Mondelez International Inc NASDAQ:MDLZ Historical Prices

Below are the 3215 trading days of historical prices for MDLZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
3215	NASDAQ	MDLZ	Mon, Mar 4, 2024	72.00	72.30	71.30	71.53
3214	NASDAQ	MDLZ	Fri, Mar 1, 2024	72.86	72.97	72.16	72.37
3213	NASDAQ	MDLZ	Thu, Feb 29, 2024	73.62	73.85	72.67	73.07
3212	NASDAQ	MDLZ	Wed, Feb 28, 2024	73.25	73.55	72.93	73.19
3211	NASDAQ	MDLZ	Tue, Feb 27, 2024	73.27	73.73	73.01	73.13
3210	NASDAQ	MDLZ	Mon, Feb 26, 2024	73.90	74.04	73.14	73.29
3209	NASDAQ	MDLZ	Fri, Feb 23, 2024	74.04	75.04	73.98	73.98
3208	NASDAQ	MDLZ	Thu, Feb 22, 2024	73.13	74.35	73.00	74.13
3207	NASDAQ	MDLZ	Wed, Feb 21, 2024	73.62	73.92	73.42	73.80
3206	NASDAQ	MDLZ	Tue, Feb 20, 2024	72.51	73.38	72.25	73.19
3205	NASDAQ	MDLZ	Fri, Feb 16, 2024	71.56	72.09	71.06	71.98
3204	NASDAQ	MDLZ	Thu, Feb 15, 2024	71.50	71.98	71.44	71.61
3203	NASDAQ	MDLZ	Wed, Feb 14, 2024	71.74	72.23	70.97	71.41
3202	NASDAQ	MDLZ	Tue, Feb 13, 2024	73.62	73.87	71.59	71.98
3201	NASDAQ	MDLZ	Mon, Feb 12, 2024	73.07	73.65	72.85	73.50
3200	NASDAQ	MDLZ	Fri, Feb 9, 2024	74.45	74.48	72.83	73.17
3199	NASDAQ	MDLZ	Thu, Feb 8, 2024	74.59	75.18	74.44	74.76
3198	NASDAQ	MDLZ	Wed, Feb 7, 2024	75.56	75.78	74.56	74.62
3197	NASDAQ	MDLZ	Tue, Feb 6, 2024	75.31	75.48	74.57	75.25
3196	NASDAQ	MDLZ	Mon, Feb 5, 2024	76.46	76.69	75.22	75.33
3195	NASDAQ	MDLZ	Fri, Feb 2, 2024	76.90	77.20	76.07	76.87
3194	NASDAQ	MDLZ	Thu, Feb 1, 2024	74.80	76.59	74.06	76.54
3193	NASDAQ	MDLZ	Wed, Jan 31, 2024	73.78	76.02	73.58	75.27
3192	NASDAQ	MDLZ	Tue, Jan 30, 2024	75.62	76.51	75.35	76.34
3191	NASDAQ	MDLZ	Mon, Jan 29, 2024	75.27	75.82	75.00	75.72
3190	NASDAQ	MDLZ	Fri, Jan 26, 2024	74.60	75.40	74.28	75.14
3189	NASDAQ	MDLZ	Thu, Jan 25, 2024	74.29	74.62	73.89	74.50
3188	NASDAQ	MDLZ	Wed, Jan 24, 2024	74.18	74.40	73.82	73.95
3187	NASDAQ	MDLZ	Tue, Jan 23, 2024	73.25	74.61	73.19	74.41
3186	NASDAQ	MDLZ	Mon, Jan 22, 2024	72.79	73.47	72.65	73.12
3185	NASDAQ	MDLZ	Fri, Jan 19, 2024	72.96	73.13	72.42	72.85
3184	NASDAQ	MDLZ	Thu, Jan 18, 2024	73.36	73.36	72.65	72.91
3183	NASDAQ	MDLZ	Wed, Jan 17, 2024	72.70	73.39	72.55	73.30
3182	NASDAQ	MDLZ	Tue, Jan 16, 2024	73.00	73.24	72.55	72.85
3181	NASDAQ	MDLZ	Fri, Jan 12, 2024	73.20	73.38	72.72	73.12
3180	NASDAQ	MDLZ	Thu, Jan 11, 2024	72.85	73.06	72.28	72.78
3179	NASDAQ	MDLZ	Wed, Jan 10, 2024	73.70	73.77	72.82	73.08
3178	NASDAQ	MDLZ	Tue, Jan 9, 2024	73.09	73.77	72.64	73.74
3177	NASDAQ	MDLZ	Mon, Jan 8, 2024	73.10	73.84	73.10	73.71
3176	NASDAQ	MDLZ	Fri, Jan 5, 2024	73.06	73.44	72.60	73.09
3175	NASDAQ	MDLZ	Thu, Jan 4, 2024	73.09	73.86	73.04	73.28
3174	NASDAQ	MDLZ	Wed, Jan 3, 2024	74.36	74.43	73.20	73.28
3173	NASDAQ	MDLZ	Tue, Jan 2, 2024	72.37	73.96	72.37	73.84
3172	NASDAQ	MDLZ	Fri, Dec 29, 2023	72.14	72.65	72.11	72.43
3171	NASDAQ	MDLZ	Thu, Dec 28, 2023	71.78	72.35	71.69	72.26
3170	NASDAQ	MDLZ	Wed, Dec 27, 2023	71.77	72.26	71.54	72.21
3169	NASDAQ	MDLZ	Tue, Dec 26, 2023	71.20	71.90	71.00	71.71
3168	NASDAQ	MDLZ	Fri, Dec 22, 2023	70.83	71.57	70.75	71.21
3167	NASDAQ	MDLZ	Thu, Dec 21, 2023	69.62	70.48	69.50	70.46
3166	NASDAQ	MDLZ	Wed, Dec 20, 2023	70.37	70.71	69.24	69.33
3165	NASDAQ	MDLZ	Tue, Dec 19, 2023	70.85	71.38	70.76	71.05
3164	NASDAQ	MDLZ	Mon, Dec 18, 2023	71.26	71.50	70.60	71.06
3163	NASDAQ	MDLZ	Fri, Dec 15, 2023	70.41	71.07	70.04	70.70
3162	NASDAQ	MDLZ	Thu, Dec 14, 2023	73.03	73.03	70.57	70.70
3161	NASDAQ	MDLZ	Wed, Dec 13, 2023	72.30	73.25	72.24	73.11
3160	NASDAQ	MDLZ	Tue, Dec 12, 2023	72.36	72.38	71.57	72.27
3159	NASDAQ	MDLZ	Mon, Dec 11, 2023	71.85	73.03	71.61	71.75
3158	NASDAQ	MDLZ	Fri, Dec 8, 2023	71.50	71.79	71.05	71.09
3157	NASDAQ	MDLZ	Thu, Dec 7, 2023	71.37	71.98	70.85	71.61
3156	NASDAQ	MDLZ	Wed, Dec 6, 2023	71.00	71.38	70.60	71.29
3155	NASDAQ	MDLZ	Tue, Dec 5, 2023	71.06	71.25	70.35	70.68
3154	NASDAQ	MDLZ	Mon, Dec 4, 2023	70.38	71.42	70.35	71.22
3153	NASDAQ	MDLZ	Fri, Dec 1, 2023	70.87	71.06	70.24	70.82
3152	NASDAQ	MDLZ	Thu, Nov 30, 2023	70.28	71.09	69.95	71.06
3151	NASDAQ	MDLZ	Wed, Nov 29, 2023	71.25	71.41	70.28	70.44
3150	NASDAQ	MDLZ	Tue, Nov 28, 2023	71.55	71.81	71.24	71.43
3149	NASDAQ	MDLZ	Mon, Nov 27, 2023	72.00	72.12	71.22	71.48
3148	NASDAQ	MDLZ	Fri, Nov 24, 2023	71.64	71.88	71.44	71.62
3147	NASDAQ	MDLZ	Wed, Nov 22, 2023	71.32	71.75	71.17	71.49
3146	NASDAQ	MDLZ	Tue, Nov 21, 2023	71.00	71.44	70.91	70.97
3145	NASDAQ	MDLZ	Mon, Nov 20, 2023	70.20	71.13	70.07	70.91
3144	NASDAQ	MDLZ	Fri, Nov 17, 2023	71.00	71.00	70.21	70.63
3143	NASDAQ	MDLZ	Thu, Nov 16, 2023	70.49	70.98	70.31	70.62
3142	NASDAQ	MDLZ	Wed, Nov 15, 2023	69.74	70.70	69.74	69.99
3141	NASDAQ	MDLZ	Tue, Nov 14, 2023	69.84	70.24	69.62	70.10
3140	NASDAQ	MDLZ	Mon, Nov 13, 2023	69.03	69.76	68.96	69.30
3139	NASDAQ	MDLZ	Fri, Nov 10, 2023	69.16	69.31	68.37	69.12
3138	NASDAQ	MDLZ	Thu, Nov 9, 2023	69.07	69.37	68.81	68.94
