	Thu, Dec 21, 2017	64.58	64.87	64.18	64.41
1703	NYSE	MAC	Wed, Dec 20, 2017	65.99	66.34	64.61	64.65
1702	NYSE	MAC	Tue, Dec 19, 2017	66.50	66.72	65.60	65.86
1701	NYSE	MAC	Mon, Dec 18, 2017	65.63	66.03	65.17	65.68
1700	NYSE	MAC	Fri, Dec 15, 2017	66.72	66.83	65.40	65.48
1699	NYSE	MAC	Thu, Dec 14, 2017	66.95	67.53	66.28	66.57
1698	NYSE	MAC	Wed, Dec 13, 2017	66.70	67.12	65.97	66.77
1697	NYSE	MAC	Tue, Dec 12, 2017	64.61	66.78	64.50	66.47
1696	NYSE	MAC	Mon, Dec 11, 2017	64.91	65.61	63.08	63.29
1695	NYSE	MAC	Fri, Dec 8, 2017	64.70	65.78	64.09	65.75
1694	NYSE	MAC	Thu, Dec 7, 2017	64.57	65.37	64.16	64.47
1693	NYSE	MAC	Wed, Dec 6, 2017	65.25	65.61	64.33	64.84
1692	NYSE	MAC	Tue, Dec 5, 2017	65.52	65.61	64.45	65.24
1691	NYSE	MAC	Mon, Dec 4, 2017	64.28	65.77	64.22	65.20
1690	NYSE	MAC	Fri, Dec 1, 2017	64.96	65.13	63.75	64.22
1689	NYSE	MAC	Thu, Nov 30, 2017	64.28	65.00	64.08	64.75
1688	NYSE	MAC	Wed, Nov 29, 2017	63.72	64.55	63.30	64.23
1687	NYSE	MAC	Tue, Nov 28, 2017	63.77	64.07	62.74	63.87
1686	NYSE	MAC	Mon, Nov 27, 2017	64.29	64.32	62.11	63.81
1685	NYSE	MAC	Fri, Nov 24, 2017	64.32	64.67	63.80	64.26
1684	NYSE	MAC	Wed, Nov 22, 2017	63.32	65.17	63.17	64.27
1683	NYSE	MAC	Tue, Nov 21, 2017	63.40	63.78	63.14	63.53
1682	NYSE	MAC	Mon, Nov 20, 2017	64.23	64.51	62.94	63.42
1681	NYSE	MAC	Fri, Nov 17, 2017	64.72	65.28	63.66	64.21
1680	NYSE	MAC	Thu, Nov 16, 2017	64.42	64.91	64.02	64.66
1679	NYSE	MAC	Wed, Nov 15, 2017	64.62	65.04	63.71	64.60
1678	NYSE	MAC	Tue, Nov 14, 2017	64.10	65.37	63.68	64.76
1677	NYSE	MAC	Mon, Nov 13, 2017	64.82	65.53	63.27	64.07
1676	NYSE	MAC	Fri, Nov 10, 2017	62.22	64.63	62.16	64.37
1675	NYSE	MAC	Thu, Nov 9, 2017	57.56	65.97	57.56	62.41
1674	NYSE	MAC	Wed, Nov 8, 2017	58.76	60.22	58.19	58.10
1673	NYSE	MAC	Tue, Nov 7, 2017	54.20	59.26	54.20	58.76
1672	NYSE	MAC	Mon, Nov 6, 2017	54.42	55.62	54.12	54.19
1671	NYSE	MAC	Fri, Nov 3, 2017	54.16	54.68	52.45	54.39
1670	NYSE	MAC	Thu, Nov 2, 2017	54.96	55.81	54.82	55.65
1669	NYSE	MAC	Wed, Nov 1, 2017	54.59	55.27	54.52	54.97
1668	NYSE	MAC	Tue, Oct 31, 2017	55.92	57.25	53.64	54.60
1667	NYSE	MAC	Mon, Oct 30, 2017	56.20	56.68	55.64	55.70
1666	NYSE	MAC	Fri, Oct 27, 2017	56.60	56.91	54.04	56.56
1665	NYSE	MAC	Thu, Oct 26, 2017	56.45	57.12	55.25	57.05
1664	NYSE	MAC	Wed, Oct 25, 2017	56.68	56.92	55.35	56.10
1663	NYSE	MAC	Tue, Oct 24, 2017	57.53	57.65	56.41	56.70
1662	NYSE	MAC	Mon, Oct 23, 2017	56.79	57.69	56.52	57.58
1661	NYSE	MAC	Fri, Oct 20, 2017	57.26	57.39	56.58	56.76
1660	NYSE	MAC	Thu, Oct 19, 2017	57.30	57.62	56.72	57.12
1659	NYSE	MAC	Wed, Oct 18, 2017	57.84	58.41	56.96	57.08
1658	NYSE	MAC	Tue, Oct 17, 2017	57.52	58.06	57.38	57.91
1657	NYSE	MAC	Mon, Oct 16, 2017	57.85	58.04	57.05	57.57
1656	NYSE	MAC	Fri, Oct 13, 2017	57.79	58.72	57.17	58.16
1655	NYSE	MAC	Thu, Oct 12, 2017	57.69	57.92	56.94	57.55
1654	NYSE	MAC	Wed, Oct 11, 2017	57.67	58.32	57.56	57.83
1653	NYSE	MAC	Tue, Oct 10, 2017	57.20	58.15	57.10	57.68
1652	NYSE	MAC	Mon, Oct 9, 2017	56.44	57.31	56.40	56.93
1651	NYSE	MAC	Fri, Oct 6, 2017	56.59	56.96	56.02	56.44
1650	NYSE	MAC	Thu, Oct 5, 2017	56.68	57.91	56.68	57.12
1649	NYSE	MAC	Wed, Oct 4, 2017	55.29	56.82	54.98	56.48
1648	NYSE	MAC	Tue, Oct 3, 2017	55.14	55.51	54.67	55.26
1647	NYSE	MAC	Mon, Oct 2, 2017	54.89	55.35	54.60	55.10
1646	NYSE	MAC	Fri, Sep 29, 2017	55.28	55.62	54.52	54.97
1645	NYSE	MAC	Thu, Sep 28, 2017	55.29	55.80	54.72	55.28
1644	NYSE	MAC	Wed, Sep 27, 2017	55.95	56.16	54.80	55.30
1643	NYSE	MAC	Tue, Sep 26, 2017	54.96	56.69	54.40	56.19
1642	NYSE	MAC	Mon, Sep 25, 2017	52.82	54.39	52.80	54.16
1641	NYSE	MAC	Fri, Sep 22, 2017	52.91	53.11	52.45	52.72
1640	NYSE	MAC	Thu, Sep 21, 2017	53.05	53.45	52.89	52.92
1639	NYSE	MAC	Wed, Sep 20, 2017	53.20	53.24	52.75	52.97
1638	NYSE	MAC	Tue, Sep 19, 2017	54.60	54.60	53.07	53.14
1637	NYSE	MAC	Mon, Sep 18, 2017	55.46	55.46	54.32	54.50
1636	NYSE	MAC	Fri, Sep 15, 2017	55.72	55.94	54.59	55.63
1635	NYSE	MAC	Thu, Sep 14, 2017	54.45	55.94	54.42	55.78
1634	NYSE	MAC	Wed, Sep 13, 2017	53.67	54.49	53.45	54.48
1633	NYSE	MAC	Tue, Sep 12, 2017	54.37	54.76	53.31	53.62
1632	NYSE	MAC	Mon, Sep 11, 2017	54.40	54.75	54.15	54.39
1631	NYSE	MAC	Fri, Sep 8, 2017	54.55	54.62	53.86	54.23
1630	NYSE	MAC	Thu, Sep 7, 2017	54.45	54.74	53.70	54.57
1629	NYSE	MAC	Wed, Sep 6, 2017	53.61	54.93	53.34	54.38
1628	NYSE	MAC	Tue, Sep 5, 2017	53.25	53.88	52.96	53.35
1627	NYSE	MAC	Fri, Sep 1, 2017	52.98	53.87	52.72	53.29
1626	NYSE	MAC	Thu, Aug 31, 2017	53.33	53.58	52.66	52.77
1625	NYSE	MAC	Wed, Aug 30, 2017	52.65	53.22	52.12	53.17
1624	NYSE	MAC	Tue, Aug 29, 2017	53.18	53.64	52.46	52.75
1623	NYSE	MAC	Mon, Aug 28, 2017	54.37	54.42	52.95	53.08
1622	NYSE	MAC	Fri, Aug 25, 2017	53.63	54.45	53.04	54.26
1621	NYSE	MAC	Thu, Aug 24, 2017	54.43	55.38	53.32	53.38
1620	NYSE	MAC	Wed, Aug 23, 2017	53.20	53.87	52.91	53.78
1619	NYSE	MAC	Tue, Aug 22, 2017	53.36	53.58	52.93	53.03
1618	NYSE	MAC	Mon, Aug 21, 2017	53.16	53.42	52.55	53.23
1617	NYSE	MAC	Fri, Aug 18, 2017	54.29	54.29	52.75	53.14
1616	NYSE	MAC	Thu, Aug 17, 2017	54.92	55.49	54.44	54.48
1615	NYSE	MAC	Wed, Aug 16, 2017	55.08	55.56	54.71	54.84
1614	NYSE	MAC	Tue, Aug 15, 2017	57.11	57.45	55.18	54.91
1613	NYSE	MAC	Mon, Aug 14, 2017	57.08	57.94	56.65	57.44
1612	NYSE	MAC	Fri, Aug 11, 2017	57.18	57.86	55.88	56.72
1611	NYSE	MAC	Thu, Aug 10, 2017	59.53	59.53	57.88	57.89
1610	NYSE	MAC	Wed, Aug 9, 2017	59.90	60.11	58.93	59.69
1609	NYSE	MAC	Tue, Aug 8, 2017	60.47	60.83	59.05	59.60
1608	NYSE	MAC	Mon, Aug 7, 2017	59.38	60.66	58.97	60.61
1607	NYSE	MAC	Fri, Aug 4, 2017	56.98	59.55	56.89	59.34
1606	NYSE	MAC	Thu, Aug 3, 2017	56.34	58.43	56.00	56.92
1605	NYSE	MAC	Wed, Aug 2, 2017	57.47	57.53	54.98	55.55
1604	NYSE	MAC	Tue, Aug 1, 2017	57.93	58.61	57.09	57.91
1603	NYSE	MAC	Mon, Jul 31, 2017	57.98	58.11	57.03	57.39
1602	NYSE	MAC	Fri, Jul 28, 2017	60.98	60.98	57.75	57.85
1601	NYSE	MAC	Thu, Jul 27, 2017	60.16	61.55	59.68	61.23
1600	NYSE	MAC	Wed, Jul 26, 2017	59.33	60.42	59.03	60.35
1599	NYSE	MAC	Tue, Jul 25, 2017	58.48	59.29	58.01	59.24
1598	NYSE	MAC	Mon, Jul 24, 2017	58.87	58.96	58.15	58.35
1597	NYSE	MAC	Fri, Jul 21, 2017	58.84	59.16	58.07	58.80
1596	NYSE	MAC	Thu, Jul 20, 2017	58.71	59.10	58.45	58.93
1595	NYSE	MAC	Wed, Jul 19, 2017	58.52	59.07	58.33	58.61
1594	NYSE	MAC	Tue, Jul 18, 2017	58.95	59.05	58.06	58.48
1593	NYSE	MAC	Mon, Jul 17, 2017	58.74	59.44	58.39	59.05
1592	NYSE	MAC	Fri, Jul 14, 2017	57.98	58.71	57.74	58.61
1591	NYSE	MAC	Thu, Jul 13, 2017	57.07	57.90	57.07	57.59
1590	NYSE	MAC	Wed, Jul 12, 2017	56.93	58.13	56.86	56.89
1589	NYSE	MAC	Tue, Jul 11, 2017	57.06	57.06	56.21	56.47
1588	NYSE	MAC	Mon, Jul 10, 2017	57.49	57.54	56.89	57.06
1587	NYSE	MAC	Fri, Jul 7, 2017	57.06	57.56	56.57	57.33
1586	NYSE	MAC	Thu, Jul 6, 2017	57.69	57.81	56.33	56.94
1585	NYSE	MAC	Wed, Jul 5, 2017	59.37	59.37	57.27	57.95
1584	NYSE	MAC	Mon, Jul 3, 2017	58.48	59.53	58.25	59.43
1583	NYSE	MAC	Fri, Jun 30, 2017	59.29	59.52	57.76	58.06
1582	NYSE	MAC	Thu, Jun 29, 2017	59.07	60.07	58.91	58.95
1581	NYSE	MAC	Wed, Jun 28, 2017	59.10	59.90	58.92	59.44
1580	NYSE	MAC	Tue, Jun 27, 2017	58.34	59.20	58.34	58.83
1579	NYSE	MAC	Mon, Jun 26, 2017	57.82	59.13	57.51	58.57
1578	NYSE	MAC	Fri, Jun 23, 2017	57.24	58.05	57.03	57.45
1577	NYSE	MAC	Thu, Jun 22, 2017	56.60	57.27	56.08	57.16
1576	NYSE	MAC	Wed, Jun 21, 2017	57.61	57.85	56.61	56.83
1575	NYSE	MAC	Tue, Jun 20, 2017	57.27	57.72	56.77	57.58
1574	NYSE	MAC	Mon, Jun 19, 2017	58.02	58.20	57.26	57.47
1573	NYSE	MAC	Fri, Jun 16, 2017	58.90	58.98	57.06	57.77
1572	NYSE	MAC	Thu, Jun 15, 2017	58.47	59.63	58.35	58.74
1571	NYSE	MAC	Wed, Jun 14, 2017	59.83	59.95	58.57	58.86
1570	NYSE	MAC	Tue, Jun 13, 2017	59.15	60.16	58.26	59.39
1569	NYSE	MAC	Mon, Jun 12, 2017	58.50	60.21	58.16	59.43
1568	NYSE	MAC	Fri, Jun 9, 2017	57.25	58.68	56.73	58.35
1567	NYSE	MAC	Thu, Jun 8, 2017	58.44	58.56	57.14	57.22
1566	NYSE	MAC	Wed, Jun 7, 2017	57.46	58.83	57.34	58.24
1565	NYSE	MAC	Tue, Jun 6, 2017	56.85	57.72	56.06	57.38
1564	NYSE	MAC	Mon, Jun 5, 2017	57.42	57.55	56.19	56.80
1563	NYSE	MAC	Fri, Jun 2, 2017	58.42	58.69	57.66	57.80
1562	NYSE	MAC	Thu, Jun 1, 2017	57.27	58.60	56.68	58.31
1561	NYSE	MAC	Wed, May 31, 2017	57.64	58.05	56.82	57.41
1560	NYSE	MAC	Tue, May 30, 2017	58.54	58.75	57.54	57.55
1559	NYSE	MAC	Fri, May 26, 2017	60.18	60.35	58.44	58.77
1558	NYSE	MAC	Thu, May 25, 2017	59.51	60.57	59.23	60.17
1557	NYSE	MAC	Wed, May 24, 2017	58.20	59.27	57.93	59.22
1556	NYSE	MAC	Tue, May 23, 2017	58.63	58.90	58.16	58.20
1555	NYSE	MAC	Mon, May 22, 2017	59.35	59.90	58.55	58.56
1554	NYSE	MAC	Fri, May 19, 2017	58.14	59.99	58.03	59.35
1553	NYSE	MAC	Thu, May 18, 2017	57.38	58.27	57.00	58.14
1552	NYSE	MAC	Wed, May 17, 2017	57.16	57.71	56.42	57.49
1551	NYSE	MAC	Tue, May 16, 2017	58.31	58.49	57.21	57.44
1550	NYSE	MAC	Mon, May 15, 2017	58.19	59.04	58.01	58.30
1549	NYSE	MAC	Fri, May 12, 2017	59.48	59.59	57.75	58.21
1548	NYSE	MAC	Thu, May 11, 2017	59.89	59.95	58.75	59.50
1547	NYSE	MAC	Wed, May 10, 2017	59.60	60.97	59.52	60.53
1546	NYSE	MAC	Tue, May 9, 2017	60.05	60.15	59.31	59.64
1545	NYSE	MAC	Mon, May 8, 2017	61.84	61.96	59.64	60.10
1544	NYSE	MAC	Fri, May 5, 2017	61.61	61.99	61.26	61.64
1543	NYSE	MAC	Thu, May 4, 2017	61.87	61.88	60.21	61.57
1542	NYSE	MAC	Wed, May 3, 2017	64.42	64.48	61.68	62.09
1541	NYSE	MAC	Tue, May 2, 2017	64.72	65.37	64.44	64.23
1540	NYSE	MAC	Mon, May 1, 2017	62.50	65.14	61.68	64.67
1539	NYSE	MAC	Fri, Apr 28, 2017	62.70	63.16	61.98	62.43
1538	NYSE	MAC	Thu, Apr 27, 2017	62.32	63.34	62.31	62.71
1537	NYSE	MAC	Wed, Apr 26, 2017	63.79	63.79	62.00	62.11
1536	NYSE	MAC	Tue, Apr 25, 2017	63.89	64.14	63.36	63.80
1535	NYSE	MAC	Mon, Apr 24, 2017	65.50	65.57	63.15	63.78
1534	NYSE	MAC	Fri, Apr 21, 2017	66.16	66.28	64.80	65.05
1533	NYSE	MAC	Thu, Apr 20, 2017	66.29	66.48	65.59	66.12
1532	NYSE	MAC	Wed, Apr 19, 2017	66.53	67.18	66.01	66.19
1531	NYSE	MAC	Tue, Apr 18, 2017	65.80	66.51	65.75	66.45
1530	NYSE	MAC	Mon, Apr 17, 2017	65.57	66.09	65.37	65.92
1529	NYSE	MAC	Thu, Apr 13, 2017	65.23	65.68	65.11	65.48
1528	NYSE	MAC	Wed, Apr 12, 2017	65.33	65.98	65.08	65.35
1527	NYSE	MAC	Tue, Apr 11, 2017	64.86	65.47	64.70	65.43
1526	NYSE	MAC	Mon, Apr 10, 2017	64.03	65.01	63.94	64.81
1525	NYSE	MAC	Fri, Apr 7, 2017	64.19	64.54	63.99	64.07
1524	NYSE	MAC	Thu, Apr 6, 2017	64.08	64.63	63.79	64.16
1523	NYSE	MAC	Wed, Apr 5, 2017	64.41	64.81	64.16	64.20
1522	NYSE	MAC	Tue, Apr 4, 2017	64.77	65.68	64.11	64.31
1521	NYSE	MAC	Mon, Apr 3, 2017	64.42	65.00	64.28	64.86
1520	NYSE	MAC	Fri, Mar 31, 2017	64.15	64.89	64.15	64.40
1519	NYSE	MAC	Thu, Mar 30, 2017	63.96	64.41	63.55	64.24
1518	NYSE	MAC	Wed, Mar 29, 2017	63.85	64.18	63.35	64.00
1517	NYSE	MAC	Tue, Mar 28, 2017	63.10	63.97	62.76	63.91
1516	NYSE	MAC	Mon, Mar 27, 2017	63.23	64.32	62.44	63.09
1515	NYSE	MAC	Fri, Mar 24, 2017	63.49	64.10	63.17	63.87
1514	NYSE	MAC	Thu, Mar 23, 2017	62.70	64.03	62.49	63.48
1513	NYSE	MAC	Wed, Mar 22, 2017	64.04	64.04	62.14	62.84
1512	NYSE	MAC	Tue, Mar 21, 2017	64.18	64.59	63.98	64.29
1511	NYSE	MAC	Mon, Mar 20, 2017	64.17	64.40	63.70	64.15
1510	NYSE	MAC	Fri, Mar 17, 2017	64.45	64.55	63.31	64.15
1509	NYSE	MAC	Thu, Mar 16, 2017	64.90	65.15	64.50	64.62
1508	NYSE	MAC	Wed, Mar 15, 2017	63.13	65.23	63.13	64.89
1507	NYSE	MAC	Tue, Mar 14, 2017	62.89	63.31	62.71	63.07
1506	NYSE	MAC	Mon, Mar 13, 2017	63.70	64.04	63.15	63.33
1505	NYSE	MAC	Fri, Mar 10, 2017	63.64	64.00	62.48	63.50
1504	NYSE	MAC	Thu, Mar 9, 2017	63.78	64.00	62.84	63.16
1503	NYSE	MAC	Wed, Mar 8, 2017	64.86	65.11	63.59	63.81
1502	NYSE	MAC	Tue, Mar 7, 2017	65.76	65.98	64.55	65.27
1501	NYSE	MAC	Mon, Mar 6, 2017	66.18	66.46	65.55	65.80
1500	NYSE	MAC	Fri, Mar 3, 2017	66.86	67.00	65.60	66.57
1499	NYSE	MAC	Thu, Mar 2, 2017	67.40	67.80	66.62	66.90
1498	NYSE	MAC	Wed, Mar 1, 2017	67.79	67.79	66.60	67.70
1497	NYSE	MAC	Tue, Feb 28, 2017	67.84	67.84	67.08	67.38
1496	NYSE	MAC	Mon, Feb 27, 2017	67.50	68.21	67.30	67.93
1495	NYSE	MAC	Fri, Feb 24, 2017	67.09	67.44	66.26	67.21
1494	NYSE	MAC	Thu, Feb 23, 2017	67.70	67.79	67.10	67.32