3137	NASDAQ	MDLZ	Wed, Nov 8, 2023	68.76	69.36	68.76	69.02
3136	NASDAQ	MDLZ	Tue, Nov 7, 2023	68.65	68.83	68.09	68.49
3135	NASDAQ	MDLZ	Mon, Nov 6, 2023	68.74	69.22	68.18	68.24
3134	NASDAQ	MDLZ	Fri, Nov 3, 2023	68.65	69.09	68.34	68.82
3133	NASDAQ	MDLZ	Thu, Nov 2, 2023	68.50	68.82	67.17	67.97
3132	NASDAQ	MDLZ	Wed, Nov 1, 2023	66.45	67.26	66.24	66.82
3131	NASDAQ	MDLZ	Tue, Oct 31, 2023	66.01	66.33	65.33	66.21
3130	NASDAQ	MDLZ	Mon, Oct 30, 2023	65.42	66.17	65.27	65.98
3129	NASDAQ	MDLZ	Fri, Oct 27, 2023	65.30	66.05	64.86	65.01
3128	NASDAQ	MDLZ	Thu, Oct 26, 2023	65.89	66.38	65.39	65.65
3127	NASDAQ	MDLZ	Wed, Oct 25, 2023	65.38	66.08	65.05	65.69
3126	NASDAQ	MDLZ	Tue, Oct 24, 2023	64.20	65.73	64.16	65.55
3125	NASDAQ	MDLZ	Mon, Oct 23, 2023	63.92	64.66	63.66	63.99
3124	NASDAQ	MDLZ	Fri, Oct 20, 2023	64.34	65.03	64.08	64.10
3123	NASDAQ	MDLZ	Thu, Oct 19, 2023	64.08	64.97	63.81	64.21
3122	NASDAQ	MDLZ	Wed, Oct 18, 2023	63.71	64.61	63.70	64.15
3121	NASDAQ	MDLZ	Tue, Oct 17, 2023	62.46	63.59	62.42	63.54
3120	NASDAQ	MDLZ	Mon, Oct 16, 2023	61.87	62.95	61.83	62.62
3119	NASDAQ	MDLZ	Fri, Oct 13, 2023	61.07	61.95	60.87	61.53
3118	NASDAQ	MDLZ	Thu, Oct 12, 2023	62.77	62.84	60.75	61.04
3117	NASDAQ	MDLZ	Wed, Oct 11, 2023	63.69	63.96	62.73	62.90
3116	NASDAQ	MDLZ	Tue, Oct 10, 2023	64.40	64.50	63.30	63.63
3115	NASDAQ	MDLZ	Mon, Oct 9, 2023	63.80	64.39	62.71	63.77
3114	NASDAQ	MDLZ	Fri, Oct 6, 2023	64.38	64.41	61.19	63.36
3113	NASDAQ	MDLZ	Thu, Oct 5, 2023	68.34	68.36	65.02	65.07
3112	NASDAQ	MDLZ	Wed, Oct 4, 2023	67.79	68.80	67.38	68.68
3111	NASDAQ	MDLZ	Tue, Oct 3, 2023	68.24	68.26	67.37	67.60
3110	NASDAQ	MDLZ	Mon, Oct 2, 2023	69.20	69.29	68.04	68.49
3109	NASDAQ	MDLZ	Fri, Sep 29, 2023	69.59	69.98	69.10	69.40
3108	NASDAQ	MDLZ	Thu, Sep 28, 2023	69.81	70.05	69.33	69.39
3107	NASDAQ	MDLZ	Wed, Sep 27, 2023	70.79	70.96	69.64	69.99
3106	NASDAQ	MDLZ	Tue, Sep 26, 2023	69.53	70.94	69.46	70.57
3105	NASDAQ	MDLZ	Mon, Sep 25, 2023	70.32	70.39	69.30	69.71
3104	NASDAQ	MDLZ	Fri, Sep 22, 2023	70.71	71.06	70.35	70.43
3103	NASDAQ	MDLZ	Thu, Sep 21, 2023	71.42	71.80	70.66	70.71
3102	NASDAQ	MDLZ	Wed, Sep 20, 2023	71.74	72.09	71.20	71.64
3101	NASDAQ	MDLZ	Tue, Sep 19, 2023	71.73	71.73	71.16	71.51
3100	NASDAQ	MDLZ	Mon, Sep 18, 2023	72.38	72.38	71.44	71.86
3099	NASDAQ	MDLZ	Fri, Sep 15, 2023	72.30	72.70	71.84	71.94
3098	NASDAQ	MDLZ	Thu, Sep 14, 2023	71.50	72.55	71.37	72.38
3097	NASDAQ	MDLZ	Wed, Sep 13, 2023	70.91	71.39	70.80	71.29
3096	NASDAQ	MDLZ	Tue, Sep 12, 2023	71.37	71.44	70.94	71.06
3095	NASDAQ	MDLZ	Mon, Sep 11, 2023	71.37	71.37	71.37	71.37
3094	NASDAQ	MDLZ	Fri, Sep 8, 2023	69.99	70.00	69.24	69.82
3093	NASDAQ	MDLZ	Thu, Sep 7, 2023	69.97	70.42	69.66	70.00
3092	NASDAQ	MDLZ	Wed, Sep 6, 2023	69.54	69.76	69.25	69.69
3091	NASDAQ	MDLZ	Tue, Sep 5, 2023	69.59	69.73	69.02	69.56
3090	NASDAQ	MDLZ	Fri, Sep 1, 2023	71.74	71.74	69.44	69.69
3089	NASDAQ	MDLZ	Thu, Aug 31, 2023	71.44	71.62	70.91	71.26
3088	NASDAQ	MDLZ	Wed, Aug 30, 2023	71.63	72.00	71.46	71.57
3087	NASDAQ	MDLZ	Tue, Aug 29, 2023	71.80	71.82	70.88	71.48
3086	NASDAQ	MDLZ	Mon, Aug 28, 2023	71.92	71.94	71.16	71.55
3085	NASDAQ	MDLZ	Fri, Aug 25, 2023	71.06	71.82	70.92	71.50
3084	NASDAQ	MDLZ	Thu, Aug 24, 2023	71.56	72.17	70.81	70.85
3083	NASDAQ	MDLZ	Wed, Aug 23, 2023	70.50	71.55	70.42	71.48
3082	NASDAQ	MDLZ	Tue, Aug 22, 2023	70.65	70.85	70.11	70.21
3081	NASDAQ	MDLZ	Mon, Aug 21, 2023	71.09	71.24	70.58	70.73
3080	NASDAQ	MDLZ	Fri, Aug 18, 2023	71.17	71.40	70.97	71.13
3079	NASDAQ	MDLZ	Thu, Aug 17, 2023	71.99	72.18	71.16	71.20
3078	NASDAQ	MDLZ	Wed, Aug 16, 2023	72.27	72.72	71.86	71.96
3077	NASDAQ	MDLZ	Tue, Aug 15, 2023	72.90	72.97	72.22	72.28
3076	NASDAQ	MDLZ	Mon, Aug 14, 2023	74.10	74.18	73.09	73.21
3075	NASDAQ	MDLZ	Fri, Aug 11, 2023	73.90	74.29	73.69	73.97
3074	NASDAQ	MDLZ	Thu, Aug 10, 2023	74.01	74.70	73.63	73.72
3073	NASDAQ	MDLZ	Wed, Aug 9, 2023	73.32	74.12	73.22	73.80
3072	NASDAQ	MDLZ	Tue, Aug 8, 2023	74.21	74.32	73.26	73.40
3071	NASDAQ	MDLZ	Mon, Aug 7, 2023	74.14	74.51	73.98	74.26
3070	NASDAQ	MDLZ	Fri, Aug 4, 2023	75.26	75.61	73.82	73.92
3069	NASDAQ	MDLZ	Thu, Aug 3, 2023	75.10	75.69	75.09	75.29
3068	NASDAQ	MDLZ	Wed, Aug 2, 2023	74.11	75.61	74.10	75.35
3067	NASDAQ	MDLZ	Tue, Aug 1, 2023	74.25	74.67	73.92	74.35
3066	NASDAQ	MDLZ	Mon, Jul 31, 2023	74.91	75.05	73.71	74.13
3065	NASDAQ	MDLZ	Fri, Jul 28, 2023	75.88	76.77	74.66	75.04
3064	NASDAQ	MDLZ	Thu, Jul 27, 2023	73.63	74.00	72.23	72.36
3063	NASDAQ	MDLZ	Wed, Jul 26, 2023	74.10	74.37	73.44	73.67
3062	NASDAQ	MDLZ	Tue, Jul 25, 2023	74.33	74.42	73.98	74.40
3061	NASDAQ	MDLZ	Mon, Jul 24, 2023	74.11	74.44	74.07	74.32
3060	NASDAQ	MDLZ	Fri, Jul 21, 2023	73.86	74.46	73.64	73.98
3059	NASDAQ	MDLZ	Thu, Jul 20, 2023	73.50	74.05	73.48	73.88
3058	NASDAQ	MDLZ	Wed, Jul 19, 2023	72.18	73.29	72.01	73.21
3057	NASDAQ	MDLZ	Tue, Jul 18, 2023	71.70	72.41	71.41	72.10
3056	NASDAQ	MDLZ	Mon, Jul 17, 2023	72.05	72.62	71.89	71.94
3055	NASDAQ	MDLZ	Fri, Jul 14, 2023	71.97	72.34	71.60	72.28
3054	NASDAQ	MDLZ	Thu, Jul 13, 2023	71.35	71.93	71.20	71.83
3053	NASDAQ	MDLZ	Wed, Jul 12, 2023	71.28	71.82	70.95	71.40
3052	NASDAQ	MDLZ	Tue, Jul 11, 2023	72.00	72.07	70.48	70.89
3051	NASDAQ	MDLZ	Mon, Jul 10, 2023	72.39	73.01	72.01	72.10
3050	NASDAQ	MDLZ	Fri, Jul 7, 2023	72.76	72.77	71.95	72.00
3049	NASDAQ	MDLZ	Thu, Jul 6, 2023	72.67	73.07	72.14	72.88
3048	NASDAQ	MDLZ	Wed, Jul 5, 2023	72.97	73.41	72.63	73.22
3047	NASDAQ	MDLZ	Mon, Jul 3, 2023	72.77	73.60	72.49	73.51
3046	NASDAQ	MDLZ	Fri, Jun 30, 2023	72.58	73.09	72.46	72.94
3045	NASDAQ	MDLZ	Thu, Jun 29, 2023	72.19	72.56	71.90	72.28
3044	NASDAQ	MDLZ	Wed, Jun 28, 2023	73.39	73.71	72.75	73.22
3043	NASDAQ	MDLZ	Tue, Jun 27, 2023	73.49	73.97	72.96	73.93
3042	NASDAQ	MDLZ	Mon, Jun 26, 2023	73.09	73.28	72.36	73.23
3041	NASDAQ	MDLZ	Fri, Jun 23, 2023	74.09	74.11	72.94	73.10
3040	NASDAQ	MDLZ	Thu, Jun 22, 2023	73.26	73.95	73.26	73.74
3039	NASDAQ	MDLZ	Wed, Jun 21, 2023	73.25	73.50	72.63	73.14
3038	NASDAQ	MDLZ	Tue, Jun 20, 2023	73.88	74.25	73.25	73.26
3037	NASDAQ	MDLZ	Fri, Jun 16, 2023	74.14	74.41	73.44	73.57
3036	NASDAQ	MDLZ	Thu, Jun 15, 2023	73.48	73.79	73.20	73.46
3035	NASDAQ	MDLZ	Wed, Jun 14, 2023	73.03	73.43	72.63	73.13
3034	NASDAQ	MDLZ	Tue, Jun 13, 2023	72.57	73.06	72.44	72.72
3033	NASDAQ	MDLZ	Mon, Jun 12, 2023	72.97	73.17	72.21	72.81
3032	NASDAQ	MDLZ	Fri, Jun 9, 2023	72.46	73.22	72.46	72.97
3031	NASDAQ	MDLZ	Thu, Jun 8, 2023	72.01	73.20	71.86	73.09
3030	NASDAQ	MDLZ	Wed, Jun 7, 2023	72.29	73.15	72.03	72.19
3029	NASDAQ	MDLZ	Tue, Jun 6, 2023	74.31	74.56	72.86	73.28
3028	NASDAQ	MDLZ	Mon, Jun 5, 2023	74.25	74.73	73.94	74.29
3027	NASDAQ	MDLZ	Fri, Jun 2, 2023	73.77	74.36	73.50	74.27
3026	NASDAQ	MDLZ	Thu, Jun 1, 2023	73.62	73.73	72.97	73.61
3025	NASDAQ	MDLZ	Wed, May 31, 2023	72.47	73.74	72.28	73.41
3024	NASDAQ	MDLZ	Tue, May 30, 2023	74.41	74.53	72.25	72.37
3023	NASDAQ	MDLZ	Fri, May 26, 2023	75.01	75.29	74.44	75.13
3022	NASDAQ	MDLZ	Thu, May 25, 2023	74.95	75.44	74.39	75.18
3021	NASDAQ	MDLZ	Wed, May 24, 2023	75.63	75.86	75.15	75.47
3020	NASDAQ	MDLZ	Tue, May 23, 2023	75.97	76.00	75.14	75.65
3019	NASDAQ	MDLZ	Mon, May 22, 2023	77.09	77.21	75.64	75.87
3018	NASDAQ	MDLZ	Fri, May 19, 2023	77.36	77.57	76.74	77.06
3017	NASDAQ	MDLZ	Thu, May 18, 2023	76.81	77.31	76.62	77.27
3016	NASDAQ	MDLZ	Wed, May 17, 2023	77.80	77.92	76.56	77.23
3015	NASDAQ	MDLZ	Tue, May 16, 2023	77.60	78.01	76.93	77.80
3014	NASDAQ	MDLZ	Mon, May 15, 2023	78.12	78.26	77.32	77.73
3013	NASDAQ	MDLZ	Fri, May 12, 2023	78.40	78.54	77.74	77.88
3012	NASDAQ	MDLZ	Thu, May 11, 2023	77.92	78.44	77.35	78.36
3011	NASDAQ	MDLZ	Wed, May 10, 2023	77.89	78.38	77.51	77.89
3010	NASDAQ	MDLZ	Tue, May 9, 2023	77.90	78.07	77.32	77.89
3009	NASDAQ	MDLZ	Mon, May 8, 2023	77.25	78.21	76.96	78.11
3008	NASDAQ	MDLZ	Fri, May 5, 2023	77.06	77.63	76.77	77.56
3007	NASDAQ	MDLZ	Thu, May 4, 2023	77.42	77.50	76.76	77.29
3006	NASDAQ	MDLZ	Wed, May 3, 2023	77.89	78.01	76.66	77.02
3005	NASDAQ	MDLZ	Tue, May 2, 2023	77.32	77.77	76.52	77.60
3004	NASDAQ	MDLZ	Mon, May 1, 2023	76.52	77.72	76.19	77.22
3003	NASDAQ	MDLZ	Fri, Apr 28, 2023	75.88	78.59	75.69	76.72
3002	NASDAQ	MDLZ	Thu, Apr 27, 2023	72.39	73.89	72.18	73.82
3001	NASDAQ	MDLZ	Wed, Apr 26, 2023	71.71	72.48	71.59	72.33
3000	NASDAQ	MDLZ	Tue, Apr 25, 2023	71.81	72.63	71.77	72.50
2999	NASDAQ	MDLZ	Mon, Apr 24, 2023	71.35	71.89	71.30	71.81
2998	NASDAQ	MDLZ	Fri, Apr 21, 2023	71.24	71.53	70.82	71.32
2997	NASDAQ	MDLZ	Thu, Apr 20, 2023	70.28	71.26	70.28	71.03
2996	NASDAQ	MDLZ	Wed, Apr 19, 2023	70.65	70.73	70.24	70.36
2995	NASDAQ	MDLZ	Tue, Apr 18, 2023	70.22	70.62	69.93	70.50
2994	NASDAQ	MDLZ	Mon, Apr 17, 2023	70.04	70.35	69.71	70.26
2993	NASDAQ	MDLZ	Fri, Apr 14, 2023	70.13	70.36	69.68	69.81
2992	NASDAQ	MDLZ	Thu, Apr 13, 2023	70.30	70.54	69.73	70.44
2991	NASDAQ	MDLZ	Wed, Apr 12, 2023	70.36	70.69	70.01	70.21
2990	NASDAQ	MDLZ	Tue, Apr 11, 2023	70.46	70.74	70.23	70.31
2989	NASDAQ	MDLZ	Mon, Apr 10, 2023	70.72	70.81	69.75	70.53
2988	NASDAQ	MDLZ	Thu, Apr 6, 2023	71.66	71.85	70.86	71.05
2987	NASDAQ	MDLZ	Wed, Apr 5, 2023	70.94	71.60	70.85	71.40
2986	NASDAQ	MDLZ	Tue, Apr 4, 2023	70.12	70.65	70.03	70.52
2985	NASDAQ	MDLZ	Mon, Apr 3, 2023	69.46	70.62	68.96	70.22
2984	NASDAQ	MDLZ	Fri, Mar 31, 2023	69.94	70.02	69.46	69.72
2983	NASDAQ	MDLZ	Thu, Mar 30, 2023	70.02	70.22	69.42	69.58
2982	NASDAQ	MDLZ	Wed, Mar 29, 2023	70.03	70.39	70.03	70.37
2981	NASDAQ	MDLZ	Tue, Mar 28, 2023	69.21	70.06	69.16	69.59
2980	NASDAQ	MDLZ	Mon, Mar 27, 2023	69.20	69.75	69.13	69.16
2979	NASDAQ	MDLZ	Fri, Mar 24, 2023	67.48	69.10	67.48	69.04
2978	NASDAQ	MDLZ	Thu, Mar 23, 2023	67.21	67.77	67.00	67.20
2977	NASDAQ	MDLZ	Wed, Mar 22, 2023	68.00	68.43	67.33	67.36
2976	NASDAQ	MDLZ	Tue, Mar 21, 2023	67.81	67.93	67.12	67.83