1493	NYSE	MAC	Wed, Feb 22, 2017	67.81	68.00	66.71	67.30
1492	NYSE	MAC	Tue, Feb 21, 2017	66.44	67.92	66.44	67.81
1491	NYSE	MAC	Fri, Feb 17, 2017	66.88	66.99	66.13	66.41
1490	NYSE	MAC	Thu, Feb 16, 2017	66.62	67.28	66.57	66.84
1489	NYSE	MAC	Wed, Feb 15, 2017	66.76	67.31	65.79	66.48
1488	NYSE	MAC	Tue, Feb 14, 2017	67.61	67.61	66.72	67.17
1487	NYSE	MAC	Mon, Feb 13, 2017	68.66	69.01	67.06	67.70
1486	NYSE	MAC	Fri, Feb 10, 2017	68.31	68.73	68.16	68.37
1485	NYSE	MAC	Thu, Feb 9, 2017	67.18	68.51	67.18	68.42
1484	NYSE	MAC	Wed, Feb 8, 2017	67.38	68.18	67.12	67.19
1483	NYSE	MAC	Tue, Feb 7, 2017	66.90	67.57	66.61	67.38
1482	NYSE	MAC	Mon, Feb 6, 2017	69.33	69.59	68.65	69.02
1481	NYSE	MAC	Fri, Feb 3, 2017	69.38	69.64	68.87	69.34
1480	NYSE	MAC	Thu, Feb 2, 2017	68.31	68.81	68.04	68.76
1479	NYSE	MAC	Wed, Feb 1, 2017	68.77	69.47	68.19	68.31
1478	NYSE	MAC	Tue, Jan 31, 2017	67.78	69.24	67.78	68.69
1477	NYSE	MAC	Mon, Jan 30, 2017	68.03	68.12	67.09	67.68
1476	NYSE	MAC	Fri, Jan 27, 2017	69.87	70.03	67.78	68.00
1475	NYSE	MAC	Thu, Jan 26, 2017	69.53	70.21	69.52	69.83
1474	NYSE	MAC	Wed, Jan 25, 2017	70.27	70.27	69.28	69.55
1473	NYSE	MAC	Tue, Jan 24, 2017	70.04	70.70	69.90	70.06
1472	NYSE	MAC	Mon, Jan 23, 2017	69.68	70.37	69.42	70.08
1471	NYSE	MAC	Fri, Jan 20, 2017	69.17	69.98	68.52	69.88
1470	NYSE	MAC	Thu, Jan 19, 2017	70.23	70.23	68.78	69.20
1469	NYSE	MAC	Wed, Jan 18, 2017	69.98	70.96	69.71	70.37
1468	NYSE	MAC	Tue, Jan 17, 2017	69.70	70.35	69.70	70.21
1467	NYSE	MAC	Fri, Jan 13, 2017	69.46	69.84	69.18	69.50
1466	NYSE	MAC	Thu, Jan 12, 2017	69.04	70.05	68.72	69.68
1465	NYSE	MAC	Wed, Jan 11, 2017	69.96	70.47	68.93	69.14
1464	NYSE	MAC	Tue, Jan 10, 2017	71.35	71.35	70.05	70.09
1463	NYSE	MAC	Mon, Jan 9, 2017	72.77	72.77	71.32	71.42
1462	NYSE	MAC	Fri, Jan 6, 2017	72.08	73.34	71.66	72.69
1461	NYSE	MAC	Thu, Jan 5, 2017	70.44	72.58	69.71	72.42
1460	NYSE	MAC	Wed, Jan 4, 2017	71.18	71.93	71.07	71.85
1459	NYSE	MAC	Tue, Jan 3, 2017	70.95	71.19	70.21	70.98
1458	NYSE	MAC	Fri, Dec 30, 2016	69.18	70.90	69.15	70.84
1457	NYSE	MAC	Thu, Dec 29, 2016	69.06	69.72	68.71	69.25
1456	NYSE	MAC	Wed, Dec 28, 2016	68.93	69.24	68.32	69.01
1455	NYSE	MAC	Tue, Dec 27, 2016	68.17	69.30	67.99	69.01
1454	NYSE	MAC	Fri, Dec 23, 2016	68.33	68.73	67.83	68.17
1453	NYSE	MAC	Thu, Dec 22, 2016	68.37	68.46	67.55	68.35
1452	NYSE	MAC	Wed, Dec 21, 2016	70.07	70.70	68.57	68.58
1451	NYSE	MAC	Tue, Dec 20, 2016	69.93	70.37	69.50	69.94
1450	NYSE	MAC	Mon, Dec 19, 2016	70.09	70.73	69.62	69.88
1449	NYSE	MAC	Fri, Dec 16, 2016	68.59	70.15	68.59	69.77
1448	NYSE	MAC	Thu, Dec 15, 2016	68.99	69.73	68.28	68.42
1447	NYSE	MAC	Wed, Dec 14, 2016	71.09	71.35	69.03	69.24
1446	NYSE	MAC	Tue, Dec 13, 2016	71.72	71.89	70.26	71.13
1445	NYSE	MAC	Mon, Dec 12, 2016	70.84	71.43	70.72	71.34
1444	NYSE	MAC	Fri, Dec 9, 2016	70.69	71.56	70.54	71.14
1443	NYSE	MAC	Thu, Dec 8, 2016	70.20	70.86	69.81	70.85
1442	NYSE	MAC	Wed, Dec 7, 2016	69.34	70.83	69.17	70.72
1441	NYSE	MAC	Tue, Dec 6, 2016	68.89	69.61	68.10	69.05
1440	NYSE	MAC	Mon, Dec 5, 2016	68.15	68.84	67.68	68.80
1439	NYSE	MAC	Fri, Dec 2, 2016	67.54	68.69	67.54	68.13
1438	NYSE	MAC	Thu, Dec 1, 2016	67.86	68.28	66.81	67.41
1437	NYSE	MAC	Wed, Nov 30, 2016	68.65	69.10	67.55	67.89
1436	NYSE	MAC	Tue, Nov 29, 2016	68.83	69.94	68.74	69.15
1435	NYSE	MAC	Mon, Nov 28, 2016	68.76	69.69	68.71	68.94
1434	NYSE	MAC	Fri, Nov 25, 2016	69.39	69.90	68.76	69.02
1433	NYSE	MAC	Wed, Nov 23, 2016	68.82	69.24	68.52	69.15
1432	NYSE	MAC	Tue, Nov 22, 2016	69.17	69.36	68.79	69.28
1431	NYSE	MAC	Mon, Nov 21, 2016	69.15	69.76	68.76	68.91
1430	NYSE	MAC	Fri, Nov 18, 2016	69.11	69.57	68.14	69.00
1429	NYSE	MAC	Thu, Nov 17, 2016	69.59	69.92	68.92	69.25
1428	NYSE	MAC	Wed, Nov 16, 2016	70.56	70.69	69.25	69.62
1427	NYSE	MAC	Tue, Nov 15, 2016	72.17	73.16	70.35	70.58
1426	NYSE	MAC	Mon, Nov 14, 2016	69.82	72.36	69.33	72.04
1425	NYSE	MAC	Fri, Nov 11, 2016	69.25	70.45	69.03	69.80
1424	NYSE	MAC	Thu, Nov 10, 2016	67.55	70.00	66.23	69.36
1423	NYSE	MAC	Wed, Nov 9, 2016	68.35	68.47	66.00	67.73
1422	NYSE	MAC	Tue, Nov 8, 2016	68.71	68.77	67.83	68.49
1421	NYSE	MAC	Mon, Nov 7, 2016	68.80	69.37	68.15	68.60
1420	NYSE	MAC	Fri, Nov 4, 2016	67.15	67.66	66.60	67.57
1419	NYSE	MAC	Thu, Nov 3, 2016	67.02	67.82	66.77	67.09
1418	NYSE	MAC	Wed, Nov 2, 2016	68.85	68.85	67.10	67.14
1417	NYSE	MAC	Tue, Nov 1, 2016	70.43	70.47	68.34	68.70
1416	NYSE	MAC	Mon, Oct 31, 2016	70.82	70.95	69.55	70.78
1415	NYSE	MAC	Fri, Oct 28, 2016	71.86	72.93	70.54	70.62
1414	NYSE	MAC	Thu, Oct 27, 2016	74.58	74.58	72.51	72.59
1413	NYSE	MAC	Wed, Oct 26, 2016	76.05	76.14	74.38	74.75
1412	NYSE	MAC	Tue, Oct 25, 2016	76.64	76.97	76.36	76.54
1411	NYSE	MAC	Mon, Oct 24, 2016	77.07	77.93	76.61	76.95
1410	NYSE	MAC	Fri, Oct 21, 2016	76.17	76.70	75.95	76.58
1409	NYSE	MAC	Thu, Oct 20, 2016	76.92	77.11	76.10	76.70
1408	NYSE	MAC	Wed, Oct 19, 2016	76.47	76.86	75.55	76.85
1407	NYSE	MAC	Tue, Oct 18, 2016	76.73	77.05	76.18	76.50
1406	NYSE	MAC	Mon, Oct 17, 2016	76.60	76.91	76.20	76.25
1405	NYSE	MAC	Fri, Oct 14, 2016	77.04	77.15	76.30	76.43
1404	NYSE	MAC	Thu, Oct 13, 2016	76.10	77.10	75.94	76.93
1403	NYSE	MAC	Wed, Oct 12, 2016	76.30	76.84	76.01	76.47
1402	NYSE	MAC	Tue, Oct 11, 2016	76.45	76.95	75.90	76.05
1401	NYSE	MAC	Mon, Oct 10, 2016	76.18	77.08	76.06	76.70
1400	NYSE	MAC	Fri, Oct 7, 2016	76.34	77.41	75.63	76.11
1399	NYSE	MAC	Thu, Oct 6, 2016	76.06	76.72	75.16	76.04
1398	NYSE	MAC	Wed, Oct 5, 2016	78.25	78.74	75.63	76.30
1397	NYSE	MAC	Tue, Oct 4, 2016	78.91	78.97	77.63	78.25
1396	NYSE	MAC	Mon, Oct 3, 2016	80.54	80.54	78.87	79.00
1395	NYSE	MAC	Fri, Sep 30, 2016	81.08	81.49	80.20	80.87
1394	NYSE	MAC	Thu, Sep 29, 2016	81.53	81.70	80.02	80.50
1393	NYSE	MAC	Wed, Sep 28, 2016	82.01	82.49	81.47	82.03
1392	NYSE	MAC	Tue, Sep 27, 2016	83.03	83.20	81.97	82.04
1391	NYSE	MAC	Mon, Sep 26, 2016	82.30	83.16	82.30	82.94
1390	NYSE	MAC	Fri, Sep 23, 2016	81.93	83.28	81.53	82.82
1389	NYSE	MAC	Thu, Sep 22, 2016	81.98	82.60	81.91	82.43
1388	NYSE	MAC	Wed, Sep 21, 2016	80.20	81.44	79.41	81.24
1387	NYSE	MAC	Tue, Sep 20, 2016	81.62	81.62	80.27	80.28
1386	NYSE	MAC	Mon, Sep 19, 2016	80.16	81.14	79.91	81.02
1385	NYSE	MAC	Fri, Sep 16, 2016	79.59	80.37	79.12	80.30
1384	NYSE	MAC	Thu, Sep 15, 2016	79.44	80.03	78.98	79.87
1383	NYSE	MAC	Wed, Sep 14, 2016	79.13	79.73	78.76	79.59
1382	NYSE	MAC	Tue, Sep 13, 2016	80.47	80.60	78.97	78.99
1381	NYSE	MAC	Mon, Sep 12, 2016	79.79	81.61	79.65	81.13
1380	NYSE	MAC	Fri, Sep 9, 2016	81.43	81.54	79.87	80.03
1379	NYSE	MAC	Thu, Sep 8, 2016	83.19	83.48	82.24	82.35
1378	NYSE	MAC	Wed, Sep 7, 2016	82.68	83.71	82.34	83.64
1377	NYSE	MAC	Tue, Sep 6, 2016	82.02	82.88	81.07	82.79
1376	NYSE	MAC	Fri, Sep 2, 2016	82.01	82.82	81.08	81.92
1375	NYSE	MAC	Thu, Sep 1, 2016	81.96	82.07	81.22	81.48
1374	NYSE	MAC	Wed, Aug 31, 2016	82.27	82.43	81.61	81.89
1373	NYSE	MAC	Tue, Aug 30, 2016	82.71	82.82	81.55	82.10
1372	NYSE	MAC	Mon, Aug 29, 2016	82.19	83.15	82.19	82.71
1371	NYSE	MAC	Fri, Aug 26, 2016	82.81	83.48	81.41	82.08
1370	NYSE	MAC	Thu, Aug 25, 2016	82.29	83.71	81.96	82.65
1369	NYSE	MAC	Wed, Aug 24, 2016	82.11	82.58	81.46	82.32
1368	NYSE	MAC	Tue, Aug 23, 2016	82.66	82.75	82.08	82.11
1367	NYSE	MAC	Mon, Aug 22, 2016	80.96	82.26	80.96	82.23
1366	NYSE	MAC	Fri, Aug 19, 2016	82.80	82.83	81.63	81.78
1365	NYSE	MAC	Thu, Aug 18, 2016	83.17	83.30	82.69	82.99
1364	NYSE	MAC	Wed, Aug 17, 2016	82.50	83.18	81.74	83.07
1363	NYSE	MAC	Tue, Aug 16, 2016	84.46	84.60	82.87	82.24
1362	NYSE	MAC	Mon, Aug 15, 2016	84.48	84.79	83.79	84.46
1361	NYSE	MAC	Fri, Aug 12, 2016	84.25	85.48	84.25	84.48
1360	NYSE	MAC	Thu, Aug 11, 2016	85.30	85.80	83.76	84.23
1359	NYSE	MAC	Wed, Aug 10, 2016	86.86	87.19	85.40	85.58
1358	NYSE	MAC	Tue, Aug 9, 2016	86.26	86.82	85.61	86.71
1357	NYSE	MAC	Mon, Aug 8, 2016	86.13	86.93	86.06	86.29
1356	NYSE	MAC	Fri, Aug 5, 2016	86.02	86.59	85.74	86.21
1355	NYSE	MAC	Thu, Aug 4, 2016	86.49	86.73	85.75	85.88
1354	NYSE	MAC	Wed, Aug 3, 2016	87.73	88.02	86.12	86.70
1353	NYSE	MAC	Tue, Aug 2, 2016	89.32	89.39	87.66	87.83
1352	NYSE	MAC	Mon, Aug 1, 2016	91.87	94.51	88.38	89.76
1351	NYSE	MAC	Fri, Jul 29, 2016	88.94	90.26	88.75	89.24
1350	NYSE	MAC	Thu, Jul 28, 2016	87.97	89.47	87.91	89.12
1349	NYSE	MAC	Wed, Jul 27, 2016	88.23	88.29	87.17	88.02
1348	NYSE	MAC	Tue, Jul 26, 2016	88.91	89.02	87.96	88.36
1347	NYSE	MAC	Mon, Jul 25, 2016	89.16	89.39	88.33	88.79
1346	NYSE	MAC	Fri, Jul 22, 2016	89.19	89.53	88.79	88.96
1345	NYSE	MAC	Thu, Jul 21, 2016	88.84	89.02	88.51	88.99
1344	NYSE	MAC	Wed, Jul 20, 2016	89.12	89.18	88.81	89.14
1343	NYSE	MAC	Tue, Jul 19, 2016	88.63	89.02	88.37	89.02
1342	NYSE	MAC	Mon, Jul 18, 2016	88.76	89.00	88.44	88.62
1341	NYSE	MAC	Fri, Jul 15, 2016	88.50	88.81	87.77	88.57
1340	NYSE	MAC	Thu, Jul 14, 2016	89.00	89.00	88.14	88.47
1339	NYSE	MAC	Wed, Jul 13, 2016	88.66	89.41	88.31	88.98
1338	NYSE	MAC	Tue, Jul 12, 2016	88.37	88.73	87.56	88.55
1337	NYSE	MAC	Mon, Jul 11, 2016	87.67	88.87	87.29	88.48
1336	NYSE	MAC	Fri, Jul 8, 2016	86.28	87.54	86.28	87.49
1335	NYSE	MAC	Thu, Jul 7, 2016	86.30	86.30	85.23	85.73
1334	NYSE	MAC	Wed, Jul 6, 2016	86.45	86.70	86.08	86.40
1333	NYSE	MAC	Tue, Jul 5, 2016	85.14	87.12	85.14	86.67
1332	NYSE	MAC	Fri, Jul 1, 2016	85.51	86.07	85.13	85.25
1331	NYSE	MAC	Thu, Jun 30, 2016	84.10	85.39	83.47	85.39
1330	NYSE	MAC	Wed, Jun 29, 2016	83.00	84.48	82.87	83.93
1329	NYSE	MAC	Tue, Jun 28, 2016	81.65	82.81	81.50	82.76
1328	NYSE	MAC	Mon, Jun 27, 2016	80.57	81.78	80.57	81.04
1327	NYSE	MAC	Fri, Jun 24, 2016	79.82	82.03	79.82	80.91
1326	NYSE	MAC	Thu, Jun 23, 2016	82.22	82.30	81.70	81.91
1325	NYSE	MAC	Wed, Jun 22, 2016	81.50	81.97	81.26	81.52
1324	NYSE	MAC	Tue, Jun 21, 2016	80.77	81.86	80.77	81.52
1323	NYSE	MAC	Mon, Jun 20, 2016	80.57	81.26	80.53	80.62
1322	NYSE	MAC	Fri, Jun 17, 2016	79.74	80.05	78.87	80.03
1321	NYSE	MAC	Thu, Jun 16, 2016	78.75	79.85	78.68	79.79
1320	NYSE	MAC	Wed, Jun 15, 2016	78.88	79.73	78.83	79.21
1319	NYSE	MAC	Tue, Jun 14, 2016	78.64	79.19	78.23	78.89
1318	NYSE	MAC	Mon, Jun 13, 2016	78.74	79.32	78.55	78.64
1317	NYSE	MAC	Fri, Jun 10, 2016	77.50	78.74	76.76	78.67
1316	NYSE	MAC	Thu, Jun 9, 2016	78.36	78.98	78.14	78.25
1315	NYSE	MAC	Wed, Jun 8, 2016	77.55	78.64	77.18	78.44
1314	NYSE	MAC	Tue, Jun 7, 2016	76.76	77.95	76.76	77.52
1313	NYSE	MAC	Mon, Jun 6, 2016	77.33	77.83	76.67	76.93
1312	NYSE	MAC	Fri, Jun 3, 2016	77.46	78.00	76.75	77.21
1311	NYSE	MAC	Thu, Jun 2, 2016	76.54	77.31	76.45	77.31
1310	NYSE	MAC	Wed, Jun 1, 2016	76.19	76.76	75.82	76.68
1309	NYSE	MAC	Tue, May 31, 2016	76.42	76.50	75.86	76.32
1308	NYSE	MAC	Fri, May 27, 2016	75.85	76.42	75.79	76.19
1307	NYSE	MAC	Thu, May 26, 2016	75.28	76.03	75.03	75.73
1306	NYSE	MAC	Wed, May 25, 2016	75.52	75.74	74.65	75.41
1305	NYSE	MAC	Tue, May 24, 2016	75.28	75.97	74.20	75.60
1304	NYSE	MAC	Mon, May 23, 2016	74.99	75.37	74.46	74.85
1303	NYSE	MAC	Fri, May 20, 2016	73.42	75.54	73.42	74.78
1302	NYSE	MAC	Thu, May 19, 2016	72.34	73.14	71.82	72.93
1301	NYSE	MAC	Wed, May 18, 2016	73.45	73.71	72.15	72.80
1300	NYSE	MAC	Tue, May 17, 2016	75.65	75.68	73.44	73.65
1299	NYSE	MAC	Mon, May 16, 2016	74.71	76.23	74.61	75.80
1298	NYSE	MAC	Fri, May 13, 2016	76.67	76.67	74.46	74.90
1297	NYSE	MAC	Thu, May 12, 2016	77.64	78.06	75.44	76.99
1296	NYSE	MAC	Wed, May 11, 2016	81.30	81.46	77.55	77.64
1295	NYSE	MAC	Tue, May 10, 2016	81.06	81.45	80.57	81.42
1294	NYSE	MAC	Mon, May 9, 2016	80.23	80.71	79.97	80.71
1293	NYSE	MAC	Fri, May 6, 2016	79.28	80.24	78.93	80.15
1292	NYSE	MAC	Thu, May 5, 2016	78.01	78.82	77.63	78.79
1291	NYSE	MAC	Wed, May 4, 2016	75.43	78.27	75.39	77.99
1290	NYSE	MAC	Tue, May 3, 2016	76.31	77.01	76.06	76.97
1289	NYSE	MAC	Mon, May 2, 2016	76.35	77.69	76.10	77.47
1288	NYSE	MAC	Fri, Apr 29, 2016	76.49	76.73	75.70	76.08
1287	NYSE	MAC	Thu, Apr 28, 2016	76.68	77.57	76.67	76.92
1286	NYSE	MAC	Wed, Apr 27, 2016	77.01	77.38	76.47	77.17
1285	NYSE	MAC	Tue, Apr 26, 2016	77.15	77.74	76.67	77.04
1284	NYSE	MAC	Mon, Apr 25, 2016	76.81	77.07	76.66	77.01
1283	NYSE	MAC	Fri, Apr 22, 2016	76.54	77.04	76.33	76.81