2975	NASDAQ	MDLZ	Mon, Mar 20, 2023	66.65	67.74	66.60	67.73
2974	NASDAQ	MDLZ	Fri, Mar 17, 2023	66.78	66.91	65.83	66.40
2973	NASDAQ	MDLZ	Thu, Mar 16, 2023	66.38	67.04	65.74	66.94
2972	NASDAQ	MDLZ	Wed, Mar 15, 2023	65.64	66.60	65.07	66.40
2971	NASDAQ	MDLZ	Tue, Mar 14, 2023	65.58	66.39	65.28	66.29
2970	NASDAQ	MDLZ	Mon, Mar 13, 2023	65.02	66.94	65.02	65.54
2969	NASDAQ	MDLZ	Fri, Mar 10, 2023	65.01	65.51	64.74	64.90
2968	NASDAQ	MDLZ	Thu, Mar 9, 2023	65.44	65.70	64.47	64.76
2967	NASDAQ	MDLZ	Wed, Mar 8, 2023	64.70	65.24	64.60	65.09
2966	NASDAQ	MDLZ	Tue, Mar 7, 2023	65.79	65.79	64.39	64.81
2965	NASDAQ	MDLZ	Mon, Mar 6, 2023	65.66	66.08	65.55	65.68
2964	NASDAQ	MDLZ	Fri, Mar 3, 2023	65.27	65.95	64.63	65.71
2963	NASDAQ	MDLZ	Thu, Mar 2, 2023	64.29	65.53	64.07	65.36
2962	NASDAQ	MDLZ	Wed, Mar 1, 2023	64.98	64.98	63.82	64.19
2961	NASDAQ	MDLZ	Tue, Feb 28, 2023	65.45	65.63	65.00	65.18
2960	NASDAQ	MDLZ	Mon, Feb 27, 2023	66.01	66.29	65.52	65.64
2959	NASDAQ	MDLZ	Fri, Feb 24, 2023	65.73	65.78	65.02	65.55
2958	NASDAQ	MDLZ	Thu, Feb 23, 2023	66.41	66.55	65.65	66.07
2957	NASDAQ	MDLZ	Wed, Feb 22, 2023	66.67	67.44	66.07	66.23
2956	NASDAQ	MDLZ	Tue, Feb 21, 2023	66.70	66.94	65.75	66.60
2955	NASDAQ	MDLZ	Fri, Feb 17, 2023	65.77	67.03	65.62	66.85
2954	NASDAQ	MDLZ	Thu, Feb 16, 2023	64.99	65.76	64.43	65.68
2953	NASDAQ	MDLZ	Wed, Feb 15, 2023	65.62	65.70	65.17	65.69
2952	NASDAQ	MDLZ	Tue, Feb 14, 2023	66.39	66.41	65.28	65.66
2951	NASDAQ	MDLZ	Mon, Feb 13, 2023	65.77	66.74	65.77	66.27
2950	NASDAQ	MDLZ	Fri, Feb 10, 2023	64.29	65.58	64.11	65.50
2949	NASDAQ	MDLZ	Thu, Feb 9, 2023	65.18	65.37	64.22	64.29
2948	NASDAQ	MDLZ	Wed, Feb 8, 2023	64.75	64.99	64.43	64.79
2947	NASDAQ	MDLZ	Tue, Feb 7, 2023	65.68	65.68	64.12	65.08
2946	NASDAQ	MDLZ	Mon, Feb 6, 2023	65.91	66.29	65.65	66.17
2945	NASDAQ	MDLZ	Fri, Feb 3, 2023	66.82	66.87	65.52	65.91
2944	NASDAQ	MDLZ	Thu, Feb 2, 2023	66.25	66.79	65.80	66.66
2943	NASDAQ	MDLZ	Wed, Feb 1, 2023	65.66	67.13	65.44	66.73
2942	NASDAQ	MDLZ	Tue, Jan 31, 2023	64.98	65.48	64.72	65.44
2941	NASDAQ	MDLZ	Mon, Jan 30, 2023	64.79	65.44	64.41	64.84
2940	NASDAQ	MDLZ	Fri, Jan 27, 2023	64.45	64.95	64.06	64.72
2939	NASDAQ	MDLZ	Thu, Jan 26, 2023	64.85	64.85	64.28	64.52
2938	NASDAQ	MDLZ	Wed, Jan 25, 2023	64.94	65.02	64.09	65.00
2937	NASDAQ	MDLZ	Tue, Jan 24, 2023	64.40	65.01	63.76	64.84
2936	NASDAQ	MDLZ	Mon, Jan 23, 2023	64.13	64.78	63.92	64.36
2935	NASDAQ	MDLZ	Fri, Jan 20, 2023	63.76	64.04	63.26	64.04
2934	NASDAQ	MDLZ	Thu, Jan 19, 2023	64.41	64.81	63.75	63.84
2933	NASDAQ	MDLZ	Wed, Jan 18, 2023	66.73	66.84	64.43	64.57
2932	NASDAQ	MDLZ	Tue, Jan 17, 2023	67.18	67.50	66.93	67.02
2931	NASDAQ	MDLZ	Fri, Jan 13, 2023	66.59	67.11	66.22	67.06
2930	NASDAQ	MDLZ	Thu, Jan 12, 2023	67.41	67.53	66.56	66.76
2929	NASDAQ	MDLZ	Wed, Jan 11, 2023	67.57	67.82	66.94	67.57
2928	NASDAQ	MDLZ	Tue, Jan 10, 2023	67.02	67.48	67.00	67.31
2927	NASDAQ	MDLZ	Mon, Jan 9, 2023	67.67	68.33	67.22	67.24
2926	NASDAQ	MDLZ	Fri, Jan 6, 2023	67.15	68.26	66.89	68.02
2925	NASDAQ	MDLZ	Thu, Jan 5, 2023	66.99	67.13	66.03	66.19
2924	NASDAQ	MDLZ	Wed, Jan 4, 2023	66.36	67.39	66.26	66.73
2923	NASDAQ	MDLZ	Tue, Jan 3, 2023	66.50	66.70	65.37	66.25
2922	NASDAQ	MDLZ	Fri, Dec 30, 2022	66.89	66.99	66.11	66.65
2921	NASDAQ	MDLZ	Thu, Dec 29, 2022	66.54	67.13	66.50	66.97
2920	NASDAQ	MDLZ	Wed, Dec 28, 2022	67.82	67.83	66.80	66.83
2919	NASDAQ	MDLZ	Tue, Dec 27, 2022	67.39	67.60	67.14	67.49
2918	NASDAQ	MDLZ	Fri, Dec 23, 2022	66.79	67.24	66.54	67.10
2917	NASDAQ	MDLZ	Thu, Dec 22, 2022	66.69	66.83	65.97	66.73
2916	NASDAQ	MDLZ	Wed, Dec 21, 2022	66.25	67.29	66.10	66.89
2915	NASDAQ	MDLZ	Tue, Dec 20, 2022	65.78	66.21	65.38	65.85
2914	NASDAQ	MDLZ	Mon, Dec 19, 2022	66.06	66.29	65.47	65.70
2913	NASDAQ	MDLZ	Fri, Dec 16, 2022	65.92	66.39	65.28	66.16
2912	NASDAQ	MDLZ	Thu, Dec 15, 2022	66.94	67.22	65.82	66.39
2911	NASDAQ	MDLZ	Wed, Dec 14, 2022	67.74	68.06	66.79	67.26
2910	NASDAQ	MDLZ	Tue, Dec 13, 2022	68.25	68.50	67.07	67.60
2909	NASDAQ	MDLZ	Mon, Dec 12, 2022	67.34	67.43	66.90	67.38
2908	NASDAQ	MDLZ	Fri, Dec 9, 2022	67.56	67.62	66.95	67.06
2907	NASDAQ	MDLZ	Thu, Dec 8, 2022	67.34	68.08	67.20	67.59
2906	NASDAQ	MDLZ	Wed, Dec 7, 2022	67.62	68.81	67.48	68.03
2905	NASDAQ	MDLZ	Tue, Dec 6, 2022	67.68	67.97	66.91	67.29
2904	NASDAQ	MDLZ	Mon, Dec 5, 2022	67.55	67.65	67.05	67.43
2903	NASDAQ	MDLZ	Fri, Dec 2, 2022	67.41	68.36	67.21	68.31
2902	NASDAQ	MDLZ	Thu, Dec 1, 2022	67.76	68.53	67.69	68.09
2901	NASDAQ	MDLZ	Wed, Nov 30, 2022	65.79	67.75	65.59	67.61
2900	NASDAQ	MDLZ	Tue, Nov 29, 2022	65.81	66.13	65.59	66.05
2899	NASDAQ	MDLZ	Mon, Nov 28, 2022	66.68	66.99	66.07	66.15
2898	NASDAQ	MDLZ	Fri, Nov 25, 2022	66.67	66.82	66.49	66.69
2897	NASDAQ	MDLZ	Wed, Nov 23, 2022	66.31	66.70	66.14	66.67
2896	NASDAQ	MDLZ	Tue, Nov 22, 2022	66.25	66.39	65.81	66.31
2895	NASDAQ	MDLZ	Mon, Nov 21, 2022	65.30	65.96	65.05	65.85
2894	NASDAQ	MDLZ	Fri, Nov 18, 2022	64.66	65.09	64.31	64.99
2893	NASDAQ	MDLZ	Thu, Nov 17, 2022	64.31	64.63	64.01	64.45
2892	NASDAQ	MDLZ	Wed, Nov 16, 2022	64.99	65.55	64.68	65.00
2891	NASDAQ	MDLZ	Tue, Nov 15, 2022	64.79	64.99	64.17	64.65
2890	NASDAQ	MDLZ	Mon, Nov 14, 2022	65.00	65.33	64.06	64.10
2889	NASDAQ	MDLZ	Fri, Nov 11, 2022	65.05	65.19	63.96	64.80
2888	NASDAQ	MDLZ	Thu, Nov 10, 2022	64.76	65.17	63.47	64.98
2887	NASDAQ	MDLZ	Wed, Nov 9, 2022	63.85	64.31	63.30	63.39
2886	NASDAQ	MDLZ	Tue, Nov 8, 2022	64.20	64.70	62.97	63.92
2885	NASDAQ	MDLZ	Mon, Nov 7, 2022	63.40	64.51	63.37	64.39
2884	NASDAQ	MDLZ	Fri, Nov 4, 2022	62.31	63.28	62.12	63.22
2883	NASDAQ	MDLZ	Thu, Nov 3, 2022	62.09	62.65	61.84	62.00
2882	NASDAQ	MDLZ	Wed, Nov 2, 2022	64.95	64.96	62.00	62.58
2881	NASDAQ	MDLZ	Tue, Nov 1, 2022	61.56	62.28	61.54	61.87
2880	NASDAQ	MDLZ	Mon, Oct 31, 2022	61.23	61.99	60.64	61.48
2879	NASDAQ	MDLZ	Fri, Oct 28, 2022	60.66	61.81	60.42	61.70
2878	NASDAQ	MDLZ	Thu, Oct 27, 2022	60.00	60.69	59.74	60.31
2877	NASDAQ	MDLZ	Wed, Oct 26, 2022	59.84	60.54	59.30	59.90
2876	NASDAQ	MDLZ	Tue, Oct 25, 2022	58.83	59.39	58.52	59.31
2875	NASDAQ	MDLZ	Mon, Oct 24, 2022	58.17	58.78	57.80	58.74
2874	NASDAQ	MDLZ	Fri, Oct 21, 2022	56.58	57.43	56.38	57.35
2873	NASDAQ	MDLZ	Thu, Oct 20, 2022	57.75	57.87	56.79	56.91
2872	NASDAQ	MDLZ	Wed, Oct 19, 2022	58.20	58.59	57.37	57.70
2871	NASDAQ	MDLZ	Tue, Oct 18, 2022	58.12	58.70	57.79	58.35
2870	NASDAQ	MDLZ	Mon, Oct 17, 2022	57.61	57.97	57.34	57.44
2869	NASDAQ	MDLZ	Fri, Oct 14, 2022	58.21	58.32	56.84	56.94
2868	NASDAQ	MDLZ	Thu, Oct 13, 2022	56.10	58.03	55.87	57.68
2867	NASDAQ	MDLZ	Wed, Oct 12, 2022	56.94	57.54	56.61	56.83
2866	NASDAQ	MDLZ	Tue, Oct 11, 2022	55.53	56.76	55.37	56.28
2865	NASDAQ	MDLZ	Mon, Oct 10, 2022	55.54	55.86	54.97	55.62
2864	NASDAQ	MDLZ	Fri, Oct 7, 2022	55.85	55.95	54.95	55.26
2863	NASDAQ	MDLZ	Thu, Oct 6, 2022	57.01	57.33	55.80	56.01
2862	NASDAQ	MDLZ	Wed, Oct 5, 2022	57.20	57.65	56.51	57.24
2861	NASDAQ	MDLZ	Tue, Oct 4, 2022	56.84	57.93	56.74	57.53
2860	NASDAQ	MDLZ	Mon, Oct 3, 2022	55.24	56.56	54.85	56.35
2859	NASDAQ	MDLZ	Fri, Sep 30, 2022	56.49	56.70	54.72	54.83
2858	NASDAQ	MDLZ	Thu, Sep 29, 2022	57.62	57.70	56.29	56.67
2857	NASDAQ	MDLZ	Wed, Sep 28, 2022	57.99	58.46	57.26	58.14
2856	NASDAQ	MDLZ	Tue, Sep 27, 2022	58.69	59.13	57.31	57.58
2855	NASDAQ	MDLZ	Mon, Sep 26, 2022	58.79	59.12	58.10	58.35
2854	NASDAQ	MDLZ	Fri, Sep 23, 2022	59.54	59.75	58.26	58.95
2853	NASDAQ	MDLZ	Thu, Sep 22, 2022	59.87	60.34	59.50	59.80
2852	NASDAQ	MDLZ	Wed, Sep 21, 2022	59.94	61.05	59.74	59.75
2851	NASDAQ	MDLZ	Tue, Sep 20, 2022	60.04	60.23	59.26	59.75
2850	NASDAQ	MDLZ	Mon, Sep 19, 2022	60.30	60.46	59.85	60.38
2849	NASDAQ	MDLZ	Fri, Sep 16, 2022	59.48	60.39	59.38	60.30
2848	NASDAQ	MDLZ	Thu, Sep 15, 2022	60.09	60.24	59.31	59.57
2847	NASDAQ	MDLZ	Wed, Sep 14, 2022	60.12	60.47	59.93	60.24
2846	NASDAQ	MDLZ	Tue, Sep 13, 2022	61.03	61.27	59.62	59.88
2845	NASDAQ	MDLZ	Mon, Sep 12, 2022	61.62	62.44	61.45	61.90
2844	NASDAQ	MDLZ	Fri, Sep 9, 2022	61.33	61.75	60.93	61.33
2843	NASDAQ	MDLZ	Thu, Sep 8, 2022	61.01	61.25	60.10	60.95
2842	NASDAQ	MDLZ	Wed, Sep 7, 2022	60.05	61.51	59.82	61.42
2841	NASDAQ	MDLZ	Tue, Sep 6, 2022	60.86	60.86	59.76	60.00
2840	NASDAQ	MDLZ	Fri, Sep 2, 2022	62.04	62.45	60.38	60.73
2839	NASDAQ	MDLZ	Thu, Sep 1, 2022	61.54	62.02	60.97	61.97
2838	NASDAQ	MDLZ	Wed, Aug 31, 2022	61.96	62.90	61.82	61.86
2837	NASDAQ	MDLZ	Tue, Aug 30, 2022	62.45	62.55	61.64	61.85
2836	NASDAQ	MDLZ	Mon, Aug 29, 2022	62.23	62.85	61.79	62.48
2835	NASDAQ	MDLZ	Fri, Aug 26, 2022	64.56	64.68	62.57	62.73
2834	NASDAQ	MDLZ	Thu, Aug 25, 2022	64.60	64.97	64.07	64.46
2833	NASDAQ	MDLZ	Wed, Aug 24, 2022	63.78	64.68	63.59	64.60
2832	NASDAQ	MDLZ	Tue, Aug 23, 2022	64.23	64.39	63.65	63.72
2831	NASDAQ	MDLZ	Mon, Aug 22, 2022	65.25	65.48	64.30	64.51
2830	NASDAQ	MDLZ	Fri, Aug 19, 2022	65.22	65.66	64.96	65.36
2829	NASDAQ	MDLZ	Thu, Aug 18, 2022	65.47	65.74	65.10	65.55
2828	NASDAQ	MDLZ	Wed, Aug 17, 2022	65.78	65.84	65.23	65.51
2827	NASDAQ	MDLZ	Tue, Aug 16, 2022	65.18	66.31	65.06	65.96
2826	NASDAQ	MDLZ	Mon, Aug 15, 2022	64.39	65.38	64.08	65.18
2825	NASDAQ	MDLZ	Fri, Aug 12, 2022	64.49	64.67	63.79	64.20
2824	NASDAQ	MDLZ	Thu, Aug 11, 2022	64.81	65.10	64.13	64.29
2823	NASDAQ	MDLZ	Wed, Aug 10, 2022	64.32	64.66	64.18	64.47
2822	NASDAQ	MDLZ	Tue, Aug 9, 2022	64.16	64.32	63.82	63.93
2821	NASDAQ	MDLZ	Mon, Aug 8, 2022	64.02	64.59	63.71	63.94
2820	NASDAQ	MDLZ	Fri, Aug 5, 2022	64.15	64.15	63.13	63.77
2819	NASDAQ	MDLZ	Thu, Aug 4, 2022	64.97	65.18	64.08	64.25
2818	NASDAQ	MDLZ	Wed, Aug 3, 2022	64.68	65.32	64.48	65.13
2817	NASDAQ	MDLZ	Tue, Aug 2, 2022	65.16	65.16	64.54	64.76
2816	NASDAQ	MDLZ	Mon, Aug 1, 2022	63.92	65.17	63.91	64.89
2815	NASDAQ	MDLZ	Fri, Jul 29, 2022	63.43	64.45	63.40	64.04
2814	NASDAQ	MDLZ	Thu, Jul 28, 2022	63.57	64.40	63.15	64.20