1282	NYSE	MAC	Thu, Apr 21, 2016	77.97	78.07	76.47	76.50
1281	NYSE	MAC	Wed, Apr 20, 2016	78.68	78.69	77.76	78.00
1280	NYSE	MAC	Tue, Apr 19, 2016	79.05	79.36	78.28	78.63
1279	NYSE	MAC	Mon, Apr 18, 2016	79.00	79.05	78.54	78.90
1278	NYSE	MAC	Fri, Apr 15, 2016	78.85	79.12	78.75	78.99
1277	NYSE	MAC	Thu, Apr 14, 2016	78.89	79.01	78.51	78.85
1276	NYSE	MAC	Wed, Apr 13, 2016	79.46	79.46	78.45	79.01
1275	NYSE	MAC	Tue, Apr 12, 2016	79.01	79.56	78.86	79.07
1274	NYSE	MAC	Mon, Apr 11, 2016	79.51	79.80	78.84	78.84
1273	NYSE	MAC	Fri, Apr 8, 2016	79.42	79.78	78.96	79.35
1272	NYSE	MAC	Thu, Apr 7, 2016	79.26	79.37	78.53	78.97
1271	NYSE	MAC	Wed, Apr 6, 2016	78.68	79.76	78.57	79.60
1270	NYSE	MAC	Tue, Apr 5, 2016	79.35	79.35	79.35	79.15
1269	NYSE	MAC	Mon, Apr 4, 2016	79.91	80.12	78.41	79.35
1268	NYSE	MAC	Fri, Apr 1, 2016	78.93	80.17	78.73	79.80
1267	NYSE	MAC	Thu, Mar 31, 2016	79.17	79.43	78.89	79.24
1266	NYSE	MAC	Wed, Mar 30, 2016	79.37	79.61	79.01	79.04
1265	NYSE	MAC	Tue, Mar 29, 2016	78.67	79.54	78.52	79.39
1264	NYSE	MAC	Mon, Mar 28, 2016	78.39	78.82	77.64	78.62
1263	NYSE	MAC	Thu, Mar 24, 2016	78.70	78.70	78.70	78.55
1262	NYSE	MAC	Wed, Mar 23, 2016	79.47	79.80	78.68	78.70
1261	NYSE	MAC	Tue, Mar 22, 2016	79.21	79.98	78.89	79.44
1260	NYSE	MAC	Mon, Mar 21, 2016	79.89	80.41	79.65	79.65
1259	NYSE	MAC	Fri, Mar 18, 2016	80.42	81.29	79.88	79.89
1258	NYSE	MAC	Thu, Mar 17, 2016	79.83	81.13	79.53	80.73
1257	NYSE	MAC	Wed, Mar 16, 2016	79.34	80.07	78.93	79.80
1256	NYSE	MAC	Tue, Mar 15, 2016	79.81	79.81	79.81	79.65
1255	NYSE	MAC	Mon, Mar 14, 2016	79.64	80.17	79.25	79.81
1254	NYSE	MAC	Fri, Mar 11, 2016	78.87	78.87	78.87	80.06
1253	NYSE	MAC	Thu, Mar 10, 2016	79.10	79.71	78.08	78.87
1252	NYSE	MAC	Wed, Mar 9, 2016	78.17	78.17	78.17	78.64
1251	NYSE	MAC	Tue, Mar 8, 2016	78.53	78.99	78.06	78.17
1250	NYSE	MAC	Mon, Mar 7, 2016	78.93	79.49	78.45	78.78
1249	NYSE	MAC	Fri, Mar 4, 2016	79.45	79.83	78.84	79.20
1248	NYSE	MAC	Thu, Mar 3, 2016	80.46	80.46	80.46	79.51
1247	NYSE	MAC	Wed, Mar 2, 2016	80.44	80.91	79.92	80.46
1246	NYSE	MAC	Tue, Mar 1, 2016	79.08	79.08	79.08	80.33
1245	NYSE	MAC	Mon, Feb 29, 2016	79.55	80.64	79.01	79.08
1244	NYSE	MAC	Fri, Feb 26, 2016	79.92	80.88	79.54	79.54
1243	NYSE	MAC	Thu, Feb 25, 2016	78.70	80.00	78.70	79.90
1242	NYSE	MAC	Wed, Feb 24, 2016	78.01	78.72	77.66	78.31
1241	NYSE	MAC	Tue, Feb 23, 2016	79.10	79.99	77.82	78.50
1240	NYSE	MAC	Mon, Feb 22, 2016	77.95	79.59	77.45	79.29
1239	NYSE	MAC	Fri, Feb 19, 2016	76.38	77.41	75.61	76.92
1238	NYSE	MAC	Thu, Feb 18, 2016	75.48	77.05	74.04	76.74
1237	NYSE	MAC	Wed, Feb 17, 2016	75.53	76.30	75.06	75.79
1236	NYSE	MAC	Tue, Feb 16, 2016	76.01	76.26	74.40	75.50
1235	NYSE	MAC	Fri, Feb 12, 2016	74.90	75.54	74.05	75.29
1234	NYSE	MAC	Thu, Feb 11, 2016	73.76	74.25	72.99	73.88
1233	NYSE	MAC	Wed, Feb 10, 2016	75.19	76.16	74.79	74.84
1232	NYSE	MAC	Tue, Feb 9, 2016	74.48	75.49	74.02	74.92
1231	NYSE	MAC	Mon, Feb 8, 2016	75.91	75.95	74.43	75.15
1230	NYSE	MAC	Fri, Feb 5, 2016	78.19	78.68	75.66	76.10
1229	NYSE	MAC	Thu, Feb 4, 2016	76.73	78.71	76.00	78.62
1228	NYSE	MAC	Wed, Feb 3, 2016	78.22	78.65	77.02	78.33
1227	NYSE	MAC	Tue, Feb 2, 2016	78.47	78.47	76.70	77.67
1226	NYSE	MAC	Mon, Feb 1, 2016	77.74	79.01	77.04	78.57
1225	NYSE	MAC	Fri, Jan 29, 2016	76.88	78.02	75.36	77.97
1224	NYSE	MAC	Thu, Jan 28, 2016	76.69	77.14	75.61	76.03
1223	NYSE	MAC	Wed, Jan 27, 2016	78.12	78.54	75.78	76.39
1222	NYSE	MAC	Tue, Jan 26, 2016	77.85	78.74	77.77	78.36
1221	NYSE	MAC	Mon, Jan 25, 2016	78.31	79.21	76.77	77.74
1220	NYSE	MAC	Fri, Jan 22, 2016	76.81	79.15	76.57	78.70
1219	NYSE	MAC	Thu, Jan 21, 2016	75.69	77.08	75.07	75.80
1218	NYSE	MAC	Wed, Jan 20, 2016	75.93	76.06	73.56	75.25
1217	NYSE	MAC	Tue, Jan 19, 2016	77.16	77.99	76.33	76.69
1216	NYSE	MAC	Fri, Jan 15, 2016	75.55	76.76	75.50	76.23
1215	NYSE	MAC	Thu, Jan 14, 2016	78.33	78.85	76.95	77.05
1214	NYSE	MAC	Wed, Jan 13, 2016	78.96	80.21	78.04	78.13
1213	NYSE	MAC	Tue, Jan 12, 2016	79.76	79.93	78.17	78.81
1212	NYSE	MAC	Mon, Jan 11, 2016	78.96	79.49	78.58	78.77
1211	NYSE	MAC	Fri, Jan 8, 2016	80.98	81.54	78.73	78.81
1210	NYSE	MAC	Thu, Jan 7, 2016	80.47	81.60	80.09	80.75
1209	NYSE	MAC	Wed, Jan 6, 2016	81.54	82.48	81.15	81.77
1208	NYSE	MAC	Tue, Jan 5, 2016	79.67	82.88	79.67	82.50
1207	NYSE	MAC	Mon, Jan 4, 2016	79.87	80.73	78.64	79.44
1206	NYSE	MAC	Thu, Dec 31, 2015	81.62	81.97	80.64	80.69
1205	NYSE	MAC	Wed, Dec 30, 2015	81.57	82.46	81.39	81.65
1204	NYSE	MAC	Tue, Dec 29, 2015	81.29	82.15	81.11	81.74
1203	NYSE	MAC	Mon, Dec 28, 2015	80.06	81.09	79.81	81.06
1202	NYSE	MAC	Thu, Dec 24, 2015	80.32	80.51	79.71	80.17
1201	NYSE	MAC	Wed, Dec 23, 2015	79.49	80.72	79.26	80.68
1200	NYSE	MAC	Tue, Dec 22, 2015	79.70	79.93	79.19	79.29
1199	NYSE	MAC	Mon, Dec 21, 2015	78.14	79.42	77.98	79.37
1198	NYSE	MAC	Fri, Dec 18, 2015	79.44	80.14	77.46	77.51
1197	NYSE	MAC	Thu, Dec 17, 2015	80.25	80.64	79.76	79.85
1196	NYSE	MAC	Wed, Dec 16, 2015	79.27	80.65	79.27	80.43
1195	NYSE	MAC	Tue, Dec 15, 2015	77.38	79.39	77.37	78.94
1194	NYSE	MAC	Mon, Dec 14, 2015	77.15	77.30	76.22	76.65
1193	NYSE	MAC	Fri, Dec 11, 2015	76.99	78.52	76.80	77.10
1192	NYSE	MAC	Thu, Dec 10, 2015	78.39	79.19	77.78	77.83
1191	NYSE	MAC	Wed, Dec 9, 2015	78.08	78.71	77.23	78.24
1190	NYSE	MAC	Tue, Dec 8, 2015	78.62	78.96	78.00	78.41
1189	NYSE	MAC	Mon, Dec 7, 2015	78.66	79.35	78.15	78.97
1188	NYSE	MAC	Fri, Dec 4, 2015	77.14	79.07	77.00	78.99
1187	NYSE	MAC	Thu, Dec 3, 2015	76.60	76.90	75.95	76.37
1186	NYSE	MAC	Wed, Dec 2, 2015	78.89	79.08	76.74	76.82
1185	NYSE	MAC	Tue, Dec 1, 2015	78.68	79.34	77.98	79.13
1184	NYSE	MAC	Mon, Nov 30, 2015	79.65	80.18	78.11	78.15
1183	NYSE	MAC	Fri, Nov 27, 2015	78.96	79.52	78.69	79.37
1182	NYSE	MAC	Wed, Nov 25, 2015	79.24	79.69	78.79	79.08
1181	NYSE	MAC	Tue, Nov 24, 2015	79.37	79.67	78.18	79.00
1180	NYSE	MAC	Mon, Nov 23, 2015	80.25	80.64	79.72	79.82
1179	NYSE	MAC	Fri, Nov 20, 2015	80.15	80.36	79.89	80.14
1178	NYSE	MAC	Thu, Nov 19, 2015	79.17	80.28	78.88	79.79
1177	NYSE	MAC	Wed, Nov 18, 2015	76.45	79.25	75.91	79.17
1176	NYSE	MAC	Tue, Nov 17, 2015	75.67	76.33	75.29	76.18
1175	NYSE	MAC	Mon, Nov 16, 2015	74.84	75.49	74.55	75.47
1174	NYSE	MAC	Fri, Nov 13, 2015	77.37	77.97	75.00	75.13
1173	NYSE	MAC	Thu, Nov 12, 2015	77.40	77.84	76.93	77.33
1172	NYSE	MAC	Wed, Nov 11, 2015	77.91	78.34	77.54	77.63
1171	NYSE	MAC	Tue, Nov 10, 2015	77.69	78.41	77.18	77.97
1170	NYSE	MAC	Mon, Nov 9, 2015	79.40	79.77	77.04	77.68
1169	NYSE	MAC	Fri, Nov 6, 2015	84.83	85.89	83.73	84.09
1168	NYSE	MAC	Thu, Nov 5, 2015	84.71	86.05	84.65	85.94
1167	NYSE	MAC	Wed, Nov 4, 2015	85.16	85.74	84.65	84.89
1166	NYSE	MAC	Tue, Nov 3, 2015	85.77	86.03	84.92	85.40
1165	NYSE	MAC	Mon, Nov 2, 2015	84.79	86.29	84.37	85.91
1164	NYSE	MAC	Fri, Oct 30, 2015	86.01	86.18	84.48	84.74
1163	NYSE	MAC	Thu, Oct 29, 2015	85.01	85.87	84.86	85.81
1162	NYSE	MAC	Wed, Oct 28, 2015	85.02	85.99	84.26	85.60
1161	NYSE	MAC	Tue, Oct 27, 2015	84.21	85.22	84.21	85.15
1160	NYSE	MAC	Mon, Oct 26, 2015	84.23	84.69	83.50	84.44
1159	NYSE	MAC	Fri, Oct 23, 2015	84.34	84.87	83.68	84.11
1158	NYSE	MAC	Thu, Oct 22, 2015	83.67	84.44	83.43	84.04
1157	NYSE	MAC	Wed, Oct 21, 2015	83.49	84.07	83.27	83.49
1156	NYSE	MAC	Tue, Oct 20, 2015	84.02	84.12	82.95	83.34
1155	NYSE	MAC	Mon, Oct 19, 2015	83.12	84.08	82.67	83.99
1154	NYSE	MAC	Fri, Oct 16, 2015	82.20	83.41	81.88	83.20
1153	NYSE	MAC	Thu, Oct 15, 2015	80.91	82.06	80.49	81.82
1152	NYSE	MAC	Wed, Oct 14, 2015	80.69	81.36	80.18	80.44
1151	NYSE	MAC	Tue, Oct 13, 2015	80.39	81.12	80.21	80.47
1150	NYSE	MAC	Mon, Oct 12, 2015	80.21	81.12	79.89	80.71
1149	NYSE	MAC	Fri, Oct 9, 2015	80.00	80.30	79.56	80.14
1148	NYSE	MAC	Thu, Oct 8, 2015	79.51	80.03	78.81	79.95
1147	NYSE	MAC	Wed, Oct 7, 2015	78.73	79.57	78.45	79.54
1146	NYSE	MAC	Tue, Oct 6, 2015	79.09	79.75	78.37	78.58
1145	NYSE	MAC	Mon, Oct 5, 2015	77.89	79.33	77.69	79.19
1144	NYSE	MAC	Fri, Oct 2, 2015	76.52	77.25	75.01	77.21
1143	NYSE	MAC	Thu, Oct 1, 2015	77.45	78.45	76.58	77.02
1142	NYSE	MAC	Wed, Sep 30, 2015	77.24	77.45	75.88	76.82
1141	NYSE	MAC	Tue, Sep 29, 2015	75.53	76.77	75.40	76.67
1140	NYSE	MAC	Mon, Sep 28, 2015	76.72	77.13	74.95	75.56
1139	NYSE	MAC	Fri, Sep 25, 2015	77.14	77.91	76.79	77.02
1138	NYSE	MAC	Thu, Sep 24, 2015	77.64	77.97	76.22	76.98
1137	NYSE	MAC	Wed, Sep 23, 2015	77.38	78.59	77.16	77.89
1136	NYSE	MAC	Tue, Sep 22, 2015	77.96	78.29	76.91	77.42
1135	NYSE	MAC	Mon, Sep 21, 2015	77.64	78.84	77.60	78.61
1134	NYSE	MAC	Fri, Sep 18, 2015	75.72	78.01	75.57	77.50
1133	NYSE	MAC	Thu, Sep 17, 2015	76.31	77.89	75.67	76.42
1132	NYSE	MAC	Wed, Sep 16, 2015	75.40	76.36	75.00	76.26
1131	NYSE	MAC	Tue, Sep 15, 2015	74.66	75.45	74.09	75.23
1130	NYSE	MAC	Mon, Sep 14, 2015	74.44	74.66	73.93	74.52
1129	NYSE	MAC	Fri, Sep 11, 2015	72.44	74.25	71.98	74.20
1128	NYSE	MAC	Thu, Sep 10, 2015	72.15	73.36	72.01	72.63
1127	NYSE	MAC	Wed, Sep 9, 2015	74.77	74.77	72.37	72.53
1126	NYSE	MAC	Tue, Sep 8, 2015	74.26	75.19	72.91	74.04
1125	NYSE	MAC	Fri, Sep 4, 2015	74.43	74.63	73.34	73.62
1124	NYSE	MAC	Thu, Sep 3, 2015	76.06	76.07	74.98	75.30
1123	NYSE	MAC	Wed, Sep 2, 2015	75.21	75.74	74.54	75.74
1122	NYSE	MAC	Tue, Sep 1, 2015	75.04	75.61	73.78	74.36
1121	NYSE	MAC	Mon, Aug 31, 2015	77.26	77.65	76.12	76.18
1120	NYSE	MAC	Fri, Aug 28, 2015	77.37	77.84	76.71	77.54
1119	NYSE	MAC	Thu, Aug 27, 2015	76.30	77.86	75.77	77.52
1118	NYSE	MAC	Wed, Aug 26, 2015	74.29	75.69	73.52	75.43
1117	NYSE	MAC	Tue, Aug 25, 2015	76.25	76.55	72.69	72.75
1116	NYSE	MAC	Mon, Aug 24, 2015	76.30	77.04	72.60	73.99
1115	NYSE	MAC	Fri, Aug 21, 2015	80.38	80.89	78.59	78.59
1114	NYSE	MAC	Thu, Aug 20, 2015	80.59	80.96	80.00	80.43
1113	NYSE	MAC	Wed, Aug 19, 2015	80.90	81.52	80.14	81.04
1112	NYSE	MAC	Tue, Aug 18, 2015	80.23	81.25	80.11	81.00
1111	NYSE	MAC	Mon, Aug 17, 2015	80.30	81.20	79.73	81.17
1110	NYSE	MAC	Fri, Aug 14, 2015	80.12	80.39	79.44	80.39
1109	NYSE	MAC	Thu, Aug 13, 2015	79.95	80.81	78.95	80.36
1108	NYSE	MAC	Wed, Aug 12, 2015	79.71	80.05	78.62	79.99
1107	NYSE	MAC	Tue, Aug 11, 2015	79.71	80.37	79.38	79.87
1106	NYSE	MAC	Mon, Aug 10, 2015	80.45	80.60	79.57	79.89
1105	NYSE	MAC	Fri, Aug 7, 2015	80.09	80.74	79.39	80.36
1104	NYSE	MAC	Thu, Aug 6, 2015	79.62	80.29	79.14	80.07
1103	NYSE	MAC	Wed, Aug 5, 2015	79.74	80.10	78.54	79.81
1102	NYSE	MAC	Tue, Aug 4, 2015	79.06	79.90	78.44	78.80
1101	NYSE	MAC	Mon, Aug 3, 2015	79.22	79.75	78.54	79.03
1100	NYSE	MAC	Fri, Jul 31, 2015	78.72	79.78	78.40	79.16
1099	NYSE	MAC	Thu, Jul 30, 2015	78.70	78.80	77.84	78.08
1098	NYSE	MAC	Wed, Jul 29, 2015	78.63	78.83	78.01	78.78
1097	NYSE	MAC	Tue, Jul 28, 2015	78.02	78.75	77.67	78.49
1096	NYSE	MAC	Mon, Jul 27, 2015	77.42	77.98	77.15	77.91
1095	NYSE	MAC	Fri, Jul 24, 2015	76.11	77.92	75.74	77.44
1094	NYSE	MAC	Thu, Jul 23, 2015	76.73	77.64	75.12	76.01
1093	NYSE	MAC	Wed, Jul 22, 2015	76.78	77.44	76.72	77.25
1092	NYSE	MAC	Tue, Jul 21, 2015	78.13	78.38	76.67	76.70
1091	NYSE	MAC	Mon, Jul 20, 2015	78.08	78.15	77.30	77.99
1090	NYSE	MAC	Fri, Jul 17, 2015	78.48	78.85	78.07	78.25
1089	NYSE	MAC	Thu, Jul 16, 2015	78.87	79.00	78.34	78.49
1088	NYSE	MAC	Wed, Jul 15, 2015	78.02	78.87	77.64	78.45
1087	NYSE	MAC	Tue, Jul 14, 2015	78.17	78.70	77.74	78.30
1086	NYSE	MAC	Mon, Jul 13, 2015	78.26	79.05	77.73	78.21
1085	NYSE	MAC	Fri, Jul 10, 2015	77.57	77.99	76.97	77.68
1084	NYSE	MAC	Thu, Jul 9, 2015	77.84	78.13	76.79	77.09
1083	NYSE	MAC	Wed, Jul 8, 2015	77.50	78.01	77.33	77.45
1082	NYSE	MAC	Tue, Jul 7, 2015	77.59	78.10	76.55	77.84
1081	NYSE	MAC	Mon, Jul 6, 2015	77.12	77.49	76.56	77.16
1080	NYSE	MAC	Thu, Jul 2, 2015	76.81	78.02	76.71	77.29
1079	NYSE	MAC	Wed, Jul 1, 2015	74.93	76.77	74.72	76.77
1078	NYSE	MAC	Tue, Jun 30, 2015	75.56	75.76	74.51	74.60
1077	NYSE	MAC	Mon, Jun 29, 2015	76.35	77.11	74.93	75.00
1076	NYSE	MAC	Fri, Jun 26, 2015	76.36	77.27	75.94	77.17
1075	NYSE	MAC	Thu, Jun 25, 2015	77.08	77.28	75.32	76.04
1074	NYSE	MAC	Wed, Jun 24, 2015	76.62	77.48	76.24	77.09
1073	NYSE	MAC	Tue, Jun 23, 2015	76.35	77.20	76.02	76.57
1072	NYSE	MAC	Mon, Jun 22, 2015	77.36	77.99	76.28	76.35
1071	NYSE	MAC	Fri, Jun 19, 2015	76.56	78.39	76.35	76.87
1070	NYSE	MAC	Thu, Jun 18, 2015	82.77	83.48	82.25	82.45
1069	NYSE	MAC	Wed, Jun 17, 2015	81.57	82.70	81.01	82.61
1068	NYSE	MAC	Tue, Jun 16, 2015	81.03	81.74	80.81	81.62
1067	NYSE	MAC	Mon, Jun 15, 2015	80.93	81.73	80.47	81.10
1066	NYSE	MAC	Fri, Jun 12, 2015	80.55	81.34	80.36	81.11
1065	NYSE	MAC	Thu, Jun 11, 2015	80.45	80.99	80.09	80.65
1064	NYSE	MAC	Wed, Jun 10, 2015	79.64	80.66	79.50	80.03
1063	NYSE	MAC	Tue, Jun 9, 2015	80.14	80.31	79.69	79.69
1062	NYSE	MAC	Mon, Jun 8, 2015	80.87	80.99	79.99	80.00
1061	NYSE	MAC	Fri, Jun 5, 2015	80.16	81.21	79.65	80.76
1060	NYSE	MAC	Thu, Jun 4, 2015	81.43	82.23	80.73	80.83
1059	NYSE	MAC	Wed, Jun 3, 2015	82.59	82.59	81.73	81.76
1058	NYSE	MAC	Tue, Jun 2, 2015	83.69	83.69	82.36	82.59
1057	NYSE	MAC	Mon, Jun 1, 2015	82.13	83.90	81.95	83.45
1056	NYSE	MAC	Fri, May 29, 2015	82.10	83.43	81.94	82.11
1055	NYSE	MAC	Thu, May 28, 2015	82.41	82.62	81.56	81.91
1054	NYSE	MAC	Wed, May 27, 2015	81.67	82.58	81.48	82.33
1053	NYSE	MAC	Tue, May 26, 2015	81.84	82.14	81.02	81.65
1052	NYSE	MAC	Fri, May 22, 2015	82.63	83.55	82.52	82.56
1051	NYSE	MAC	Thu, May 21, 2015	82.35	84.24	81.97	82.89
1050	NYSE	MAC	Wed, May 20, 2015	83.26	83.63	82.14	82.14
1049	NYSE	MAC	Tue, May 19, 2015	83.27	83.77	82.64	83.07
1048	NYSE	MAC	Mon, May 18, 2015	83.34	83.99	82.97	83.50
1047	NYSE	MAC	Fri, May 15, 2015	83.76	84.11	82.55	83.59
1046	NYSE	MAC	Thu, May 14, 2015	82.40	83.52	82.32	83.50
1045	NYSE	MAC	Wed, May 13, 2015	82.38	82.89	81.74	82.15
1044	NYSE	MAC	Tue, May 12, 2015	81.37	81.86	80.84	81.80
1043	NYSE	MAC	Mon, May 11, 2015	81.94	83.36	81.68	81.81
1042	NYSE	MAC	Fri, May 8, 2015	83.90	84.35	81.75	82.07
1041	NYSE	MAC	Thu, May 7, 2015	81.25	82.90	81.22	82.75
1040	NYSE	MAC	Wed, May 6, 2015	81.09	81.45	80.20	80.94
1039	NYSE	MAC	Tue, May 5, 2015	82.11	82.63	81.01	81.42
1038	NYSE	MAC	Mon, May 4, 2015	82.61	86.31	82.02	82.46
1037	NYSE	MAC	Fri, May 1, 2015	82.10	82.97	81.81	82.50
1036	NYSE	MAC	Thu, Apr 30, 2015	81.20	82.01	80.47	81.76
1035	NYSE	MAC	Wed, Apr 29, 2015	82.28	83.40	81.09	81.72
1034	NYSE	MAC	Tue, Apr 28, 2015	82.88	83.25	81.84	83.06
1033	NYSE	MAC	Mon, Apr 27, 2015	83.22	83.86	82.75	83.28
1032	NYSE	MAC	Fri, Apr 24, 2015	82.68	83.25	82.16	83.23
1031	NYSE	MAC	Thu, Apr 23, 2015	83.03	83.49	82.30	82.34
1030	NYSE	MAC	Wed, Apr 22, 2015	82.47	83.81	82.47	83.25
1029	NYSE	MAC	Tue, Apr 21, 2015	82.85	83.39	82.48	82.60
1028	NYSE	MAC	Mon, Apr 20, 2015	82.57	83.71	82.49	82.63
1027	NYSE	MAC	Fri, Apr 17, 2015	82.71	83.09	81.68	82.52
1026	NYSE	MAC	Thu, Apr 16, 2015	82.17	83.54	81.68	82.99
1025	NYSE	MAC	Wed, Apr 15, 2015	81.28	85.35	80.25	82.30
1024	NYSE	MAC	Tue, Apr 14, 2015	81.90	82.59	81.09	81.12
1023	NYSE	MAC	Mon, Apr 13, 2015	81.13	83.09	80.95	81.91
1022	NYSE	MAC	Fri, Apr 10, 2015	80.53	82.79	80.39	81.35
1021	NYSE	MAC	Thu, Apr 9, 2015	78.74	80.68	78.64	80.30
1020	NYSE	MAC	Wed, Apr 8, 2015	77.66	79.03	77.45	78.95
1019	NYSE	MAC	Tue, Apr 7, 2015	79.56	79.79	77.27	77.40
1018	NYSE	MAC	Mon, Apr 6, 2015	80.33	80.64	79.21	79.65
1017	NYSE	MAC	Thu, Apr 2, 2015	79.50	82.80	79.18	80.66
1016	NYSE	MAC	Wed, Apr 1, 2015	80.00	80.63	78.39	78.73
1015	NYSE	MAC	Tue, Mar 31, 2015	86.00	86.40	84.11	84.33
1014	NYSE	MAC	Mon, Mar 30, 2015	86.81	87.05	85.75	86.34
1013	NYSE	MAC	Fri, Mar 27, 2015	86.86	87.09	85.31	86.15
1012	NYSE	MAC	Thu, Mar 26, 2015	86.99	87.35	86.43	86.96
1011	NYSE	MAC	Wed, Mar 25, 2015	87.78	87.92	86.85	87.02
1010	NYSE	MAC	Tue, Mar 24, 2015	87.01	87.58	86.82	87.42
1009	NYSE	MAC	Mon, Mar 23, 2015	89.40	89.58	87.42	87.49
1008	NYSE	MAC	Fri, Mar 20, 2015	86.30	90.42	85.65	89.21
1007	NYSE	MAC	Thu, Mar 19, 2015	92.20	94.18	92.06	93.50
1006	NYSE	MAC	Wed, Mar 18, 2015	91.60	92.50	91.00	92.22
1005	NYSE	MAC	Tue, Mar 17, 2015	90.88	92.69	90.20	91.60
1004	NYSE	MAC	Mon, Mar 16, 2015	94.72	95.93	94.72	94.89
1003	NYSE	MAC	Fri, Mar 13, 2015	92.80	94.43	92.61	94.39
1002	NYSE	MAC	Thu, Mar 12, 2015	92.02	92.61	91.23	92.31
1001	NYSE	MAC	Wed, Mar 11, 2015	92.64	92.72	91.64	91.74
1000	NYSE	MAC	Tue, Mar 10, 2015	92.46	92.78	91.70	92.39
999	NYSE	MAC	Mon, Mar 9, 2015	91.14	93.17	90.91	92.76
998	NYSE	MAC	Fri, Mar 6, 2015	87.40	88.37	86.15	86.72
997	NYSE	MAC	Thu, Mar 5, 2015	87.34	89.50	86.25	88.07
996	NYSE	MAC	Wed, Mar 4, 2015	84.09	84.58	83.43	83.80
995	NYSE	MAC	Tue, Mar 3, 2015	84.14	84.67	83.45	84.41
994	NYSE	MAC	Mon, Mar 2, 2015	83.51	85.22	83.42	84.63
993	NYSE	MAC	Fri, Feb 27, 2015	82.46	83.80	81.81	83.65
992	NYSE	MAC	Thu, Feb 26, 2015	82.79	82.79	81.61	82.19
991	NYSE	MAC	Wed, Feb 25, 2015	82.98	83.80	82.73	82.97
990	NYSE	MAC	Tue, Feb 24, 2015	84.35	84.35	82.84	83.19
989	NYSE	MAC	Mon, Feb 23, 2015	83.95	84.93	83.53	84.84
988	NYSE	MAC	Fri, Feb 20, 2015	82.68	84.15	82.05	83.74
987	NYSE	MAC	Thu, Feb 19, 2015	85.22	85.70	82.54	82.75
986	NYSE	MAC	Wed, Feb 18, 2015	84.74	85.60	83.90	85.50
985	NYSE	MAC	Tue, Feb 17, 2015	85.94	86.47	84.82	85.13
984	NYSE	MAC	Fri, Feb 13, 2015	87.05	87.21	85.48	85.88
983	NYSE	MAC	Thu, Feb 12, 2015	87.64	87.75	86.80	87.21
982	NYSE	MAC	Wed, Feb 11, 2015	87.84	88.02	86.94	87.67
981	NYSE	MAC	Tue, Feb 10, 2015	87.48	87.89	86.63	87.73
980	NYSE	MAC	Mon, Feb 9, 2015	87.56	88.25	87.27	87.34
979	NYSE	MAC	Fri, Feb 6, 2015	89.09	89.09	86.94	87.56
978	NYSE	MAC	Thu, Feb 5, 2015	88.60	89.44	88.11	89.26
977	NYSE	MAC	Wed, Feb 4, 2015	87.91	88.59	87.12	88.08
976	NYSE	MAC	Tue, Feb 3, 2015	87.42	88.44	87.04	88.39
975	NYSE	MAC	Mon, Feb 2, 2015	86.19	87.13	84.55	87.04
974	NYSE	MAC	Fri, Jan 30, 2015	86.45	87.54	85.92	86.01
973	NYSE	MAC	Thu, Jan 29, 2015	86.72	87.33	85.91	86.93
972	NYSE	MAC	Wed, Jan 28, 2015	88.05	88.58	86.57	86.59
971	NYSE	MAC	Tue, Jan 27, 2015	87.90	88.18	87.34	87.66
970	NYSE	MAC	Mon, Jan 26, 2015	88.92	88.92	86.82	88.11
969	NYSE	MAC	Fri, Jan 23, 2015	90.61	90.63	88.66	88.94
968	NYSE	MAC	Thu, Jan 22, 2015	88.27	90.06	87.78	89.94
967	NYSE	MAC	Wed, Jan 21, 2015	86.68	87.84	86.14	87.67
966	NYSE	MAC	Tue, Jan 20, 2015	89.19	89.56	87.20	87.61
965	NYSE	MAC	Fri, Jan 16, 2015	87.87	88.85	87.47	88.72
964	NYSE	MAC	Thu, Jan 15, 2015	89.43	89.55	87.69	88.11
963	NYSE	MAC	Wed, Jan 14, 2015	87.91	89.36	87.23	89.35
962	NYSE	MAC	Tue, Jan 13, 2015	88.27	88.59	87.46	88.26
961	NYSE	MAC	Mon, Jan 12, 2015	87.20	88.37	87.09	88.19
960	NYSE	MAC	Fri, Jan 9, 2015	87.02	87.51	86.42	86.96
959	NYSE	MAC	Thu, Jan 8, 2015	87.04	87.22	86.19	87.00
958	NYSE	MAC	Wed, Jan 7, 2015	85.95	87.49	85.33	87.43
957	NYSE	MAC	Tue, Jan 6, 2015	84.99	85.94	84.78	85.49
956	NYSE	MAC	Mon, Jan 5, 2015	83.98	85.23	83.84	84.56
955	NYSE	MAC	Fri, Jan 2, 2015	83.75	84.43	83.33	84.14
954	NYSE	MAC	Wed, Dec 31, 2014	84.87	85.55	83.16	83.41
953	NYSE	MAC	Tue, Dec 30, 2014	84.00	85.07	83.85	84.87
952	NYSE	MAC	Mon, Dec 29, 2014	83.70	84.77	83.37	84.00
951	NYSE	MAC	Fri, Dec 26, 2014	83.24	83.99	83.24	83.76
950	NYSE	MAC	Wed, Dec 24, 2014	83.71	83.96	82.95	83.33
949	NYSE	MAC	Tue, Dec 23, 2014	83.54	83.97	83.11	83.54
948	NYSE	MAC	Mon, Dec 22, 2014	82.36	83.53	82.36	83.51
947	NYSE	MAC	Fri, Dec 19, 2014	83.17	83.28	82.12	82.31
946	NYSE	MAC	Thu, Dec 18, 2014	82.21	82.88	81.77	82.84
945	NYSE	MAC	Wed, Dec 17, 2014	80.27	82.40	80.27	82.37
944	NYSE	MAC	Tue, Dec 16, 2014	80.04	80.71	79.52	80.22
943	NYSE	MAC	Mon, Dec 15, 2014	80.62	81.05	79.73	79.99
942	NYSE	MAC	Fri, Dec 12, 2014	80.77	81.44	80.26	80.29
941	NYSE	MAC	Thu, Dec 11, 2014	81.68	82.35	80.77	81.14
940	NYSE	MAC	Wed, Dec 10, 2014	81.16	82.34	80.72	82.11
939	NYSE	MAC	Tue, Dec 9, 2014	80.22	81.54	80.02	81.28
938	NYSE	MAC	Mon, Dec 8, 2014	80.47	81.20	80.07	80.48
937	NYSE	MAC	Fri, Dec 5, 2014	79.87	80.43	79.46	80.20
936	NYSE	MAC	Thu, Dec 4, 2014	79.83	80.22	79.39	80.08
935	NYSE	MAC	Wed, Dec 3, 2014	80.10	80.31	79.45	79.91
934	NYSE	MAC	Tue, Dec 2, 2014	78.85	80.17	78.71	80.16
933	NYSE	MAC	Mon, Dec 1, 2014	79.00	80.09	78.67	79.00
932	NYSE	MAC	Fri, Nov 28, 2014	79.06	80.03	78.86	79.08
931	NYSE	MAC	Wed, Nov 26, 2014	78.28	79.12	78.10	79.06
930	NYSE	MAC	Tue, Nov 25, 2014	78.30	78.65	77.77	78.31
929	NYSE	MAC	Mon, Nov 24, 2014	77.99	78.53	77.80	78.06
928	NYSE	MAC	Fri, Nov 21, 2014	77.15	77.77	76.79	77.74
927	NYSE	MAC	Thu, Nov 20, 2014	76.26	76.90	75.81	76.49
926	NYSE	MAC	Wed, Nov 19, 2014	73.65	79.43	72.53	76.58
925	NYSE	MAC	Tue, Nov 18, 2014	68.89	69.92	68.48	69.88
924	NYSE	MAC	Mon, Nov 17, 2014	67.98	68.69	67.59	68.55
923	NYSE	MAC	Fri, Nov 14, 2014	68.26	68.51	67.87	68.07
922	NYSE	MAC	Thu, Nov 13, 2014	68.81	69.27	68.48	68.98
921	NYSE	MAC	Wed, Nov 12, 2014	69.38	69.60	68.48	68.60
920	NYSE	MAC	Tue, Nov 11, 2014	69.62	69.68	68.88	69.37
919	NYSE	MAC	Mon, Nov 10, 2014	68.34	69.57	68.17	69.55
918	NYSE	MAC	Fri, Nov 7, 2014	69.02	69.12	68.39	68.48
917	NYSE	MAC	Thu, Nov 6, 2014	70.90	71.07	69.36	69.47
916	NYSE	MAC	Wed, Nov 5, 2014	71.61	71.61	70.33	70.74
915	NYSE	MAC	Tue, Nov 4, 2014	71.24	71.44	70.49	71.33
914	NYSE	MAC	Mon, Nov 3, 2014	70.56	71.36	70.36	71.28
913	NYSE	MAC	Fri, Oct 31, 2014	69.75	70.53	69.25	70.50
912	NYSE	MAC	Thu, Oct 30, 2014	68.27	69.25	68.08	69.25
911	NYSE	MAC	Wed, Oct 29, 2014	69.13	69.48	67.88	68.52
910	NYSE	MAC	Tue, Oct 28, 2014	68.76	69.14	68.38	69.14
909	NYSE	MAC	Mon, Oct 27, 2014	68.32	68.83	68.20	68.71
908	NYSE	MAC	Fri, Oct 24, 2014	68.47	68.73	67.70	68.30
907	NYSE	MAC	Thu, Oct 23, 2014	68.01	68.45	67.66	68.28
906	NYSE	MAC	Wed, Oct 22, 2014	67.72	68.22	67.52	67.64
905	NYSE	MAC	Tue, Oct 21, 2014	67.05	67.78	66.64	67.64
904	NYSE	MAC	Mon, Oct 20, 2014	66.02	66.89	65.84	66.88
903	NYSE	MAC	Fri, Oct 17, 2014	65.63	66.04	64.76	65.96
902	NYSE	MAC	Thu, Oct 16, 2014	65.37	65.71	64.68	65.18
901	NYSE	MAC	Wed, Oct 15, 2014	65.92	66.56	65.34	65.95
900	NYSE	MAC	Tue, Oct 14, 2014	65.91	66.84	65.88	66.37
899	NYSE	MAC	Mon, Oct 13, 2014	66.19	66.62	65.57	65.61
898	NYSE	MAC	Fri, Oct 10, 2014	65.73	66.80	65.61	66.04
897	NYSE	MAC	Thu, Oct 9, 2014	65.58	66.60	65.36	65.50
896	NYSE	MAC	Wed, Oct 8, 2014	64.15	65.63	64.07	65.61
895	NYSE	MAC	Tue, Oct 7, 2014	64.35	64.78	64.09	64.09
894	NYSE	MAC	Mon, Oct 6, 2014	64.44	64.84	64.22	64.54
893	NYSE	MAC	Fri, Oct 3, 2014	64.03	64.48	63.71	64.32
892	NYSE	MAC	Thu, Oct 2, 2014	63.67	64.02	63.25	63.82
891	NYSE	MAC	Wed, Oct 1, 2014	63.71	64.33	63.50	63.82
890	NYSE	MAC	Tue, Sep 30, 2014	63.85	63.99	63.26	63.83
889	NYSE	MAC	Mon, Sep 29, 2014	63.48	63.74	63.00	63.70
888	NYSE	MAC	Fri, Sep 26, 2014	62.74	63.96	62.62	63.83
887	NYSE	MAC	Thu, Sep 25, 2014	63.32	63.45	62.80	62.83
886	NYSE	MAC	Wed, Sep 24, 2014	63.80	64.49	63.30	63.34
885	NYSE	MAC	Tue, Sep 23, 2014	64.44	64.67	63.81	63.81
884	NYSE	MAC	Mon, Sep 22, 2014	64.88	64.95	64.29	64.43
883	NYSE	MAC	Fri, Sep 19, 2014	65.20	65.33	64.89	65.07
882	NYSE	MAC	Thu, Sep 18, 2014	65.19	65.27	64.69	64.87
881	NYSE	MAC	Wed, Sep 17, 2014	65.58	65.96	65.00	65.20
880	NYSE	MAC	Tue, Sep 16, 2014	64.37	65.60	64.26	65.40
879	NYSE	MAC	Mon, Sep 15, 2014	64.09	64.70	63.92	64.25
878	NYSE	MAC	Fri, Sep 12, 2014	65.69	65.84	63.79	64.11
877	NYSE	MAC	Thu, Sep 11, 2014	65.42	66.36	65.42	65.94
876	NYSE	MAC	Wed, Sep 10, 2014	65.94	66.08	65.69	65.82
875	NYSE	MAC	Tue, Sep 9, 2014	66.06	66.29	65.86	66.12
874	NYSE	MAC	Mon, Sep 8, 2014	66.32	66.53	66.11	66.24
873	NYSE	MAC	Fri, Sep 5, 2014	65.99	66.54	65.79	66.52
872	NYSE	MAC	Thu, Sep 4, 2014	65.77	66.36	65.58	66.00
871	NYSE	MAC	Wed, Sep 3, 2014	65.56	65.88	65.43	65.84
870	NYSE	MAC	Tue, Sep 2, 2014	65.42	65.57	65.05	65.52
869	NYSE	MAC	Fri, Aug 29, 2014	65.16	65.39	64.92	65.29
868	NYSE	MAC	Thu, Aug 28, 2014	65.18	65.32	64.83	64.96
867	NYSE	MAC	Wed, Aug 27, 2014	65.38	65.60	65.05	65.20
866	NYSE	MAC	Tue, Aug 26, 2014	65.05	65.50	65.02	65.39
865	NYSE	MAC	Mon, Aug 25, 2014	65.21	65.22	64.55	64.79
864	NYSE	MAC	Fri, Aug 22, 2014	65.32	65.47	64.70	64.89
863	NYSE	MAC	Thu, Aug 21, 2014	65.65	66.03	65.45	65.47
862	NYSE	MAC	Wed, Aug 20, 2014	65.25	65.65	64.95	65.48
861	NYSE	MAC	Tue, Aug 19, 2014	65.39	65.56	65.14	65.32
860	NYSE	MAC	Mon, Aug 18, 2014	65.19	65.48	64.98	65.27
859	NYSE	MAC	Fri, Aug 15, 2014	66.06	66.18	65.29	65.46