2813	NASDAQ	MDLZ	Wed, Jul 27, 2022	62.98	63.82	62.29	63.63
2812	NASDAQ	MDLZ	Tue, Jul 26, 2022	62.45	63.10	61.97	62.94
2811	NASDAQ	MDLZ	Mon, Jul 25, 2022	62.06	63.12	61.90	62.76
2810	NASDAQ	MDLZ	Fri, Jul 22, 2022	61.73	62.03	61.54	61.99
2809	NASDAQ	MDLZ	Thu, Jul 21, 2022	61.41	61.70	60.95	61.35
2808	NASDAQ	MDLZ	Wed, Jul 20, 2022	61.80	61.99	61.02	61.45
2807	NASDAQ	MDLZ	Tue, Jul 19, 2022	60.87	61.60	60.60	61.42
2806	NASDAQ	MDLZ	Mon, Jul 18, 2022	60.57	61.01	59.98	60.06
2805	NASDAQ	MDLZ	Fri, Jul 15, 2022	61.63	61.63	60.39	60.74
2804	NASDAQ	MDLZ	Thu, Jul 14, 2022	61.04	61.19	60.26	60.88
2803	NASDAQ	MDLZ	Wed, Jul 13, 2022	62.04	62.65	61.46	61.97
2802	NASDAQ	MDLZ	Tue, Jul 12, 2022	62.72	63.50	62.28	62.56
2801	NASDAQ	MDLZ	Mon, Jul 11, 2022	62.55	62.82	62.02	62.28
2800	NASDAQ	MDLZ	Fri, Jul 8, 2022	62.37	62.83	62.16	62.44
2799	NASDAQ	MDLZ	Thu, Jul 7, 2022	62.32	62.63	61.78	62.37
2798	NASDAQ	MDLZ	Wed, Jul 6, 2022	62.53	62.92	62.14	62.41
2797	NASDAQ	MDLZ	Tue, Jul 5, 2022	63.13	63.20	61.13	62.48
2796	NASDAQ	MDLZ	Fri, Jul 1, 2022	61.55	63.63	61.55	63.34
2795	NASDAQ	MDLZ	Thu, Jun 30, 2022	61.58	62.51	61.51	62.09
2794	NASDAQ	MDLZ	Wed, Jun 29, 2022	61.50	62.36	61.49	62.05
2793	NASDAQ	MDLZ	Tue, Jun 28, 2022	62.87	63.18	61.56	61.72
2792	NASDAQ	MDLZ	Mon, Jun 27, 2022	62.15	62.81	62.08	62.63
2791	NASDAQ	MDLZ	Fri, Jun 24, 2022	61.59	62.71	61.32	62.65
2790	NASDAQ	MDLZ	Thu, Jun 23, 2022	60.54	61.40	60.52	61.04
2789	NASDAQ	MDLZ	Wed, Jun 22, 2022	59.84	60.74	59.63	60.28
2788	NASDAQ	MDLZ	Tue, Jun 21, 2022	59.28	60.08	58.29	59.82
2787	NASDAQ	MDLZ	Fri, Jun 17, 2022	58.72	59.20	58.10	58.80
2786	NASDAQ	MDLZ	Thu, Jun 16, 2022	58.40	59.18	57.99	58.61
2785	NASDAQ	MDLZ	Wed, Jun 15, 2022	58.94	59.88	58.29	59.04
2784	NASDAQ	MDLZ	Tue, Jun 14, 2022	59.52	59.60	57.82	58.47
2783	NASDAQ	MDLZ	Mon, Jun 13, 2022	60.20	60.30	58.97	59.20
2782	NASDAQ	MDLZ	Fri, Jun 10, 2022	60.51	61.31	60.04	60.80
2781	NASDAQ	MDLZ	Thu, Jun 9, 2022	62.44	63.02	61.20	61.23
2780	NASDAQ	MDLZ	Wed, Jun 8, 2022	63.00	63.16	62.51	62.62
2779	NASDAQ	MDLZ	Tue, Jun 7, 2022	61.96	63.34	61.88	63.24
2778	NASDAQ	MDLZ	Mon, Jun 6, 2022	62.71	63.14	62.22	62.45
2777	NASDAQ	MDLZ	Fri, Jun 3, 2022	62.84	63.04	62.08	62.41
2776	NASDAQ	MDLZ	Thu, Jun 2, 2022	62.85	63.06	61.47	63.04
2775	NASDAQ	MDLZ	Wed, Jun 1, 2022	63.45	63.74	62.08	62.91
2774	NASDAQ	MDLZ	Tue, May 31, 2022	63.62	63.94	62.61	63.56
2773	NASDAQ	MDLZ	Fri, May 27, 2022	62.79	63.76	62.50	63.76
2772	NASDAQ	MDLZ	Thu, May 26, 2022	62.30	63.23	62.27	62.50
2771	NASDAQ	MDLZ	Wed, May 25, 2022	62.81	62.98	61.78	62.37
2770	NASDAQ	MDLZ	Tue, May 24, 2022	61.97	63.04	61.76	63.00
2769	NASDAQ	MDLZ	Mon, May 23, 2022	62.06	62.42	61.51	62.04
2768	NASDAQ	MDLZ	Fri, May 20, 2022	61.22	61.46	60.41	61.19
2767	NASDAQ	MDLZ	Thu, May 19, 2022	60.33	61.56	59.65	61.11
2766	NASDAQ	MDLZ	Wed, May 18, 2022	65.40	65.45	60.71	60.94
2765	NASDAQ	MDLZ	Tue, May 17, 2022	66.14	66.25	64.54	65.72
2764	NASDAQ	MDLZ	Mon, May 16, 2022	66.40	66.45	65.80	66.13
2763	NASDAQ	MDLZ	Fri, May 13, 2022	65.83	66.46	65.36	66.38
2762	NASDAQ	MDLZ	Thu, May 12, 2022	65.64	65.90	64.84	65.68
2761	NASDAQ	MDLZ	Wed, May 11, 2022	65.61	66.41	65.43	65.56
2760	NASDAQ	MDLZ	Tue, May 10, 2022	66.89	67.93	65.71	65.92
2759	NASDAQ	MDLZ	Mon, May 9, 2022	65.40	66.71	65.23	66.28
2758	NASDAQ	MDLZ	Fri, May 6, 2022	65.05	65.95	64.75	65.73
2757	NASDAQ	MDLZ	Thu, May 5, 2022	65.72	66.07	64.81	65.23
2756	NASDAQ	MDLZ	Wed, May 4, 2022	64.52	66.30	64.43	66.19
2755	NASDAQ	MDLZ	Tue, May 3, 2022	64.11	64.89	63.64	64.69
2754	NASDAQ	MDLZ	Mon, May 2, 2022	65.31	65.48	62.99	63.79
2753	NASDAQ	MDLZ	Fri, Apr 29, 2022	65.96	66.04	64.36	64.48
2752	NASDAQ	MDLZ	Thu, Apr 28, 2022	64.20	66.34	64.11	66.22
2751	NASDAQ	MDLZ	Wed, Apr 27, 2022	65.54	65.66	63.93	64.05
2750	NASDAQ	MDLZ	Tue, Apr 26, 2022	65.86	66.03	64.04	64.04
2749	NASDAQ	MDLZ	Mon, Apr 25, 2022	65.61	65.97	64.52	65.78
2748	NASDAQ	MDLZ	Fri, Apr 22, 2022	65.98	66.18	65.04	65.06
2747	NASDAQ	MDLZ	Thu, Apr 21, 2022	65.85	66.35	65.74	65.84
2746	NASDAQ	MDLZ	Wed, Apr 20, 2022	65.24	65.97	65.24	65.73
2745	NASDAQ	MDLZ	Tue, Apr 19, 2022	63.74	65.50	63.60	65.21
2744	NASDAQ	MDLZ	Mon, Apr 18, 2022	63.62	64.02	63.25	63.57
2743	NASDAQ	MDLZ	Thu, Apr 14, 2022	64.15	64.22	63.68	63.72
2742	NASDAQ	MDLZ	Wed, Apr 13, 2022	63.69	64.08	63.42	63.85
2741	NASDAQ	MDLZ	Tue, Apr 12, 2022	64.08	64.33	63.29	63.67
2740	NASDAQ	MDLZ	Mon, Apr 11, 2022	63.96	64.15	63.30	63.41
2739	NASDAQ	MDLZ	Fri, Apr 8, 2022	63.09	63.59	62.78	63.40
2738	NASDAQ	MDLZ	Thu, Apr 7, 2022	63.14	63.18	61.95	62.89
2737	NASDAQ	MDLZ	Wed, Apr 6, 2022	63.05	63.59	62.72	63.21
2736	NASDAQ	MDLZ	Tue, Apr 5, 2022	62.78	63.77	62.78	63.01
2735	NASDAQ	MDLZ	Mon, Apr 4, 2022	63.36	63.52	62.47	63.04
2734	NASDAQ	MDLZ	Fri, Apr 1, 2022	63.00	63.64	62.20	63.53
2733	NASDAQ	MDLZ	Thu, Mar 31, 2022	62.80	63.13	62.60	62.78