858	NYSE	MAC	Thu, Aug 14, 2014	66.30	66.39	65.71	65.74
857	NYSE	MAC	Wed, Aug 13, 2014	65.30	66.27	65.22	66.27
856	NYSE	MAC	Tue, Aug 12, 2014	65.18	65.52	64.99	65.14
855	NYSE	MAC	Mon, Aug 11, 2014	64.84	65.59	64.81	65.34
854	NYSE	MAC	Fri, Aug 8, 2014	64.52	64.88	64.00	64.86
853	NYSE	MAC	Thu, Aug 7, 2014	63.85	64.64	63.77	64.24
852	NYSE	MAC	Wed, Aug 6, 2014	64.29	64.34	63.68	63.76
851	NYSE	MAC	Tue, Aug 5, 2014	64.63	64.95	64.25	64.35
850	NYSE	MAC	Mon, Aug 4, 2014	64.81	65.03	64.18	64.91
849	NYSE	MAC	Fri, Aug 1, 2014	65.01	65.53	64.29	64.81
848	NYSE	MAC	Thu, Jul 31, 2014	65.86	66.07	64.97	65.01
847	NYSE	MAC	Wed, Jul 30, 2014	66.64	66.94	65.65	66.11
846	NYSE	MAC	Tue, Jul 29, 2014	67.53	67.78	66.58	66.61
845	NYSE	MAC	Mon, Jul 28, 2014	67.12	67.78	66.95	67.51
844	NYSE	MAC	Fri, Jul 25, 2014	67.31	67.78	66.77	66.92
843	NYSE	MAC	Thu, Jul 24, 2014	68.39	68.67	66.81	67.28
842	NYSE	MAC	Wed, Jul 23, 2014	68.46	68.81	68.31	68.77
841	NYSE	MAC	Tue, Jul 22, 2014	68.40	68.79	68.31	68.58
840	NYSE	MAC	Mon, Jul 21, 2014	68.36	68.43	67.93	68.26
839	NYSE	MAC	Fri, Jul 18, 2014	68.05	68.66	67.80	68.41
838	NYSE	MAC	Thu, Jul 17, 2014	67.63	68.16	67.39	67.83
837	NYSE	MAC	Wed, Jul 16, 2014	67.80	68.06	67.62	68.02
836	NYSE	MAC	Tue, Jul 15, 2014	67.80	68.20	67.35	67.73
835	NYSE	MAC	Mon, Jul 14, 2014	67.50	67.93	67.22	67.90
834	NYSE	MAC	Fri, Jul 11, 2014	67.12	67.40	66.74	67.32
833	NYSE	MAC	Thu, Jul 10, 2014	66.68	67.36	66.68	67.05
832	NYSE	MAC	Wed, Jul 9, 2014	67.01	67.05	66.23	66.94
831	NYSE	MAC	Tue, Jul 8, 2014	66.73	67.13	66.45	66.90
830	NYSE	MAC	Mon, Jul 7, 2014	66.14	66.82	66.14	66.77
829	NYSE	MAC	Thu, Jul 3, 2014	66.68	66.68	65.87	66.25
828	NYSE	MAC	Wed, Jul 2, 2014	67.07	67.20	66.48	66.77
827	NYSE	MAC	Tue, Jul 1, 2014	66.96	67.45	66.41	67.22
826	NYSE	MAC	Mon, Jun 30, 2014	66.85	67.07	66.05	66.75
825	NYSE	MAC	Fri, Jun 27, 2014	65.89	66.88	65.88	66.80
824	NYSE	MAC	Thu, Jun 26, 2014	66.50	66.61	65.76	66.01
823	NYSE	MAC	Wed, Jun 25, 2014	66.49	66.87	66.37	66.44
822	NYSE	MAC	Tue, Jun 24, 2014	66.55	66.93	66.49	66.60
821	NYSE	MAC	Mon, Jun 23, 2014	67.02	67.57	66.64	66.69
820	NYSE	MAC	Fri, Jun 20, 2014	66.59	67.22	66.25	67.18
819	NYSE	MAC	Thu, Jun 19, 2014	66.24	66.82	66.06	66.80
818	NYSE	MAC	Wed, Jun 18, 2014	65.50	66.57	65.33	66.36
817	NYSE	MAC	Tue, Jun 17, 2014	65.13	65.58	64.80	65.50
816	NYSE	MAC	Mon, Jun 16, 2014	65.30	65.73	64.97	65.32
815	NYSE	MAC	Fri, Jun 13, 2014	65.24	65.37	64.37	65.36
814	NYSE	MAC	Thu, Jun 12, 2014	65.37	65.45	64.61	65.09
813	NYSE	MAC	Wed, Jun 11, 2014	65.84	66.03	64.98	65.43
812	NYSE	MAC	Tue, Jun 10, 2014	66.27	66.64	65.58	65.93
811	NYSE	MAC	Mon, Jun 9, 2014	67.36	67.71	66.27	66.47
810	NYSE	MAC	Fri, Jun 6, 2014	67.97	68.28	67.29	67.54
809	NYSE	MAC	Thu, Jun 5, 2014	66.62	68.00	66.34	67.91
808	NYSE	MAC	Wed, Jun 4, 2014	66.31	66.73	66.24	66.55
807	NYSE	MAC	Tue, Jun 3, 2014	66.28	66.58	66.08	66.46
806	NYSE	MAC	Mon, Jun 2, 2014	66.06	66.63	65.94	66.41
805	NYSE	MAC	Fri, May 30, 2014	65.69	66.21	65.45	66.04
804	NYSE	MAC	Thu, May 29, 2014	65.57	65.80	65.26	65.72
803	NYSE	MAC	Wed, May 28, 2014	65.68	65.75	65.03	65.57
802	NYSE	MAC	Tue, May 27, 2014	65.72	65.96	65.43	65.80
801	NYSE	MAC	Fri, May 23, 2014	65.14	65.56	65.02	65.56
800	NYSE	MAC	Thu, May 22, 2014	65.30	65.64	65.02	65.04
799	NYSE	MAC	Wed, May 21, 2014	65.49	65.87	65.07	65.25
798	NYSE	MAC	Tue, May 20, 2014	65.82	66.02	64.97	65.36
797	NYSE	MAC	Mon, May 19, 2014	66.03	66.03	65.32	65.72
796	NYSE	MAC	Fri, May 16, 2014	65.10	66.11	64.68	66.07
795	NYSE	MAC	Thu, May 15, 2014	65.46	65.46	64.60	65.25
794	NYSE	MAC	Wed, May 14, 2014	65.26	65.70	64.87	65.49
793	NYSE	MAC	Tue, May 13, 2014	65.91	66.42	65.19	65.25
792	NYSE	MAC	Mon, May 12, 2014	66.03	66.21	65.64	65.85
791	NYSE	MAC	Fri, May 9, 2014	65.81	66.05	65.00	65.88
790	NYSE	MAC	Thu, May 8, 2014	65.41	65.94	65.26	65.76
789	NYSE	MAC	Wed, May 7, 2014	64.52	65.45	64.46	65.43
788	NYSE	MAC	Tue, May 6, 2014	64.88	65.15	64.63	64.97
787	NYSE	MAC	Mon, May 5, 2014	64.84	65.13	64.58	65.01
786	NYSE	MAC	Fri, May 2, 2014	64.86	65.61	64.34	65.11
785	NYSE	MAC	Thu, May 1, 2014	64.76	65.11	63.84	65.05
784	NYSE	MAC	Wed, Apr 30, 2014	63.87	64.95	63.85	64.91
783	NYSE	MAC	Tue, Apr 29, 2014	64.81	65.12	64.08	64.37
782	NYSE	MAC	Mon, Apr 28, 2014	64.33	64.75	64.01	64.65
781	NYSE	MAC	Fri, Apr 25, 2014	64.12	64.45	63.72	63.92
780	NYSE	MAC	Thu, Apr 24, 2014	64.13	64.42	63.94	64.26
779	NYSE	MAC	Wed, Apr 23, 2014	64.81	64.81	63.72	64.00
778	NYSE	MAC	Tue, Apr 22, 2014	65.13	65.30	64.31	64.74
777	NYSE	MAC	Mon, Apr 21, 2014	65.42	65.61	64.61	65.25
776	NYSE	MAC	Thu, Apr 17, 2014	65.84	65.96	65.16	65.58
775	NYSE	MAC	Wed, Apr 16, 2014	65.41	66.36	64.89	66.08
774	NYSE	MAC	Tue, Apr 15, 2014	63.56	65.02	63.53	65.00
773	NYSE	MAC	Mon, Apr 14, 2014	63.36	63.68	63.09	63.64
772	NYSE	MAC	Fri, Apr 11, 2014	62.84	63.36	62.84	63.09
771	NYSE	MAC	Thu, Apr 10, 2014	63.59	63.66	62.73	63.01
770	NYSE	MAC	Wed, Apr 9, 2014	63.58	63.80	63.21	63.49
769	NYSE	MAC	Tue, Apr 8, 2014	63.16	63.48	62.66	63.43
768	NYSE	MAC	Mon, Apr 7, 2014	62.73	63.58	62.73	63.26
767	NYSE	MAC	Fri, Apr 4, 2014	62.81	63.08	62.41	62.67
766	NYSE	MAC	Thu, Apr 3, 2014	62.53	62.65	62.13	62.32
765	NYSE	MAC	Wed, Apr 2, 2014	62.46	62.79	62.25	62.48
764	NYSE	MAC	Tue, Apr 1, 2014	62.26	62.68	61.66	62.45
763	NYSE	MAC	Mon, Mar 31, 2014	62.04	62.41	61.41	62.33
762	NYSE	MAC	Fri, Mar 28, 2014	61.19	62.07	61.17	61.69
761	NYSE	MAC	Thu, Mar 27, 2014	60.48	61.24	60.21	61.11
760	NYSE	MAC	Wed, Mar 26, 2014	61.65	61.65	60.58	60.63
759	NYSE	MAC	Tue, Mar 25, 2014	60.38	61.08	60.08	61.00
758	NYSE	MAC	Mon, Mar 24, 2014	60.71	60.71	59.77	60.11
757	NYSE	MAC	Fri, Mar 21, 2014	59.93	60.92	59.87	60.56
756	NYSE	MAC	Thu, Mar 20, 2014	59.88	60.25	58.87	59.55
755	NYSE	MAC	Wed, Mar 19, 2014	61.00	61.12	59.38	59.57
754	NYSE	MAC	Tue, Mar 18, 2014	60.56	60.93	60.30	60.86
753	NYSE	MAC	Mon, Mar 17, 2014	60.14	60.61	60.04	60.52
752	NYSE	MAC	Fri, Mar 14, 2014	59.71	60.15	59.71	59.97
751	NYSE	MAC	Thu, Mar 13, 2014	60.31	60.32	59.62	59.71
750	NYSE	MAC	Wed, Mar 12, 2014	59.72	60.18	59.61	60.10
749	NYSE	MAC	Tue, Mar 11, 2014	59.78	60.07	59.52	59.88
748	NYSE	MAC	Mon, Mar 10, 2014	60.30	60.30	59.27	59.58
747	NYSE	MAC	Fri, Mar 7, 2014	61.05	61.26	59.90	60.25
746	NYSE	MAC	Thu, Mar 6, 2014	61.76	61.97	60.94	61.12
745	NYSE	MAC	Wed, Mar 5, 2014	61.72	61.94	61.10	61.80
744	NYSE	MAC	Tue, Mar 4, 2014	60.69	61.81	60.69	61.76
743	NYSE	MAC	Mon, Mar 3, 2014	59.92	60.32	59.37	60.12
742	NYSE	MAC	Fri, Feb 28, 2014	60.09	60.48	59.83	60.13
741	NYSE	MAC	Thu, Feb 27, 2014	60.52	60.88	59.80	60.03
740	NYSE	MAC	Wed, Feb 26, 2014	60.52	60.73	60.33	60.48
739	NYSE	MAC	Tue, Feb 25, 2014	60.75	61.03	60.46	60.54
738	NYSE	MAC	Mon, Feb 24, 2014	60.82	61.35	60.74	60.76
737	NYSE	MAC	Fri, Feb 21, 2014	60.13	60.89	59.96	60.67
736	NYSE	MAC	Thu, Feb 20, 2014	60.63	61.08	59.89	60.12
735	NYSE	MAC	Wed, Feb 19, 2014	60.39	61.21	60.20	60.59
734	NYSE	MAC	Tue, Feb 18, 2014	60.93	61.27	60.45	61.26
733	NYSE	MAC	Fri, Feb 14, 2014	60.34	60.94	60.34	60.90
732	NYSE	MAC	Thu, Feb 13, 2014	59.83	60.77	59.67	60.49
731	NYSE	MAC	Wed, Feb 12, 2014	60.22	60.42	59.85	60.14
730	NYSE	MAC	Tue, Feb 11, 2014	59.59	60.61	59.59	60.19
729	NYSE	MAC	Mon, Feb 10, 2014	59.11	59.95	58.95	59.82
728	NYSE	MAC	Fri, Feb 7, 2014	58.73	59.32	58.47	59.23
727	NYSE	MAC	Thu, Feb 6, 2014	57.68	58.52	57.55	58.44
726	NYSE	MAC	Wed, Feb 5, 2014	56.58	57.55	56.06	57.49
725	NYSE	MAC	Tue, Feb 4, 2014	56.08	56.79	55.81	56.62
724	NYSE	MAC	Mon, Feb 3, 2014	56.70	56.80	55.51	55.74
723	NYSE	MAC	Fri, Jan 31, 2014	55.44	56.99	55.29	56.60
722	NYSE	MAC	Thu, Jan 30, 2014	55.97	56.32	55.71	56.13
721	NYSE	MAC	Wed, Jan 29, 2014	55.77	56.25	55.21	55.58
720	NYSE	MAC	Tue, Jan 28, 2014	56.22	56.67	56.13	56.24
719	NYSE	MAC	Mon, Jan 27, 2014	57.09	57.32	56.12	56.16
718	NYSE	MAC	Fri, Jan 24, 2014	58.06	58.37	56.90	57.10
717	NYSE	MAC	Thu, Jan 23, 2014	58.63	58.89	58.13	58.34
716	NYSE	MAC	Wed, Jan 22, 2014	58.74	59.11	58.42	58.92
715	NYSE	MAC	Tue, Jan 21, 2014	58.33	58.48	57.77	58.25
714	NYSE	MAC	Fri, Jan 17, 2014	58.96	58.96	57.99	58.04
713	NYSE	MAC	Thu, Jan 16, 2014	59.01	59.21	58.40	58.90
712	NYSE	MAC	Wed, Jan 15, 2014	58.88	59.22	58.79	59.00
711	NYSE	MAC	Tue, Jan 14, 2014	58.66	58.96	58.52	58.80
710	NYSE	MAC	Mon, Jan 13, 2014	58.80	59.00	58.32	58.46
709	NYSE	MAC	Fri, Jan 10, 2014	59.24	59.47	58.54	58.91
708	NYSE	MAC	Thu, Jan 9, 2014	59.05	59.30	58.32	58.82
707	NYSE	MAC	Wed, Jan 8, 2014	58.96	59.36	58.21	59.02
706	NYSE	MAC	Tue, Jan 7, 2014	58.79	59.33	58.55	58.99
705	NYSE	MAC	Mon, Jan 6, 2014	58.90	59.03	58.39	58.74
704	NYSE	MAC	Fri, Jan 3, 2014	58.24	59.00	58.15	58.69
703	NYSE	MAC	Thu, Jan 2, 2014	58.69	58.83	57.84	58.38
702	NYSE	MAC	Tue, Dec 31, 2013	59.33	59.54	58.65	58.89
701	NYSE	MAC	Mon, Dec 30, 2013	59.16	59.42	59.09	59.35
700	NYSE	MAC	Fri, Dec 27, 2013	59.35	59.35	58.60	59.17
699	NYSE	MAC	Thu, Dec 26, 2013	59.70	60.00	59.07	59.44
698	NYSE	MAC	Tue, Dec 24, 2013	59.33	59.57	59.25	59.40
697	NYSE	MAC	Mon, Dec 23, 2013	59.33	59.75	59.18	59.36
696	NYSE	MAC	Fri, Dec 20, 2013	58.66	59.11	58.43	58.96
695	NYSE	MAC	Thu, Dec 19, 2013	59.33	59.46	58.29	58.64
694	NYSE	MAC	Wed, Dec 18, 2013	58.93	59.72	57.71	59.54
693	NYSE	MAC	Tue, Dec 17, 2013	58.37	59.22	58.26	58.71
692	NYSE	MAC	Mon, Dec 16, 2013	58.51	58.87	58.12	58.49
691	NYSE	MAC	Fri, Dec 13, 2013	58.72	59.32	58.21	58.51
690	NYSE	MAC	Thu, Dec 12, 2013	58.53	58.78	57.95	58.50
689	NYSE	MAC	Wed, Dec 11, 2013	60.01	60.27	58.62	58.65
688	NYSE	MAC	Tue, Dec 10, 2013	60.28	60.58	59.81	60.01
687	NYSE	MAC	Mon, Dec 9, 2013	60.48	60.76	59.93	60.34
686	NYSE	MAC	Fri, Dec 6, 2013	59.70	60.55	59.52	60.49
685	NYSE	MAC	Thu, Dec 5, 2013	58.21	59.35	57.97	59.28
684	NYSE	MAC	Wed, Dec 4, 2013	56.79	58.51	56.00	58.36
683	NYSE	MAC	Tue, Dec 3, 2013	56.51	57.33	56.01	57.27
682	NYSE	MAC	Mon, Dec 2, 2013	57.08	57.16	56.46	56.74
681	NYSE	MAC	Fri, Nov 29, 2013	57.77	57.77	56.92	56.94
680	NYSE	MAC	Wed, Nov 27, 2013	57.06	57.58	56.93	57.57
679	NYSE	MAC	Tue, Nov 26, 2013	57.25	57.39	56.77	56.85
678	NYSE	MAC	Mon, Nov 25, 2013	57.58	57.83	57.16	57.30
677	NYSE	MAC	Fri, Nov 22, 2013	57.70	57.74	57.24	57.67
676	NYSE	MAC	Thu, Nov 21, 2013	57.45	57.69	57.13	57.68
675	NYSE	MAC	Wed, Nov 20, 2013	57.81	58.62	57.09	57.38
674	NYSE	MAC	Tue, Nov 19, 2013	58.00	58.89	57.31	57.79
673	NYSE	MAC	Mon, Nov 18, 2013	58.81	58.90	58.17	58.25
672	NYSE	MAC	Fri, Nov 15, 2013	57.89	58.92	57.63	58.89
671	NYSE	MAC	Thu, Nov 14, 2013	57.70	58.28	57.54	58.01
670	NYSE	MAC	Wed, Nov 13, 2013	56.57	57.27	56.18	57.15
669	NYSE	MAC	Tue, Nov 12, 2013	56.90	57.16	56.33	56.68
668	NYSE	MAC	Mon, Nov 11, 2013	56.76	57.15	56.49	56.91
667	NYSE	MAC	Fri, Nov 8, 2013	56.53	56.67	55.57	56.56
666	NYSE	MAC	Thu, Nov 7, 2013	57.85	57.88	56.82	56.95
665	NYSE	MAC	Wed, Nov 6, 2013	58.86	59.11	58.07	58.36
664	NYSE	MAC	Tue, Nov 5, 2013	59.32	59.81	58.64	58.85
663	NYSE	MAC	Mon, Nov 4, 2013	60.01	60.36	59.20	59.77
662	NYSE	MAC	Fri, Nov 1, 2013	59.27	60.00	58.71	59.93
661	NYSE	MAC	Thu, Oct 31, 2013	58.60	59.40	58.41	59.21
660	NYSE	MAC	Wed, Oct 30, 2013	58.65	58.71	57.95	58.51
659	NYSE	MAC	Tue, Oct 29, 2013	57.92	59.05	57.85	58.56
658	NYSE	MAC	Mon, Oct 28, 2013	59.61	59.61	58.54	59.10
657	NYSE	MAC	Fri, Oct 25, 2013	59.72	60.43	59.00	59.76
656	NYSE	MAC	Thu, Oct 24, 2013	59.01	59.54	58.66	59.51
655	NYSE	MAC	Wed, Oct 23, 2013	58.90	59.36	58.64	59.07
654	NYSE	MAC	Tue, Oct 22, 2013	58.47	59.27	58.06	59.24
653	NYSE	MAC	Mon, Oct 21, 2013	59.06	59.08	58.07	58.32
652	NYSE	MAC	Fri, Oct 18, 2013	59.31	59.39	58.64	59.09
651	NYSE	MAC	Thu, Oct 17, 2013	57.90	59.32	57.68	59.20
650	NYSE	MAC	Wed, Oct 16, 2013	56.19	57.85	56.01	57.79
649	NYSE	MAC	Tue, Oct 15, 2013	56.48	56.84	55.87	55.88
648	NYSE	MAC	Mon, Oct 14, 2013	55.92	56.75	55.86	56.59
647	NYSE	MAC	Fri, Oct 11, 2013	56.23	56.42	55.72	56.25
646	NYSE	MAC	Thu, Oct 10, 2013	55.63	56.36	55.60	56.23
645	NYSE	MAC	Wed, Oct 9, 2013	55.33	55.83	55.19	55.25