2732	NASDAQ	MDLZ	Wed, Mar 30, 2022	62.65	62.86	62.16	62.75
2731	NASDAQ	MDLZ	Tue, Mar 29, 2022	62.06	63.07	62.06	63.06
2730	NASDAQ	MDLZ	Mon, Mar 28, 2022	61.65	61.81	61.15	61.57
2729	NASDAQ	MDLZ	Fri, Mar 25, 2022	61.00	61.79	60.96	61.52
2728	NASDAQ	MDLZ	Thu, Mar 24, 2022	61.12	61.17	60.30	60.85
2727	NASDAQ	MDLZ	Wed, Mar 23, 2022	61.67	62.06	60.73	60.78
2726	NASDAQ	MDLZ	Tue, Mar 22, 2022	61.68	61.83	60.87	61.57
2725	NASDAQ	MDLZ	Mon, Mar 21, 2022	61.54	61.89	61.09	61.37
2724	NASDAQ	MDLZ	Fri, Mar 18, 2022	61.55	61.88	60.95	61.51
2723	NASDAQ	MDLZ	Thu, Mar 17, 2022	61.96	62.78	61.34	62.27
2722	NASDAQ	MDLZ	Wed, Mar 16, 2022	61.46	62.17	61.02	61.95
2721	NASDAQ	MDLZ	Tue, Mar 15, 2022	59.84	61.28	59.59	61.17
2720	NASDAQ	MDLZ	Mon, Mar 14, 2022	59.48	60.43	59.21	59.34
2719	NASDAQ	MDLZ	Fri, Mar 11, 2022	60.50	61.07	59.02	59.12
2718	NASDAQ	MDLZ	Thu, Mar 10, 2022	60.62	60.71	59.68	60.16
2717	NASDAQ	MDLZ	Wed, Mar 9, 2022	61.60	62.08	61.09	61.29
2716	NASDAQ	MDLZ	Tue, Mar 8, 2022	62.47	62.80	60.71	60.80
2715	NASDAQ	MDLZ	Mon, Mar 7, 2022	63.76	63.76	62.18	62.53
2714	NASDAQ	MDLZ	Fri, Mar 4, 2022	64.04	64.26	63.21	63.83
2713	NASDAQ	MDLZ	Thu, Mar 3, 2022	65.10	65.49	64.65	64.91
2712	NASDAQ	MDLZ	Wed, Mar 2, 2022	64.23	65.07	63.98	64.70
2711	NASDAQ	MDLZ	Tue, Mar 1, 2022	64.99	65.45	64.13	64.34
2710	NASDAQ	MDLZ	Mon, Feb 28, 2022	65.57	65.94	64.67	65.48
2709	NASDAQ	MDLZ	Fri, Feb 25, 2022	65.02	66.79	64.90	66.76
2708	NASDAQ	MDLZ	Thu, Feb 24, 2022	65.31	65.87	63.22	64.65
2707	NASDAQ	MDLZ	Wed, Feb 23, 2022	66.65	66.98	66.20	66.28
2706	NASDAQ	MDLZ	Tue, Feb 22, 2022	66.55	66.67	65.75	66.47
2705	NASDAQ	MDLZ	Fri, Feb 18, 2022	66.03	66.53	65.62	66.00
2704	NASDAQ	MDLZ	Thu, Feb 17, 2022	65.58	66.32	65.13	66.06
2703	NASDAQ	MDLZ	Wed, Feb 16, 2022	66.03	66.52	65.20	65.71
2702	NASDAQ	MDLZ	Tue, Feb 15, 2022	66.30	66.74	65.57	65.87
2701	NASDAQ	MDLZ	Mon, Feb 14, 2022	66.94	67.02	65.35	66.14
2700	NASDAQ	MDLZ	Fri, Feb 11, 2022	67.08	67.38	66.55	66.70
2699	NASDAQ	MDLZ	Thu, Feb 10, 2022	67.24	67.89	66.56	66.77
2698	NASDAQ	MDLZ	Wed, Feb 9, 2022	68.48	68.59	67.79	67.96
2697	NASDAQ	MDLZ	Tue, Feb 8, 2022	67.72	68.29	67.41	68.05
2696	NASDAQ	MDLZ	Mon, Feb 7, 2022	67.29	67.76	66.79	67.48
2695	NASDAQ	MDLZ	Fri, Feb 4, 2022	67.61	68.14	66.85	67.02
2694	NASDAQ	MDLZ	Thu, Feb 3, 2022	67.73	68.46	67.46	67.94
2693	NASDAQ	MDLZ	Wed, Feb 2, 2022	66.81	68.05	66.51	67.90
2692	NASDAQ	MDLZ	Tue, Feb 1, 2022	66.99	67.32	66.06	66.68
2691	NASDAQ	MDLZ	Mon, Jan 31, 2022	66.26	67.36	65.71	67.03
2690	NASDAQ	MDLZ	Fri, Jan 28, 2022	65.13	66.54	63.90	66.42
2689	NASDAQ	MDLZ	Thu, Jan 27, 2022	67.21	68.64	66.94	67.47
2688	NASDAQ	MDLZ	Wed, Jan 26, 2022	66.47	67.49	66.12	66.62
2687	NASDAQ	MDLZ	Tue, Jan 25, 2022	67.28	67.31	66.21	66.98
2686	NASDAQ	MDLZ	Mon, Jan 24, 2022	68.61	68.91	66.06	67.61
2685	NASDAQ	MDLZ	Fri, Jan 21, 2022	68.23	69.47	68.20	68.36
2684	NASDAQ	MDLZ	Thu, Jan 20, 2022	67.58	68.18	67.46	67.76
2683	NASDAQ	MDLZ	Wed, Jan 19, 2022	67.56	68.17	67.45	67.60
2682	NASDAQ	MDLZ	Tue, Jan 18, 2022	67.26	67.42	66.65	67.37
2681	NASDAQ	MDLZ	Fri, Jan 14, 2022	67.46	68.16	67.08	68.10
2680	NASDAQ	MDLZ	Thu, Jan 13, 2022	67.25	67.77	67.08	67.64
2679	NASDAQ	MDLZ	Wed, Jan 12, 2022	67.18	67.53	66.83	67.37
2678	NASDAQ	MDLZ	Tue, Jan 11, 2022	67.33	67.46	66.25	67.26
2677	NASDAQ	MDLZ	Mon, Jan 10, 2022	67.69	67.83	66.87	67.03
2676	NASDAQ	MDLZ	Fri, Jan 7, 2022	67.27	67.76	66.98	67.55
2675	NASDAQ	MDLZ	Thu, Jan 6, 2022	67.55	67.93	66.97	67.38
2674	NASDAQ	MDLZ	Wed, Jan 5, 2022	66.80	67.96	66.68	67.41
2673	NASDAQ	MDLZ	Tue, Jan 4, 2022	65.99	67.15	65.87	66.45
2672	NASDAQ	MDLZ	Mon, Jan 3, 2022	65.75	66.06	65.08	65.97
2671	NASDAQ	MDLZ	Fri, Dec 31, 2021	65.78	66.40	65.69	66.31
2670	NASDAQ	MDLZ	Thu, Dec 30, 2021	66.21	66.34	65.69	65.75
2669	NASDAQ	MDLZ	Wed, Dec 29, 2021	66.09	66.54	65.90	66.37
2668	NASDAQ	MDLZ	Tue, Dec 28, 2021	65.62	66.08	65.51	66.01
2667	NASDAQ	MDLZ	Mon, Dec 27, 2021	64.95	65.56	64.78	65.52
2666	NASDAQ	MDLZ	Thu, Dec 23, 2021	64.95	65.25	64.79	64.94
2665	NASDAQ	MDLZ	Wed, Dec 22, 2021	64.12	64.95	64.11	64.83
2664	NASDAQ	MDLZ	Tue, Dec 21, 2021	64.67	64.86	64.09	64.32
2663	NASDAQ	MDLZ	Mon, Dec 20, 2021	64.77	64.95	64.39	64.78
2662	NASDAQ	MDLZ	Fri, Dec 17, 2021	65.61	66.06	64.93	64.96
2661	NASDAQ	MDLZ	Thu, Dec 16, 2021	64.67	66.04	64.33	65.69
2660	NASDAQ	MDLZ	Wed, Dec 15, 2021	63.58	64.97	63.47	64.79
2659	NASDAQ	MDLZ	Tue, Dec 14, 2021	63.13	63.43	62.97	63.39
2658	NASDAQ	MDLZ	Mon, Dec 13, 2021	62.30	63.51	61.90	63.17
2657	NASDAQ	MDLZ	Fri, Dec 10, 2021	61.51	62.40	61.10	62.26
2656	NASDAQ	MDLZ	Thu, Dec 9, 2021	60.86	61.07	60.52	60.99
2655	NASDAQ	MDLZ	Wed, Dec 8, 2021	61.33	61.37	60.03	60.88
2654	NASDAQ	MDLZ	Tue, Dec 7, 2021	61.42	61.94	61.22	61.41
2653	NASDAQ	MDLZ	Mon, Dec 6, 2021	60.68	61.72	60.68	61.42