644	NYSE	MAC	Tue, Oct 8, 2013	55.84	56.12	55.27	55.32
643	NYSE	MAC	Mon, Oct 7, 2013	55.24	56.22	55.13	55.80
642	NYSE	MAC	Fri, Oct 4, 2013	56.26	56.49	55.41	55.68
641	NYSE	MAC	Thu, Oct 3, 2013	56.99	57.10	55.93	56.29
640	NYSE	MAC	Wed, Oct 2, 2013	56.69	57.45	56.59	57.05
639	NYSE	MAC	Tue, Oct 1, 2013	56.39	57.55	56.36	56.91
638	NYSE	MAC	Mon, Sep 30, 2013	56.84	57.40	56.28	56.44
637	NYSE	MAC	Fri, Sep 27, 2013	57.55	57.75	56.83	57.26
636	NYSE	MAC	Thu, Sep 26, 2013	57.11	57.81	57.05	57.80
635	NYSE	MAC	Wed, Sep 25, 2013	57.61	57.91	56.68	57.06
634	NYSE	MAC	Tue, Sep 24, 2013	57.99	58.12	57.39	57.47
633	NYSE	MAC	Mon, Sep 23, 2013	58.02	58.63	57.67	57.91
632	NYSE	MAC	Fri, Sep 20, 2013	59.43	60.01	58.08	58.12
631	NYSE	MAC	Thu, Sep 19, 2013	60.03	60.52	59.56	59.61
630	NYSE	MAC	Wed, Sep 18, 2013	57.98	60.00	57.22	59.96
629	NYSE	MAC	Tue, Sep 17, 2013	58.04	58.42	57.75	57.98
628	NYSE	MAC	Mon, Sep 16, 2013	58.06	58.93	57.78	58.08
627	NYSE	MAC	Fri, Sep 13, 2013	57.17	57.40	56.95	57.20
626	NYSE	MAC	Thu, Sep 12, 2013	57.37	57.91	56.80	57.00
625	NYSE	MAC	Wed, Sep 11, 2013	57.30	57.43	56.74	57.33
624	NYSE	MAC	Tue, Sep 10, 2013	57.85	58.34	56.87	57.30
623	NYSE	MAC	Mon, Sep 9, 2013	56.83	57.67	56.54	57.67
622	NYSE	MAC	Fri, Sep 6, 2013	56.63	57.40	56.56	56.61
621	NYSE	MAC	Thu, Sep 5, 2013	56.31	56.74	55.73	55.98
620	NYSE	MAC	Wed, Sep 4, 2013	55.63	56.66	55.30	56.44
619	NYSE	MAC	Tue, Sep 3, 2013	56.63	56.63	55.19	55.73
618	NYSE	MAC	Fri, Aug 30, 2013	56.60	57.09	56.08	56.28
617	NYSE	MAC	Thu, Aug 29, 2013	56.04	56.60	55.72	56.57
616	NYSE	MAC	Wed, Aug 28, 2013	56.22	56.42	55.73	56.10
615	NYSE	MAC	Tue, Aug 27, 2013	55.96	56.53	55.45	56.17
614	NYSE	MAC	Mon, Aug 26, 2013	56.78	56.78	56.32	56.55
613	NYSE	MAC	Fri, Aug 23, 2013	56.38	56.74	55.84	56.72
612	NYSE	MAC	Thu, Aug 22, 2013	56.27	56.65	55.57	56.45
611	NYSE	MAC	Wed, Aug 21, 2013	56.65	56.88	55.76	56.05
610	NYSE	MAC	Tue, Aug 20, 2013	55.66	57.35	55.66	56.77
609	NYSE	MAC	Mon, Aug 19, 2013	56.77	56.98	55.53	55.57
608	NYSE	MAC	Fri, Aug 16, 2013	58.02	58.07	56.38	56.72
607	NYSE	MAC	Thu, Aug 15, 2013	59.65	59.65	58.21	58.56
606	NYSE	MAC	Wed, Aug 14, 2013	60.22	60.36	59.79	59.98
605	NYSE	MAC	Tue, Aug 13, 2013	61.40	61.50	59.85	60.14
604	NYSE	MAC	Mon, Aug 12, 2013	61.43	61.72	61.30	61.49
603	NYSE	MAC	Fri, Aug 9, 2013	61.51	62.06	61.44	61.81
602	NYSE	MAC	Thu, Aug 8, 2013	62.07	62.23	61.49	61.78
601	NYSE	MAC	Wed, Aug 7, 2013	62.24	62.49	61.49	61.88
600	NYSE	MAC	Tue, Aug 6, 2013	61.16	62.89	61.16	62.35
599	NYSE	MAC	Mon, Aug 5, 2013	61.87	62.35	61.08	61.12
598	NYSE	MAC	Fri, Aug 2, 2013	62.08	62.54	61.56	61.85
597	NYSE	MAC	Thu, Aug 1, 2013	62.42	62.57	61.84	62.14
596	NYSE	MAC	Wed, Jul 31, 2013	63.54	63.60	61.45	62.05
595	NYSE	MAC	Tue, Jul 30, 2013	63.74	65.15	63.28	63.51
594	NYSE	MAC	Mon, Jul 29, 2013	63.66	63.85	63.20	63.34
593	NYSE	MAC	Fri, Jul 26, 2013	64.02	64.21	62.99	63.63
592	NYSE	MAC	Thu, Jul 25, 2013	64.07	64.49	63.87	64.28
591	NYSE	MAC	Wed, Jul 24, 2013	65.89	65.89	63.83	64.26
590	NYSE	MAC	Tue, Jul 23, 2013	65.80	66.12	65.23	65.93
589	NYSE	MAC	Mon, Jul 22, 2013	65.35	65.79	65.17	65.69
588	NYSE	MAC	Fri, Jul 19, 2013	65.33	65.47	64.82	65.35
587	NYSE	MAC	Thu, Jul 18, 2013	64.88	65.34	64.77	65.33
586	NYSE	MAC	Wed, Jul 17, 2013	64.89	65.00	64.43	64.86
585	NYSE	MAC	Tue, Jul 16, 2013	64.64	64.84	64.20	64.48
584	NYSE	MAC	Mon, Jul 15, 2013	63.76	64.81	63.35	64.49
583	NYSE	MAC	Fri, Jul 12, 2013	63.92	64.37	63.19	63.78
582	NYSE	MAC	Thu, Jul 11, 2013	63.59	64.36	63.58	64.13
581	NYSE	MAC	Wed, Jul 10, 2013	62.92	62.96	61.97	62.80
580	NYSE	MAC	Tue, Jul 9, 2013	62.46	63.32	62.13	62.96
579	NYSE	MAC	Mon, Jul 8, 2013	61.47	62.38	61.47	62.04
578	NYSE	MAC	Fri, Jul 5, 2013	61.51	61.70	59.95	61.40
577	NYSE	MAC	Wed, Jul 3, 2013	61.25	61.58	60.66	61.18
576	NYSE	MAC	Tue, Jul 2, 2013	60.54	61.73	60.54	61.72
575	NYSE	MAC	Mon, Jul 1, 2013	61.34	61.57	60.43	60.54
574	NYSE	MAC	Fri, Jun 28, 2013	60.79	61.34	60.24	60.97
573	NYSE	MAC	Thu, Jun 27, 2013	60.72	61.37	60.63	61.01
572	NYSE	MAC	Wed, Jun 26, 2013	59.87	60.75	59.83	60.52
571	NYSE	MAC	Tue, Jun 25, 2013	58.46	59.66	58.16	59.38
570	NYSE	MAC	Mon, Jun 24, 2013	57.90	59.17	56.68	57.84
569	NYSE	MAC	Fri, Jun 21, 2013	58.43	58.95	57.38	58.45
568	NYSE	MAC	Thu, Jun 20, 2013	60.19	60.28	57.73	57.98
567	NYSE	MAC	Wed, Jun 19, 2013	62.70	62.85	60.58	60.79
566	NYSE	MAC	Tue, Jun 18, 2013	62.49	63.09	61.87	62.70
565	NYSE	MAC	Mon, Jun 17, 2013	62.44	62.75	62.11	62.40
564	NYSE	MAC	Fri, Jun 14, 2013	62.63	63.29	61.95	62.25
563	NYSE	MAC	Thu, Jun 13, 2013	61.14	62.93	60.85	62.80
562	NYSE	MAC	Wed, Jun 12, 2013	61.83	62.10	60.65	60.76
561	NYSE	MAC	Tue, Jun 11, 2013	62.19	62.46	61.45	61.58
560	NYSE	MAC	Mon, Jun 10, 2013	63.21	63.21	62.43	62.69
559	NYSE	MAC	Fri, Jun 7, 2013	63.18	63.34	62.25	62.75
558	NYSE	MAC	Thu, Jun 6, 2013	61.58	62.82	61.42	62.82
557	NYSE	MAC	Wed, Jun 5, 2013	62.54	62.98	61.35	61.61
556	NYSE	MAC	Tue, Jun 4, 2013	64.06	64.32	62.68	62.69
555	NYSE	MAC	Mon, Jun 3, 2013	64.58	64.79	63.67	63.94
554	NYSE	MAC	Fri, May 31, 2013	65.47	66.28	64.90	64.91
553	NYSE	MAC	Thu, May 30, 2013	66.07	66.81	65.57	65.86
552	NYSE	MAC	Wed, May 29, 2013	65.83	66.20	64.36	65.85
551	NYSE	MAC	Tue, May 28, 2013	67.65	67.74	66.08	66.43
550	NYSE	MAC	Fri, May 24, 2013	66.76	67.00	65.83	66.86
549	NYSE	MAC	Thu, May 23, 2013	68.04	68.05	66.90	67.09
548	NYSE	MAC	Wed, May 22, 2013	70.65	71.44	68.21	68.63
547	NYSE	MAC	Tue, May 21, 2013	70.97	71.12	70.45	70.65
546	NYSE	MAC	Mon, May 20, 2013	70.41	70.99	70.40	70.84
545	NYSE	MAC	Fri, May 17, 2013	70.06	70.60	69.92	70.41
544	NYSE	MAC	Thu, May 16, 2013	70.46	70.92	69.78	70.05
543	NYSE	MAC	Wed, May 15, 2013	70.04	70.70	69.71	70.70
542	NYSE	MAC	Tue, May 14, 2013	70.46	70.72	70.04	70.34
541	NYSE	MAC	Mon, May 13, 2013	70.15	70.41	69.77	70.34
540	NYSE	MAC	Fri, May 10, 2013	69.85	70.47	69.77	70.24
539	NYSE	MAC	Thu, May 9, 2013	69.80	70.29	69.50	69.66
538	NYSE	MAC	Wed, May 8, 2013	69.90	70.86	69.68	70.00
537	NYSE	MAC	Tue, May 7, 2013	70.77	70.83	70.04	70.65
536	NYSE	MAC	Mon, May 6, 2013	72.01	72.19	70.07	70.81
535	NYSE	MAC	Fri, May 3, 2013	69.48	70.69	69.32	70.42
534	NYSE	MAC	Thu, May 2, 2013	70.31	70.31	68.99	69.04
533	NYSE	MAC	Wed, May 1, 2013	69.92	70.36	68.57	68.79
532	NYSE	MAC	Tue, Apr 30, 2013	69.66	70.05	69.25	70.05
531	NYSE	MAC	Mon, Apr 29, 2013	69.12	69.56	68.80	69.56
530	NYSE	MAC	Fri, Apr 26, 2013	68.34	68.89	68.33	68.80
529	NYSE	MAC	Thu, Apr 25, 2013	67.69	68.53	67.03	68.45
528	NYSE	MAC	Wed, Apr 24, 2013	67.25	67.64	66.99	67.63
527	NYSE	MAC	Tue, Apr 23, 2013	67.07	67.35	66.58	67.16
526	NYSE	MAC	Mon, Apr 22, 2013	67.38	67.39	66.41	66.72
525	NYSE	MAC	Fri, Apr 19, 2013	66.38	67.34	65.92	67.18
524	NYSE	MAC	Thu, Apr 18, 2013	66.44	66.49	65.86	66.18
523	NYSE	MAC	Wed, Apr 17, 2013	67.08	67.08	65.76	66.41
522	NYSE	MAC	Tue, Apr 16, 2013	66.48	67.46	65.71	67.42
521	NYSE	MAC	Mon, Apr 15, 2013	67.23	67.64	65.97	65.99
520	NYSE	MAC	Fri, Apr 12, 2013	67.05	67.54	66.93	67.54
519	NYSE	MAC	Thu, Apr 11, 2013	66.42	67.39	66.42	67.16
518	NYSE	MAC	Wed, Apr 10, 2013	65.83	66.65	65.61	66.64
517	NYSE	MAC	Tue, Apr 9, 2013	65.89	65.89	65.26	65.54
516	NYSE	MAC	Mon, Apr 8, 2013	64.98	65.85	64.55	65.78
515	NYSE	MAC	Fri, Apr 5, 2013	64.39	65.14	64.24	65.06
514	NYSE	MAC	Thu, Apr 4, 2013	64.47	65.24	64.41	65.15
513	NYSE	MAC	Wed, Apr 3, 2013	65.14	66.29	64.15	64.23
512	NYSE	MAC	Tue, Apr 2, 2013	64.72	65.05	64.46	64.64
511	NYSE	MAC	Mon, Apr 1, 2013	64.91	65.15	64.32	64.50
510	NYSE	MAC	Thu, Mar 28, 2013	63.86	64.47	63.48	64.38
509	NYSE	MAC	Wed, Mar 27, 2013	63.38	63.86	63.01	63.82
508	NYSE	MAC	Tue, Mar 26, 2013	63.48	63.78	63.39	63.71
507	NYSE	MAC	Mon, Mar 25, 2013	63.03	63.40	62.96	63.21
506	NYSE	MAC	Fri, Mar 22, 2013	62.50	63.24	62.50	62.87
505	NYSE	MAC	Thu, Mar 21, 2013	62.26	62.94	62.15	62.43
504	NYSE	MAC	Wed, Mar 20, 2013	62.17	62.60	61.97	62.57
503	NYSE	MAC	Tue, Mar 19, 2013	62.37	62.54	61.62	62.05
502	NYSE	MAC	Mon, Mar 18, 2013	62.14	62.54	62.01	62.30
501	NYSE	MAC	Fri, Mar 15, 2013	62.40	62.73	61.95	62.61
500	NYSE	MAC	Thu, Mar 14, 2013	61.89	62.39	61.80	62.38
499	NYSE	MAC	Wed, Mar 13, 2013	61.99	62.06	61.46	61.99
498	NYSE	MAC	Tue, Mar 12, 2013	62.00	62.13	61.62	61.97
497	NYSE	MAC	Mon, Mar 11, 2013	62.00	62.21	61.87	62.21
496	NYSE	MAC	Fri, Mar 8, 2013	62.16	62.28	61.85	62.01
495	NYSE	MAC	Thu, Mar 7, 2013	61.77	62.36	61.67	62.09
494	NYSE	MAC	Wed, Mar 6, 2013	61.56	61.96	60.87	61.86
493	NYSE	MAC	Tue, Mar 5, 2013	60.92	61.41	60.55	61.35
492	NYSE	MAC	Mon, Mar 4, 2013	60.08	60.83	59.98	60.65
491	NYSE	MAC	Fri, Mar 1, 2013	59.91	60.31	59.29	60.11
490	NYSE	MAC	Thu, Feb 28, 2013	60.32	60.65	60.02	60.11
489	NYSE	MAC	Wed, Feb 27, 2013	59.77	60.78	59.62	60.31
488	NYSE	MAC	Tue, Feb 26, 2013	59.86	60.25	59.28	59.72
487	NYSE	MAC	Mon, Feb 25, 2013	60.91	61.01	59.59	59.59
486	NYSE	MAC	Fri, Feb 22, 2013	60.69	61.01	60.45	60.50
485	NYSE	MAC	Thu, Feb 21, 2013	60.89	61.22	60.11	60.51
484	NYSE	MAC	Wed, Feb 20, 2013	61.58	61.90	60.87	60.88
483	NYSE	MAC	Tue, Feb 19, 2013	61.65	62.03	61.52	62.03
482	NYSE	MAC	Fri, Feb 15, 2013	61.75	61.93	61.36	61.53
481	NYSE	MAC	Thu, Feb 14, 2013	61.86	61.95	61.57	61.62
480	NYSE	MAC	Wed, Feb 13, 2013	61.82	62.20	61.59	61.88
479	NYSE	MAC	Tue, Feb 12, 2013	61.06	62.01	60.97	61.87
478	NYSE	MAC	Mon, Feb 11, 2013	61.70	61.87	61.36	61.52
477	NYSE	MAC	Fri, Feb 8, 2013	61.52	61.71	60.96	61.64
476	NYSE	MAC	Thu, Feb 7, 2013	61.64	61.99	61.45	61.50
475	NYSE	MAC	Wed, Feb 6, 2013	60.36	61.97	60.23	61.51
474	NYSE	MAC	Tue, Feb 5, 2013	60.55	60.65	59.91	60.05
473	NYSE	MAC	Mon, Feb 4, 2013	59.97	60.74	59.97	60.43
472	NYSE	MAC	Fri, Feb 1, 2013	59.95	60.46	59.66	60.46
471	NYSE	MAC	Thu, Jan 31, 2013	59.68	59.99	59.47	59.72
470	NYSE	MAC	Wed, Jan 30, 2013	59.87	59.99	59.46	59.83
469	NYSE	MAC	Tue, Jan 29, 2013	59.60	59.99	59.46	59.99
468	NYSE	MAC	Mon, Jan 28, 2013	59.33	59.76	59.14	59.70
467	NYSE	MAC	Fri, Jan 25, 2013	59.45	59.48	58.91	59.34
466	NYSE	MAC	Thu, Jan 24, 2013	58.90	59.31	58.83	59.28
465	NYSE	MAC	Wed, Jan 23, 2013	59.01	59.42	58.87	59.00
464	NYSE	MAC	Tue, Jan 22, 2013	58.55	59.49	58.55	59.21
463	NYSE	MAC	Fri, Jan 18, 2013	58.22	58.64	57.97	58.61
462	NYSE	MAC	Thu, Jan 17, 2013	58.16	58.45	58.07	58.08
461	NYSE	MAC	Wed, Jan 16, 2013	58.30	58.35	58.01	58.08
460	NYSE	MAC	Tue, Jan 15, 2013	58.04	58.42	57.91	58.37
459	NYSE	MAC	Mon, Jan 14, 2013	58.16	58.23	57.84	58.02
458	NYSE	MAC	Fri, Jan 11, 2013	58.01	58.13	57.66	57.94
457	NYSE	MAC	Thu, Jan 10, 2013	58.59	58.83	57.89	58.18
456	NYSE	MAC	Wed, Jan 9, 2013	59.26	59.33	58.71	58.79
455	NYSE	MAC	Tue, Jan 8, 2013	58.80	59.06	58.66	59.06
454	NYSE	MAC	Mon, Jan 7, 2013	58.96	59.11	58.65	58.78
453	NYSE	MAC	Fri, Jan 4, 2013	59.01	59.13	58.65	59.00
452	NYSE	MAC	Thu, Jan 3, 2013	58.85	59.40	58.51	58.98
451	NYSE	MAC	Wed, Jan 2, 2013	59.27	59.29	58.58	58.80
450	NYSE	MAC	Mon, Dec 31, 2012	57.43	58.43	57.35	58.30
449	NYSE	MAC	Fri, Dec 28, 2012	57.97	58.21	57.58	57.60
448	NYSE	MAC	Thu, Dec 27, 2012	58.20	58.51	57.64	58.19
447	NYSE	MAC	Wed, Dec 26, 2012	58.46	58.46	57.92	58.13
446	NYSE	MAC	Mon, Dec 24, 2012	58.45	58.77	58.17	58.46
445	NYSE	MAC	Fri, Dec 21, 2012	57.85	58.54	57.79	58.48
444	NYSE	MAC	Thu, Dec 20, 2012	57.79	58.43	57.74	58.40
443	NYSE	MAC	Wed, Dec 19, 2012	58.13	58.33	57.73	57.73
442	NYSE	MAC	Tue, Dec 18, 2012	57.56	58.06	57.46	58.06
441	NYSE	MAC	Mon, Dec 17, 2012	58.12	58.19	57.32	57.57
440	NYSE	MAC	Fri, Dec 14, 2012	58.08	58.08	57.60	57.85
439	NYSE	MAC	Thu, Dec 13, 2012	58.28	58.48	57.77	58.01
438	NYSE	MAC	Wed, Dec 12, 2012	58.32	58.54	58.01	58.40
437	NYSE	MAC	Tue, Dec 11, 2012	58.27	58.71	57.97	58.32
436	NYSE	MAC	Mon, Dec 10, 2012	57.96	58.40	57.70	58.11
435	NYSE	MAC	Fri, Dec 7, 2012	57.91	58.04	57.58	57.90
434	NYSE	MAC	Thu, Dec 6, 2012	57.46	57.97	57.41	57.88
433	NYSE	MAC	Wed, Dec 5, 2012	57.48	57.56	56.83	57.34
432	NYSE	MAC	Tue, Dec 4, 2012	56.99	57.57	56.88	57.50
431	NYSE	MAC	Mon, Dec 3, 2012	56.78	57.20	56.62	57.09
430	NYSE	MAC	Fri, Nov 30, 2012	56.13	56.68	55.88	56.50
429	NYSE	MAC	Thu, Nov 29, 2012	56.11	56.19	55.51	56.00
428	NYSE	MAC	Wed, Nov 28, 2012	56.41	56.41	55.58	55.83
427	NYSE	MAC	Tue, Nov 27, 2012	56.70	56.91	55.78	56.43
426	NYSE	MAC	Mon, Nov 26, 2012	56.55	57.33	56.29	56.86
425	NYSE	MAC	Fri, Nov 23, 2012	56.87	57.35	56.65	56.97
424	NYSE	MAC	Wed, Nov 21, 2012	56.35	56.67	56.07	56.57
423	NYSE	MAC	Tue, Nov 20, 2012	55.96	56.28	55.57	56.25
422	NYSE	MAC	Mon, Nov 19, 2012	55.99	56.29	55.51	55.97
421	NYSE	MAC	Fri, Nov 16, 2012	54.67	55.52	54.60	55.38
420	NYSE	MAC	Thu, Nov 15, 2012	55.11	55.65	54.32	54.68
419	NYSE	MAC	Wed, Nov 14, 2012	56.20	56.34	55.11	55.24
418	NYSE	MAC	Tue, Nov 13, 2012	55.51	56.43	55.24	56.12
417	NYSE	MAC	Mon, Nov 12, 2012	56.26	56.26	55.49	55.90
416	NYSE	MAC	Fri, Nov 9, 2012	55.80	56.37	55.45	56.00
415	NYSE	MAC	Thu, Nov 8, 2012	56.73	56.79	56.00	56.00
414	NYSE	MAC	Wed, Nov 7, 2012	56.88	57.11	56.14	56.69
413	NYSE	MAC	Tue, Nov 6, 2012	57.52	57.72	57.24	57.36
412	NYSE	MAC	Mon, Nov 5, 2012	57.50	57.58	56.79	57.38
411	NYSE	MAC	Fri, Nov 2, 2012	57.03	57.79	56.98	57.54
410	NYSE	MAC	Thu, Nov 1, 2012	57.13	57.16	56.21	56.91
409	NYSE	MAC	Wed, Oct 31, 2012	57.38	57.38	55.74	57.00
408	NYSE	MAC	Fri, Oct 26, 2012	56.94	57.22	56.20	57.06
407	NYSE	MAC	Thu, Oct 25, 2012	56.85	57.17	55.89	56.90
406	NYSE	MAC	Wed, Oct 24, 2012	57.12	57.52	56.48	56.64
405	NYSE	MAC	Tue, Oct 23, 2012	57.15	57.62	56.68	56.94
404	NYSE	MAC	Mon, Oct 22, 2012	59.22	59.22	57.34	57.58
403	NYSE	MAC	Fri, Oct 19, 2012	59.27	59.74	58.74	58.91
402	NYSE	MAC	Thu, Oct 18, 2012	59.28	59.61	59.06	59.22
401	NYSE	MAC	Wed, Oct 17, 2012	59.54	59.59	58.97	59.33
400	NYSE	MAC	Tue, Oct 16, 2012	59.53	60.03	59.51	59.67
399	NYSE	MAC	Mon, Oct 15, 2012	58.99	59.48	58.67	59.42
398	NYSE	MAC	Fri, Oct 12, 2012	58.68	59.09	58.55	59.03
397	NYSE	MAC	Thu, Oct 11, 2012	59.07	59.25	58.60	58.63
396	NYSE	MAC	Wed, Oct 10, 2012	58.43	58.77	58.05	58.77
395	NYSE	MAC	Tue, Oct 9, 2012	58.46	58.80	58.13	58.37
394	NYSE	MAC	Mon, Oct 8, 2012	58.25	58.49	58.05	58.48
393	NYSE	MAC	Fri, Oct 5, 2012	58.38	58.84	58.15	58.43
392	NYSE	MAC	Thu, Oct 4, 2012	58.46	58.74	57.73	58.30
391	NYSE	MAC	Wed, Oct 3, 2012	57.41	58.39	57.41	58.21
390	NYSE	MAC	Tue, Oct 2, 2012	56.97	57.46	56.67	57.42
389	NYSE	MAC	Mon, Oct 1, 2012	57.67	57.67	55.95	56.72
388	NYSE	MAC	Fri, Sep 28, 2012	57.20	57.41	56.81	57.23
387	NYSE	MAC	Thu, Sep 27, 2012	57.40	57.75	57.17	57.35
386	NYSE	MAC	Wed, Sep 26, 2012	57.39	57.60	57.11	57.30
385	NYSE	MAC	Tue, Sep 25, 2012	58.59	58.83	57.32	57.34
384	NYSE	MAC	Mon, Sep 24, 2012	58.51	59.22	58.37	58.43
383	NYSE	MAC	Fri, Sep 21, 2012	59.50	59.51	58.65	58.92
382	NYSE	MAC	Thu, Sep 20, 2012	59.75	59.75	58.76	59.19
381	NYSE	MAC	Wed, Sep 19, 2012	60.46	60.70	59.88	60.25
380	NYSE	MAC	Tue, Sep 18, 2012	60.95	61.10	60.16	60.48
379	NYSE	MAC	Mon, Sep 17, 2012	61.28	61.80	61.03	61.03
378	NYSE	MAC	Fri, Sep 14, 2012	61.17	61.60	61.02	61.34
377	NYSE	MAC	Thu, Sep 13, 2012	60.55	61.26	60.47	61.02
376	NYSE	MAC	Wed, Sep 12, 2012	60.61	61.49	60.28	60.55
375	NYSE	MAC	Tue, Sep 11, 2012	60.37	60.85	59.84	60.60
374	NYSE	MAC	Mon, Sep 10, 2012	60.63	60.81	60.21	60.37
373	NYSE	MAC	Fri, Sep 7, 2012	60.41	61.05	60.24	60.82
372	NYSE	MAC	Thu, Sep 6, 2012	60.30	60.50	60.09	60.37
371	NYSE	MAC	Wed, Sep 5, 2012	59.96	60.12	59.59	59.99
370	NYSE	MAC	Tue, Sep 4, 2012	59.62	60.04	59.30	59.94
369	NYSE	MAC	Fri, Aug 31, 2012	59.89	59.89	59.05	59.57
368	NYSE	MAC	Thu, Aug 30, 2012	59.43	59.67	59.08	59.53
367	NYSE	MAC	Wed, Aug 29, 2012	59.86	60.43	59.74	59.79
366	NYSE	MAC	Tue, Aug 28, 2012	59.74	60.03	59.56	59.79
365	NYSE	MAC	Mon, Aug 27, 2012	59.69	60.08	59.50	59.92
364	NYSE	MAC	Fri, Aug 24, 2012	58.74	60.02	58.25	59.65
363	NYSE	MAC	Thu, Aug 23, 2012	57.25	58.87	56.91	58.80
362	NYSE	MAC	Wed, Aug 22, 2012	57.39	57.66	56.72	57.36
361	NYSE	MAC	Tue, Aug 21, 2012	57.61	57.92	57.30	57.39
360	NYSE	MAC	Mon, Aug 20, 2012	57.72	57.83	57.07	57.61
359	NYSE	MAC	Fri, Aug 17, 2012	57.55	57.80	57.22	57.72
358	NYSE	MAC	Thu, Aug 16, 2012	57.46	57.57	56.93	57.56
357	NYSE	MAC	Wed, Aug 15, 2012	57.52	58.03	57.41	57.78
356	NYSE	MAC	Tue, Aug 14, 2012	57.48	57.76	57.40	57.60
355	NYSE	MAC	Mon, Aug 13, 2012	57.29	57.57	57.20	57.38
354	NYSE	MAC	Fri, Aug 10, 2012	57.19	57.33	57.10	57.27
353	NYSE	MAC	Thu, Aug 9, 2012	57.46	57.71	56.99	57.15
352	NYSE	MAC	Wed, Aug 8, 2012	57.96	58.17	57.27	57.43
351	NYSE	MAC	Tue, Aug 7, 2012	59.07	59.07	58.15	58.20
350	NYSE	MAC	Mon, Aug 6, 2012	58.90	59.06	58.65	58.98
349	NYSE	MAC	Fri, Aug 3, 2012	58.73	58.87	58.22	58.71
348	NYSE	MAC	Thu, Aug 2, 2012	57.91	58.19	57.47	58.14
347	NYSE	MAC	Wed, Aug 1, 2012	58.75	59.94	58.11	58.17
346	NYSE	MAC	Tue, Jul 31, 2012	58.29	58.85	57.93	58.41
345	NYSE	MAC	Mon, Jul 30, 2012	58.47	58.85	58.16	58.33
344	NYSE	MAC	Fri, Jul 27, 2012	58.19	58.76	58.14	58.36
343	NYSE	MAC	Thu, Jul 26, 2012	57.28	58.01	57.18	58.00
342	NYSE	MAC	Wed, Jul 25, 2012	57.03	57.05	56.02	56.60
341	NYSE	MAC	Tue, Jul 24, 2012	56.77	57.24	56.29	56.85
340	NYSE	MAC	Mon, Jul 23, 2012	56.15	56.76	56.09	56.63
339	NYSE	MAC	Fri, Jul 20, 2012	56.98	57.36	56.59	57.11
338	NYSE	MAC	Thu, Jul 19, 2012	58.37	58.44	57.18	57.43
337	NYSE	MAC	Wed, Jul 18, 2012	58.45	58.89	58.05	58.23
336	NYSE	MAC	Tue, Jul 17, 2012	58.84	59.11	58.01	58.73
335	NYSE	MAC	Mon, Jul 16, 2012	58.69	58.99	58.59	58.65
334	NYSE	MAC	Fri, Jul 13, 2012	58.75	59.21	58.50	58.82
333	NYSE	MAC	Thu, Jul 12, 2012	58.56	58.95	57.95	58.58
332	NYSE	MAC	Wed, Jul 11, 2012	59.15	59.17	58.48	58.92
331	NYSE	MAC	Tue, Jul 10, 2012	60.02	60.24	58.74	59.07
330	NYSE	MAC	Mon, Jul 9, 2012	59.68	59.84	59.35	59.83
329	NYSE	MAC	Fri, Jul 6, 2012	59.28	59.74	59.02	59.68
328	NYSE	MAC	Thu, Jul 5, 2012	59.96	60.39	59.74	60.15
327	NYSE	MAC	Tue, Jul 3, 2012	59.59	60.40	59.33	60.11
326	NYSE	MAC	Mon, Jul 2, 2012	59.26	59.60	58.95	59.54
325	NYSE	MAC	Fri, Jun 29, 2012	58.58	59.23	58.25	59.05
324	NYSE	MAC	Thu, Jun 28, 2012	56.69	57.65	56.41	57.51
323	NYSE	MAC	Wed, Jun 27, 2012	56.90	57.14	56.43	56.99
322	NYSE	MAC	Tue, Jun 26, 2012	56.58	57.12	56.47	56.71
321	NYSE	MAC	Mon, Jun 25, 2012	56.28	56.89	56.17	56.59
320	NYSE	MAC	Fri, Jun 22, 2012	57.27	57.50	56.49	56.92
319	NYSE	MAC	Thu, Jun 21, 2012	57.77	57.86	57.00	57.06
318	NYSE	MAC	Wed, Jun 20, 2012	57.45	57.98	56.97	57.73
317	NYSE	MAC	Tue, Jun 19, 2012	56.73	57.88	56.68	57.53
316	NYSE	MAC	Mon, Jun 18, 2012	55.85	57.15	55.67	56.82
315	NYSE	MAC	Fri, Jun 15, 2012	55.87	56.51	55.58	56.17
314	NYSE	MAC	Thu, Jun 14, 2012	55.10	56.03	55.05	55.94
313	NYSE	MAC	Wed, Jun 13, 2012	55.26	55.56	54.62	54.91
312	NYSE	MAC	Tue, Jun 12, 2012	55.49	55.85	54.60	55.30
311	NYSE	MAC	Mon, Jun 11, 2012	57.87	57.91	55.19	55.26
310	NYSE	MAC	Fri, Jun 8, 2012	56.14	57.27	55.99	57.27
309	NYSE	MAC	Thu, Jun 7, 2012	57.58	57.81	55.99	56.09
308	NYSE	MAC	Wed, Jun 6, 2012	56.90	57.27	56.34	57.00
307	NYSE	MAC	Tue, Jun 5, 2012	55.04	56.62	54.81	56.25
306	NYSE	MAC	Mon, Jun 4, 2012	55.54	55.55	54.37	55.12
305	NYSE	MAC	Fri, Jun 1, 2012	55.72	56.68	55.31	55.38
304	NYSE	MAC	Thu, May 31, 2012	56.89	57.77	56.34	57.05
303	NYSE	MAC	Wed, May 30, 2012	58.42	58.42	56.95	56.99
302	NYSE	MAC	Tue, May 29, 2012	58.20	59.14	58.01	58.89
301	NYSE	MAC	Fri, May 25, 2012	58.16	58.48	57.60	57.96
300	NYSE	MAC	Thu, May 24, 2012	57.34	58.32	57.26	58.30
299	NYSE	MAC	Wed, May 23, 2012	57.50	57.79	56.51	57.59
298	NYSE	MAC	Tue, May 22, 2012	57.22	58.26	57.08	57.77
297	NYSE	MAC	Mon, May 21, 2012	56.16	57.22	55.72	56.92
296	NYSE	MAC	Fri, May 18, 2012	57.00	57.24	55.64	55.86
295	NYSE	MAC	Thu, May 17, 2012	58.97	59.29	56.87	56.89
294	NYSE	MAC	Wed, May 16, 2012	59.48	59.65	58.64	58.84
293	NYSE	MAC	Tue, May 15, 2012	59.74	59.90	59.08	59.35
292	NYSE	MAC	Mon, May 14, 2012	59.68	60.37	59.30	59.61
291	NYSE	MAC	Fri, May 11, 2012	59.94	60.81	59.75	60.80
290	NYSE	MAC	Thu, May 10, 2012	60.60	60.86	59.65	60.68
289	NYSE	MAC	Wed, May 9, 2012	60.13	60.89	60.01	60.37
288	NYSE	MAC	Tue, May 8, 2012	61.33	61.33	60.24	60.63
287	NYSE	MAC	Mon, May 7, 2012	61.77	62.14	61.45	61.95
286	NYSE	MAC	Fri, May 4, 2012	61.99	62.14	61.75	61.96
285	NYSE	MAC	Thu, May 3, 2012	62.53	62.66	61.85	62.15
284	NYSE	MAC	Wed, May 2, 2012	61.60	62.83	61.24	62.29
283	NYSE	MAC	Tue, May 1, 2012	61.68	62.65	61.58	61.99
282	NYSE	MAC	Mon, Apr 30, 2012	61.88	61.96	61.21	61.57
281	NYSE	MAC	Fri, Apr 27, 2012	62.34	62.39	61.66	61.90
280	NYSE	MAC	Thu, Apr 26, 2012	61.63	62.47	61.42	62.24
279	NYSE	MAC	Wed, Apr 25, 2012	61.20	61.83	60.96	61.80
278	NYSE	MAC	Tue, Apr 24, 2012	59.55	60.71	59.51	60.55
277	NYSE	MAC	Mon, Apr 23, 2012	58.85	59.44	58.69	59.41
276	NYSE	MAC	Fri, Apr 20, 2012	58.69	59.83	58.69	59.54
275	NYSE	MAC	Thu, Apr 19, 2012	58.68	58.94	58.06	58.50
274	NYSE	MAC	Wed, Apr 18, 2012	58.67	59.05	58.40	58.62
273	NYSE	MAC	Tue, Apr 17, 2012	59.05	59.32	58.65	58.93
272	NYSE	MAC	Mon, Apr 16, 2012	58.34	59.01	58.01	58.75
271	NYSE	MAC	Fri, Apr 13, 2012	58.12	58.42	57.62	57.86
270	NYSE	MAC	Thu, Apr 12, 2012	57.32	58.18	57.01	58.18
269	NYSE	MAC	Wed, Apr 11, 2012	56.75	57.24	56.26	57.13
268	NYSE	MAC	Tue, Apr 10, 2012	57.36	57.41	55.96	56.15
267	NYSE	MAC	Mon, Apr 9, 2012	56.83	57.56	56.70	57.37
266	NYSE	MAC	Thu, Apr 5, 2012	57.33	57.86	57.17	57.76
265	NYSE	MAC	Wed, Apr 4, 2012	57.36	57.54	56.84	57.53
264	NYSE	MAC	Tue, Apr 3, 2012	57.54	57.94	57.42	57.86
263	NYSE	MAC	Mon, Apr 2, 2012	57.59	58.06	57.44	57.80
262	NYSE	MAC	Fri, Mar 30, 2012	57.27	58.09	57.08	57.75
261	NYSE	MAC	Thu, Mar 29, 2012	56.63	57.16	56.16	57.00
260	NYSE	MAC	Wed, Mar 28, 2012	56.95	57.03	56.36	56.98
259	NYSE	MAC	Tue, Mar 27, 2012	56.54	57.29	56.36	57.15
258	NYSE	MAC	Mon, Mar 26, 2012	56.33	56.49	55.85	56.41
257	NYSE	MAC	Fri, Mar 23, 2012	55.42	55.99	55.05	55.63
256	NYSE	MAC	Thu, Mar 22, 2012	56.11	56.17	54.93	55.43
255	NYSE	MAC	Wed, Mar 21, 2012	56.33	56.99	56.17	56.57
254	NYSE	MAC	Tue, Mar 20, 2012	56.03	56.56	55.74	56.31
253	NYSE	MAC	Mon, Mar 19, 2012	56.00	56.72	55.71	56.31
252	NYSE	MAC	Fri, Mar 16, 2012	55.52	56.33	55.52	56.01
251	NYSE	MAC	Thu, Mar 15, 2012	55.60	56.21	55.26	56.00
250	NYSE	MAC	Wed, Mar 14, 2012	55.42	55.83	55.08	55.54
249	NYSE	MAC	Tue, Mar 13, 2012	54.70	55.55	54.70	55.46
248	NYSE	MAC	Mon, Mar 12, 2012	54.43	54.76	54.12	54.27
247	NYSE	MAC	Fri, Mar 9, 2012	55.02	55.10	54.28	54.43
246	NYSE	MAC	Thu, Mar 8, 2012	55.87	55.87	54.48	54.94
245	NYSE	MAC	Wed, Mar 7, 2012	54.36	55.42	53.99	55.36
244	NYSE	MAC	Tue, Mar 6, 2012	54.56	54.82	53.94	54.12
243	NYSE	MAC	Mon, Mar 5, 2012	54.80	55.22	54.36	55.14
242	NYSE	MAC	Fri, Mar 2, 2012	54.83	55.18	54.53	54.90
241	NYSE	MAC	Thu, Mar 1, 2012	54.05	54.80	53.77	54.79
240	NYSE	MAC	Wed, Feb 29, 2012	53.71	54.38	53.64	53.99
239	NYSE	MAC	Tue, Feb 28, 2012	54.49	54.49	53.27	53.53
238	NYSE	MAC	Mon, Feb 27, 2012	53.82	54.46	53.28	54.36
237	NYSE	MAC	Fri, Feb 24, 2012	54.15	54.49	53.51	54.34
236	NYSE	MAC	Thu, Feb 23, 2012	53.45	54.09	53.18	54.00
235	NYSE	MAC	Wed, Feb 22, 2012	54.08	54.69	53.26	53.40
234	NYSE	MAC	Tue, Feb 21, 2012	55.69	55.69	54.14	54.42
233	NYSE	MAC	Fri, Feb 17, 2012	56.19	56.19	55.10	55.47
232	NYSE	MAC	Thu, Feb 16, 2012	55.47	56.51	55.39	56.44
231	NYSE	MAC	Wed, Feb 15, 2012	55.00	55.84	54.78	55.57
230	NYSE	MAC	Tue, Feb 14, 2012	55.64	55.67	54.45	54.86
229	NYSE	MAC	Mon, Feb 13, 2012	55.69	56.05	55.46	55.81
228	NYSE	MAC	Fri, Feb 10, 2012	54.55	55.42	54.50	55.02
227	NYSE	MAC	Thu, Feb 9, 2012	55.54	55.74	54.60	55.15
226	NYSE	MAC	Wed, Feb 8, 2012	55.55	55.99	55.25	55.57
225	NYSE	MAC	Tue, Feb 7, 2012	55.27	55.64	55.02	55.50
224	NYSE	MAC	Mon, Feb 6, 2012	55.09	55.22	54.49	55.20
223	NYSE	MAC	Fri, Feb 3, 2012	55.52	55.97	54.60	55.12
222	NYSE	MAC	Thu, Feb 2, 2012	54.80	55.22	54.45	55.06
221	NYSE	MAC	Wed, Feb 1, 2012	54.71	55.09	54.55	54.64
220	NYSE	MAC	Tue, Jan 31, 2012	54.79	54.79	53.80	54.30
219	NYSE	MAC	Mon, Jan 30, 2012	54.62	54.69	54.02	54.43
218	NYSE	MAC	Fri, Jan 27, 2012	55.39	55.49	54.56	55.01
217	NYSE	MAC	Thu, Jan 26, 2012	54.82	55.44	54.71	55.29
216	NYSE	MAC	Wed, Jan 25, 2012	54.05	54.96	53.95	54.85
215	NYSE	MAC	Tue, Jan 24, 2012	53.76	54.36	53.71	54.13
214	NYSE	MAC	Mon, Jan 23, 2012	54.48	54.73	53.69	54.01
213	NYSE	MAC	Fri, Jan 20, 2012	53.14	54.52	52.75	54.50
212	NYSE	MAC	Thu, Jan 19, 2012	52.80	53.68	52.70	53.23
211	NYSE	MAC	Wed, Jan 18, 2012	52.54	53.17	52.31	52.65
210	NYSE	MAC	Tue, Jan 17, 2012	52.56	52.79	52.06	52.30
209	NYSE	MAC	Fri, Jan 13, 2012	51.87	52.28	51.58	52.00
208	NYSE	MAC	Thu, Jan 12, 2012	52.42	53.16	51.43	52.16
207	NYSE	MAC	Wed, Jan 11, 2012	52.06	53.14	51.76	52.95
206	NYSE	MAC	Tue, Jan 10, 2012	51.99	52.45	51.91	52.14
205	NYSE	MAC	Mon, Jan 9, 2012	52.26	52.43	51.19	51.32
204	NYSE	MAC	Fri, Jan 6, 2012	51.79	52.17	51.03	51.68
203	NYSE	MAC	Thu, Jan 5, 2012	50.18	51.50	49.85	51.37
202	NYSE	MAC	Wed, Jan 4, 2012	50.67	50.67	49.67	50.30
201	NYSE	MAC	Tue, Jan 3, 2012	51.64	52.00	50.19	50.95
200	NYSE	MAC	Fri, Dec 30, 2011	50.91	51.43	50.59	50.60
199	NYSE	MAC	Thu, Dec 29, 2011	50.65	51.00	50.45	50.81
198	NYSE	MAC	Wed, Dec 28, 2011	51.23	51.23	50.29	50.39
197	NYSE	MAC	Tue, Dec 27, 2011	51.02	51.30	50.71	51.05
196	NYSE	MAC	Fri, Dec 23, 2011	50.67	51.29	50.62	51.18
195	NYSE	MAC	Thu, Dec 22, 2011	50.53	51.16	50.48	50.63
194	NYSE	MAC	Wed, Dec 21, 2011	50.33	50.48	49.76	50.30
193	NYSE	MAC	Tue, Dec 20, 2011	49.21	50.41	49.21	50.25
192	NYSE	MAC	Mon, Dec 19, 2011	49.57	49.69	48.29	48.35
191	NYSE	MAC	Fri, Dec 16, 2011	48.99	49.59	48.64	49.20
190	NYSE	MAC	Thu, Dec 15, 2011	48.75	49.18	48.23	48.70
189	NYSE	MAC	Wed, Dec 14, 2011	48.20	48.96	48.01	48.31
188	NYSE	MAC	Tue, Dec 13, 2011	49.46	49.87	48.08	48.47
187	NYSE	MAC	Mon, Dec 12, 2011	49.36	49.58	48.74	49.11
186	NYSE	MAC	Fri, Dec 9, 2011	48.81	50.41	48.78	49.96
185	NYSE	MAC	Thu, Dec 8, 2011	49.82	49.82	48.60	48.80
184	NYSE	MAC	Wed, Dec 7, 2011	49.46	50.36	48.75	50.19
183	NYSE	MAC	Tue, Dec 6, 2011	49.55	49.97	49.08	49.66
182	NYSE	MAC	Mon, Dec 5, 2011	49.57	50.13	48.99	49.59
181	NYSE	MAC	Fri, Dec 2, 2011	49.03	49.80	48.77	48.86
180	NYSE	MAC	Thu, Dec 1, 2011	49.84	49.85	48.57	48.61
179	NYSE	MAC	Wed, Nov 30, 2011	49.29	50.15	48.90	50.10
178	NYSE	MAC	Tue, Nov 29, 2011	48.05	48.23	47.29	47.72
177	NYSE	MAC	Mon, Nov 28, 2011	47.70	47.99	47.14	47.82
176	NYSE	MAC	Fri, Nov 25, 2011	45.89	47.03	45.62	46.04
175	NYSE	MAC	Wed, Nov 23, 2011	47.68	47.68	45.92	45.93
174	NYSE	MAC	Tue, Nov 22, 2011	48.05	48.51	47.16	48.12
173	NYSE	MAC	Mon, Nov 21, 2011	48.78	48.93	47.70	47.84
172	NYSE	MAC	Fri, Nov 18, 2011	48.65	49.14	48.25	49.04
171	NYSE	MAC	Thu, Nov 17, 2011	49.00	49.43	48.00	48.23
170	NYSE	MAC	Wed, Nov 16, 2011	49.74	50.32	49.07	49.15
169	NYSE	MAC	Tue, Nov 15, 2011	49.15	50.60	48.97	50.15
168	NYSE	MAC	Mon, Nov 14, 2011	50.00	50.03	48.99	49.17
167	NYSE	MAC	Fri, Nov 11, 2011	49.34	50.55	48.86	50.45
166	NYSE	MAC	Thu, Nov 10, 2011	49.02	49.11	48.14	48.71
165	NYSE	MAC	Wed, Nov 9, 2011	49.68	50.20	48.31	48.62
164	NYSE	MAC	Tue, Nov 8, 2011	49.50	51.15	48.46	51.04
163	NYSE	MAC	Mon, Nov 7, 2011	50.20	51.13	49.28	49.96
162	NYSE	MAC	Fri, Nov 4, 2011	50.42	50.50	49.47	50.24
161	NYSE	MAC	Thu, Nov 3, 2011	50.55	51.27	49.05	50.93
160	NYSE	MAC	Wed, Nov 2, 2011	50.00	50.65	49.13	50.16
159	NYSE	MAC	Tue, Nov 1, 2011	48.92	49.86	47.62	47.77
158	NYSE	MAC	Mon, Oct 31, 2011	49.05	50.42	48.46	49.76
157	NYSE	MAC	Fri, Oct 28, 2011	49.68	50.29	49.43	50.00
156	NYSE	MAC	Thu, Oct 27, 2011	50.04	50.49	48.50	49.73
155	NYSE	MAC	Wed, Oct 26, 2011	48.56	48.96	47.22	48.72
154	NYSE	MAC	Tue, Oct 25, 2011	48.12	48.51	47.35	48.04
153	NYSE	MAC	Mon, Oct 24, 2011	47.29	48.85	46.98	48.39
152	NYSE	MAC	Fri, Oct 21, 2011	45.54	47.39	45.41	47.26
151	NYSE	MAC	Thu, Oct 20, 2011	44.48	45.03	43.30	44.94
150	NYSE	MAC	Wed, Oct 19, 2011	44.44	44.74	43.91	44.32
149	NYSE	MAC	Tue, Oct 18, 2011	42.90	44.88	42.57	44.56
148	NYSE	MAC	Mon, Oct 17, 2011	44.15	44.26	42.73	42.86
147	NYSE	MAC	Fri, Oct 14, 2011	44.51	44.74	43.97	44.53
146	NYSE	MAC	Thu, Oct 13, 2011	43.61	44.08	42.86	43.85
145	NYSE	MAC	Wed, Oct 12, 2011	43.30	44.78	43.12	43.90
144	NYSE	MAC	Tue, Oct 11, 2011	43.36	43.87	42.58	42.86
143	NYSE	MAC	Mon, Oct 10, 2011	42.55	43.74	42.35	43.70
142	NYSE	MAC	Fri, Oct 7, 2011	43.05	43.30	41.35	41.51
141	NYSE	MAC	Thu, Oct 6, 2011	41.10	42.96	40.86	42.90
140	NYSE	MAC	Wed, Oct 5, 2011	40.57	41.58	38.72	41.23
139	NYSE	MAC	Tue, Oct 4, 2011	39.74	40.82	38.64	40.61
138	NYSE	MAC	Mon, Oct 3, 2011	42.25	42.82	40.16	40.21
137	NYSE	MAC	Fri, Sep 30, 2011	43.64	44.22	42.60	42.63
136	NYSE	MAC	Thu, Sep 29, 2011	44.55	44.62	43.49	44.37
135	NYSE	MAC	Wed, Sep 28, 2011	45.77	45.98	43.48	43.58
134	NYSE	MAC	Tue, Sep 27, 2011	45.60	46.73	45.17	45.61
133	NYSE	MAC	Mon, Sep 26, 2011	44.54	44.61	43.09	44.47
132	NYSE	MAC	Fri, Sep 23, 2011	43.18	44.29	42.77	44.08
131	NYSE	MAC	Thu, Sep 22, 2011	42.57	43.64	42.36	43.31
130	NYSE	MAC	Wed, Sep 21, 2011	46.55	46.64	43.76	43.85
129	NYSE	MAC	Tue, Sep 20, 2011	46.86	47.32	46.38	46.53
128	NYSE	MAC	Mon, Sep 19, 2011	46.85	47.59	46.66	46.73
127	NYSE	MAC	Fri, Sep 16, 2011	47.47	48.28	46.45	48.05
126	NYSE	MAC	Thu, Sep 15, 2011	47.37	47.80	46.70	47.80
125	NYSE	MAC	Wed, Sep 14, 2011	46.32	47.17	45.15	46.87
124	NYSE	MAC	Tue, Sep 13, 2011	45.67	46.10	45.01	46.00
123	NYSE	MAC	Mon, Sep 12, 2011	43.92	45.63	43.92	45.61
122	NYSE	MAC	Fri, Sep 9, 2011	46.34	46.73	44.48	45.06
121	NYSE	MAC	Thu, Sep 8, 2011	46.89	47.45	46.30	46.94
120	NYSE	MAC	Wed, Sep 7, 2011	45.73	47.18	45.27	47.13
119	NYSE	MAC	Tue, Sep 6, 2011	44.02	45.18	43.99	44.83
118	NYSE	MAC	Fri, Sep 2, 2011	46.04	46.50	45.59	45.67
117	NYSE	MAC	Thu, Sep 1, 2011	49.16	49.21	47.21	47.28
116	NYSE	MAC	Wed, Aug 31, 2011	48.51	49.43	48.05	49.04
115	NYSE	MAC	Tue, Aug 30, 2011	47.91	48.63	46.92	48.23
114	NYSE	MAC	Mon, Aug 29, 2011	46.75	48.14	46.64	48.08
113	NYSE	MAC	Fri, Aug 26, 2011	45.35	46.34	44.29	46.04
112	NYSE	MAC	Thu, Aug 25, 2011	47.64	48.04	45.66	45.83
111	NYSE	MAC	Wed, Aug 24, 2011	46.74	47.30	45.85	47.26
110	NYSE	MAC	Tue, Aug 23, 2011	46.01	46.87	45.49	46.84
109	NYSE	MAC	Mon, Aug 22, 2011	46.60	46.86	45.22	45.79
108	NYSE	MAC	Fri, Aug 19, 2011	46.13	47.22	44.77	45.28
107	NYSE	MAC	Thu, Aug 18, 2011	47.80	48.78	46.36	46.95
106	NYSE	MAC	Wed, Aug 17, 2011	50.44	50.73	49.57	49.80
105	NYSE	MAC	Tue, Aug 16, 2011	50.30	51.21	49.94	50.52
104	NYSE	MAC	Mon, Aug 15, 2011	49.50	51.24	49.43	51.02
103	NYSE	MAC	Fri, Aug 12, 2011	49.87	49.97	48.35	49.00
102	NYSE	MAC	Thu, Aug 11, 2011	45.98	50.39	45.81	49.33
101	NYSE	MAC	Wed, Aug 10, 2011	44.96	47.56	44.61	45.58
100	NYSE	MAC	Tue, Aug 9, 2011	42.83	46.21	42.17	46.15
99	NYSE	MAC	Mon, Aug 8, 2011	44.38	44.73	41.96	41.97
98	NYSE	MAC	Fri, Aug 5, 2011	47.86	47.99	44.83	45.94
97	NYSE	MAC	Thu, Aug 4, 2011	49.01	49.05	47.34	47.36
96	NYSE	MAC	Wed, Aug 3, 2011	50.50	50.50	48.50	49.67
95	NYSE	MAC	Tue, Aug 2, 2011	52.27	52.48	50.35	50.50
94	NYSE	MAC	Mon, Aug 1, 2011	53.79	54.09	52.08	52.59
93	NYSE	MAC	Fri, Jul 29, 2011	52.60	53.40	51.00	53.13
92	NYSE	MAC	Thu, Jul 28, 2011	52.80	53.92	52.36	53.43
91	NYSE	MAC	Wed, Jul 27, 2011	53.93	54.04	52.82	52.85
90	NYSE	MAC	Tue, Jul 26, 2011	54.35	54.66	53.98	54.29
89	NYSE	MAC	Mon, Jul 25, 2011	54.25	54.82	53.88	54.32
88	NYSE	MAC	Fri, Jul 22, 2011	55.07	55.07	54.69	54.86
87	NYSE	MAC	Thu, Jul 21, 2011	54.95	55.28	54.86	55.07
86	NYSE	MAC	Wed, Jul 20, 2011	54.40	54.92	54.19	54.67
85	NYSE	MAC	Tue, Jul 19, 2011	53.67	54.29	53.41	54.19
84	NYSE	MAC	Mon, Jul 18, 2011	53.65	53.78	52.64	53.21
83	NYSE	MAC	Fri, Jul 15, 2011	53.25	54.01	53.04	53.92
82	NYSE	MAC	Thu, Jul 14, 2011	54.08	54.34	52.81	53.18
81	NYSE	MAC	Wed, Jul 13, 2011	54.49	54.97	53.80	53.84
80	NYSE	MAC	Tue, Jul 12, 2011	54.23	55.17	53.98	54.10
79	NYSE	MAC	Mon, Jul 11, 2011	55.44	55.71	54.29	54.31
78	NYSE	MAC	Fri, Jul 8, 2011	55.31	56.24	54.98	56.20
77	NYSE	MAC	Thu, Jul 7, 2011	55.85	56.50	55.54	56.10
76	NYSE	MAC	Wed, Jul 6, 2011	54.66	55.53	54.39	55.40
75	NYSE	MAC	Tue, Jul 5, 2011	54.16	54.87	53.86	54.79
74	NYSE	MAC	Fri, Jul 1, 2011	53.56	54.30	53.44	54.18
73	NYSE	MAC	Thu, Jun 30, 2011	53.36	53.94	52.82	53.50
72	NYSE	MAC	Wed, Jun 29, 2011	52.76	53.47	52.43	53.16
71	NYSE	MAC	Tue, Jun 28, 2011	52.00	52.74	51.65	52.69
70	NYSE	MAC	Mon, Jun 27, 2011	51.42	52.27	51.38	51.95
69	NYSE	MAC	Fri, Jun 24, 2011	51.19	51.68	50.77	51.49
68	NYSE	MAC	Thu, Jun 23, 2011	50.80	51.44	49.90	51.08
67	NYSE	MAC	Wed, Jun 22, 2011	51.59	52.28	51.41	51.50
66	NYSE	MAC	Tue, Jun 21, 2011	51.67	52.07	51.29	51.68
65	NYSE	MAC	Mon, Jun 20, 2011	50.35	51.43	50.35	51.33
64	NYSE	MAC	Fri, Jun 17, 2011	50.63	50.88	50.05	50.54
63	NYSE	MAC	Thu, Jun 16, 2011	49.40	50.28	49.34	50.00
62	NYSE	MAC	Wed, Jun 15, 2011	50.57	50.64	48.78	49.32
61	NYSE	MAC	Tue, Jun 14, 2011	50.75	51.23	50.42	50.96
60	NYSE	MAC	Mon, Jun 13, 2011	49.96	50.64	49.57	50.17
59	NYSE	MAC	Fri, Jun 10, 2011	50.84	51.00	49.80	49.91
58	NYSE	MAC	Thu, Jun 9, 2011	52.31	52.54	51.02	51.05
57	NYSE	MAC	Wed, Jun 8, 2011	52.14	53.61	51.91	52.23
56	NYSE	MAC	Tue, Jun 7, 2011	52.25	52.91	51.86	52.29
55	NYSE	MAC	Mon, Jun 6, 2011	52.80	53.09	51.90	51.93
54	NYSE	MAC	Fri, Jun 3, 2011	51.60	53.13	51.46	52.84
53	NYSE	MAC	Thu, Jun 2, 2011	53.24	53.73	52.12	52.26
52	NYSE	MAC	Wed, Jun 1, 2011	54.00	54.32	52.81	53.26
51	NYSE	MAC	Tue, May 31, 2011	53.52	54.65	53.01	54.37
50	NYSE	MAC	Fri, May 27, 2011	53.00	53.28	52.74	52.89
49	NYSE	MAC	Thu, May 26, 2011	51.73	52.88	51.53	52.78
48	NYSE	MAC	Wed, May 25, 2011	51.84	52.14	51.33	51.87
47	NYSE	MAC	Tue, May 24, 2011	51.67	52.21	51.67	52.00
46	NYSE	MAC	Mon, May 23, 2011	51.26	51.79	51.26	51.64
45	NYSE	MAC	Fri, May 20, 2011	52.36	52.51	51.88	52.15
44	NYSE	MAC	Thu, May 19, 2011	52.21	52.60	52.00	52.33
43	NYSE	MAC	Wed, May 18, 2011	51.27	52.08	50.87	52.02
42	NYSE	MAC	Tue, May 17, 2011	50.87	51.34	50.46	51.17
41	NYSE	MAC	Mon, May 16, 2011	50.80	51.88	50.52	51.06
40	NYSE	MAC	Fri, May 13, 2011	51.47	51.65	50.63	50.66
39	NYSE	MAC	Thu, May 12, 2011	51.31	51.72	50.97	51.33
38	NYSE	MAC	Wed, May 11, 2011	52.14	52.14	51.29	51.60
37	NYSE	MAC	Tue, May 10, 2011	51.25	52.21	51.08	52.17
36	NYSE	MAC	Mon, May 9, 2011	49.99	51.11	49.67	51.08
35	NYSE	MAC	Fri, May 6, 2011	51.31	51.57	49.74	49.97
34	NYSE	MAC	Thu, May 5, 2011	50.54	51.66	49.88	50.79
33	NYSE	MAC	Wed, May 4, 2011	51.65	51.74	50.63	50.67
32	NYSE	MAC	Tue, May 3, 2011	52.63	53.21	51.02	51.70
31	NYSE	MAC	Mon, May 2, 2011	53.00	53.49	52.24	52.77
30	NYSE	MAC	Fri, Apr 29, 2011	52.86	52.96	51.85	52.82
29	NYSE	MAC	Thu, Apr 28, 2011	51.79	52.97	51.76	52.66
28	NYSE	MAC	Wed, Apr 27, 2011	51.70	51.95	50.97	51.87
27	NYSE	MAC	Tue, Apr 26, 2011	50.88	51.63	50.50	51.56
26	NYSE	MAC	Mon, Apr 25, 2011	50.64	51.19	50.56	50.82
25	NYSE	MAC	Thu, Apr 21, 2011	50.40	50.66	49.99	50.61
24	NYSE	MAC	Wed, Apr 20, 2011	50.74	50.74	49.85	50.35
23	NYSE	MAC	Tue, Apr 19, 2011	49.46	50.34	49.46	49.96
22	NYSE	MAC	Mon, Apr 18, 2011	49.16	49.54	48.88	49.38
21	NYSE	MAC	Fri, Apr 15, 2011	49.23	49.91	49.04	49.88
20	NYSE	MAC	Thu, Apr 14, 2011	47.76	49.20	47.56	49.14
19	NYSE	MAC	Wed, Apr 13, 2011	48.24	48.41	47.90	48.13
18	NYSE	MAC	Tue, Apr 12, 2011	47.40	48.09	47.40	47.95
17	NYSE	MAC	Mon, Apr 11, 2011	47.66	48.31	47.32	47.65
16	NYSE	MAC	Fri, Apr 8, 2011	48.38	48.52	47.40	47.67
15	NYSE	MAC	Thu, Apr 7, 2011	48.74	48.79	47.73	47.99
14	NYSE	MAC	Wed, Apr 6, 2011	49.27	49.29	48.53	48.93
13	NYSE	MAC	Tue, Apr 5, 2011	48.56	49.39	48.35	48.96
12	NYSE	MAC	Mon, Apr 4, 2011	49.14	49.42	48.19	48.48
11	NYSE	MAC	Fri, Apr 1, 2011	49.74	50.21	48.77	49.11
10	NYSE	MAC	Thu, Mar 31, 2011	48.73	49.54	48.71	49.53
9	NYSE	MAC	Wed, Mar 30, 2011	48.10	49.05	47.91	48.89
8	NYSE	MAC	Tue, Mar 29, 2011	47.63	48.00	46.82	47.74
7	NYSE	MAC	Mon, Mar 28, 2011	48.13	48.17	47.61	47.72
6	NYSE	MAC	Fri, Mar 25, 2011	47.61	48.54	47.15	48.01
5	NYSE	MAC	Thu, Mar 24, 2011	47.27	47.62	46.44	47.49
4	NYSE	MAC	Wed, Mar 23, 2011	47.83	47.85	46.76	47.06
3	NYSE	MAC	Tue, Mar 22, 2011	48.84	48.93	47.72	47.89
2	NYSE	MAC	Mon, Mar 21, 2011	48.51	49.04	48.30	48.83
1	NYSE	MAC	Fri, Mar 18, 2011	47.30	48.33	46.85	47.87
#	Exchange	Symbol	Date	Open	High	Low	Close

Macerich Co NYSE:MAC 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