2652	NASDAQ	MDLZ	Fri, Dec 3, 2021	59.80	60.57	59.69	60.26
2651	NASDAQ	MDLZ	Thu, Dec 2, 2021	58.81	59.87	58.68	59.46
2650	NASDAQ	MDLZ	Wed, Dec 1, 2021	59.37	59.76	58.51	58.56
2649	NASDAQ	MDLZ	Tue, Nov 30, 2021	60.42	60.43	58.60	58.94
2648	NASDAQ	MDLZ	Mon, Nov 29, 2021	60.42	60.78	59.89	60.64
2647	NASDAQ	MDLZ	Fri, Nov 26, 2021	61.03	61.41	60.09	60.25
2646	NASDAQ	MDLZ	Wed, Nov 24, 2021	61.40	61.80	60.95	61.32
2645	NASDAQ	MDLZ	Tue, Nov 23, 2021	61.00	61.60	60.88	61.41
2644	NASDAQ	MDLZ	Mon, Nov 22, 2021	60.40	61.36	59.94	60.97
2643	NASDAQ	MDLZ	Fri, Nov 19, 2021	62.60	62.62	60.42	60.52
2642	NASDAQ	MDLZ	Thu, Nov 18, 2021	62.02	62.59	61.86	62.34
2641	NASDAQ	MDLZ	Wed, Nov 17, 2021	62.18	62.44	61.97	62.17
2640	NASDAQ	MDLZ	Tue, Nov 16, 2021	62.92	63.35	62.43	62.47
2639	NASDAQ	MDLZ	Mon, Nov 15, 2021	62.75	62.95	62.51	62.85
2638	NASDAQ	MDLZ	Fri, Nov 12, 2021	62.59	63.18	62.30	62.78
2637	NASDAQ	MDLZ	Thu, Nov 11, 2021	62.68	62.75	62.10	62.47
2636	NASDAQ	MDLZ	Wed, Nov 10, 2021	62.52	62.97	62.33	62.73
2635	NASDAQ	MDLZ	Tue, Nov 9, 2021	61.88	62.36	61.67	62.24
2634	NASDAQ	MDLZ	Mon, Nov 8, 2021	62.29	62.40	61.52	61.88
2633	NASDAQ	MDLZ	Fri, Nov 5, 2021	62.50	62.72	62.14	62.26
2632	NASDAQ	MDLZ	Thu, Nov 4, 2021	61.77	62.42	61.68	62.09
2631	NASDAQ	MDLZ	Wed, Nov 3, 2021	63.05	63.41	61.91	62.34
2630	NASDAQ	MDLZ	Tue, Nov 2, 2021	60.90	61.38	60.37	61.36
2629	NASDAQ	MDLZ	Mon, Nov 1, 2021	60.70	61.35	60.55	60.91
2628	NASDAQ	MDLZ	Fri, Oct 29, 2021	60.92	61.16	60.64	60.74
2627	NASDAQ	MDLZ	Thu, Oct 28, 2021	60.42	60.98	60.22	60.95
2626	NASDAQ	MDLZ	Wed, Oct 27, 2021	60.96	60.96	60.13	60.39
2625	NASDAQ	MDLZ	Tue, Oct 26, 2021	60.32	61.08	60.17	60.83
2624	NASDAQ	MDLZ	Mon, Oct 25, 2021	60.70	60.90	60.12	60.34
2623	NASDAQ	MDLZ	Fri, Oct 22, 2021	60.12	60.59	60.10	60.52
2622	NASDAQ	MDLZ	Thu, Oct 21, 2021	60.17	60.30	59.75	60.16
2621	NASDAQ	MDLZ	Wed, Oct 20, 2021	59.99	60.53	59.86	60.29
2620	NASDAQ	MDLZ	Tue, Oct 19, 2021	59.90	59.90	59.33	59.79
2619	NASDAQ	MDLZ	Mon, Oct 18, 2021	59.89	60.10	59.33	59.75
2618	NASDAQ	MDLZ	Fri, Oct 15, 2021	60.63	60.67	59.76	60.15
2617	NASDAQ	MDLZ	Thu, Oct 14, 2021	60.30	60.74	60.17	60.63
2616	NASDAQ	MDLZ	Wed, Oct 13, 2021	59.95	60.40	59.37	59.96
2615	NASDAQ	MDLZ	Tue, Oct 12, 2021	59.63	59.91	59.42	59.67
2614	NASDAQ	MDLZ	Mon, Oct 11, 2021	59.85	59.85	59.34	59.42
2613	NASDAQ	MDLZ	Fri, Oct 8, 2021	59.96	60.00	59.41	59.54
2612	NASDAQ	MDLZ	Thu, Oct 7, 2021	60.06	60.34	59.79	59.89
2611	NASDAQ	MDLZ	Wed, Oct 6, 2021	58.89	60.25	58.35	60.20
2610	NASDAQ	MDLZ	Tue, Oct 5, 2021	58.00	59.11	57.90	58.83
2609	NASDAQ	MDLZ	Mon, Oct 4, 2021	58.21	58.78	57.63	58.07
2608	NASDAQ	MDLZ	Fri, Oct 1, 2021	58.35	58.54	57.68	58.21
2607	NASDAQ	MDLZ	Thu, Sep 30, 2021	59.12	59.30	58.12	58.18
2606	NASDAQ	MDLZ	Wed, Sep 29, 2021	58.24	59.49	58.03	59.05
2605	NASDAQ	MDLZ	Tue, Sep 28, 2021	59.19	59.30	58.21	58.70
2604	NASDAQ	MDLZ	Mon, Sep 27, 2021	60.16	60.55	59.39	59.47
2603	NASDAQ	MDLZ	Fri, Sep 24, 2021	60.39	60.71	60.21	60.36
2602	NASDAQ	MDLZ	Thu, Sep 23, 2021	60.50	61.12	60.46	60.73
2601	NASDAQ	MDLZ	Wed, Sep 22, 2021	60.60	60.97	60.36	60.56
2600	NASDAQ	MDLZ	Tue, Sep 21, 2021	60.69	61.14	60.12	60.22
2599	NASDAQ	MDLZ	Mon, Sep 20, 2021	60.77	61.06	59.99	60.43
2598	NASDAQ	MDLZ	Fri, Sep 17, 2021	60.48	61.22	60.15	60.94
2597	NASDAQ	MDLZ	Thu, Sep 16, 2021	60.62	60.93	60.08	60.71
2596	NASDAQ	MDLZ	Wed, Sep 15, 2021	60.30	60.67	60.06	60.51
2595	NASDAQ	MDLZ	Tue, Sep 14, 2021	60.76	60.98	60.19	60.35
2594	NASDAQ	MDLZ	Mon, Sep 13, 2021	60.59	61.44	60.53	60.77
2593	NASDAQ	MDLZ	Fri, Sep 10, 2021	60.42	60.60	60.10	60.23
2592	NASDAQ	MDLZ	Thu, Sep 9, 2021	60.91	60.91	60.53	60.61
2591	NASDAQ	MDLZ	Wed, Sep 8, 2021	60.18	60.95	59.91	60.86
2590	NASDAQ	MDLZ	Tue, Sep 7, 2021	61.38	61.56	59.94	60.04
2589	NASDAQ	MDLZ	Fri, Sep 3, 2021	61.76	61.91	61.05	61.72
2588	NASDAQ	MDLZ	Thu, Sep 2, 2021	62.50	62.50	61.68	61.92
2587	NASDAQ	MDLZ	Wed, Sep 1, 2021	62.33	62.55	62.04	62.33
2586	NASDAQ	MDLZ	Tue, Aug 31, 2021	62.28	62.37	61.76	62.07
2585	NASDAQ	MDLZ	Mon, Aug 30, 2021	61.77	62.24	61.65	62.16
2584	NASDAQ	MDLZ	Fri, Aug 27, 2021	61.44	62.12	61.32	61.89
2583	NASDAQ	MDLZ	Thu, Aug 26, 2021	61.78	61.88	61.29	61.44
2582	NASDAQ	MDLZ	Wed, Aug 25, 2021	62.26	62.26	61.72	61.87
2581	NASDAQ	MDLZ	Tue, Aug 24, 2021	63.11	63.11	62.10	62.25
2580	NASDAQ	MDLZ	Mon, Aug 23, 2021	63.43	63.54	62.97	63.10
2579	NASDAQ	MDLZ	Fri, Aug 20, 2021	63.69	63.83	63.27	63.49
2578	NASDAQ	MDLZ	Thu, Aug 19, 2021	62.91	63.75	62.79	63.68
2577	NASDAQ	MDLZ	Wed, Aug 18, 2021	63.84	64.06	62.91	62.97
2576	NASDAQ	MDLZ	Tue, Aug 17, 2021	63.73	64.12	63.45	64.06
2575	NASDAQ	MDLZ	Mon, Aug 16, 2021	63.50	63.96	63.33	63.69
2574	NASDAQ	MDLZ	Fri, Aug 13, 2021	62.61	63.41	62.50	63.36
2573	NASDAQ	MDLZ	Thu, Aug 12, 2021	62.69	62.69	62.22	62.39
2572	NASDAQ	MDLZ	Wed, Aug 11, 2021	62.12	62.78	62.00	62.47
2571	NASDAQ	MDLZ	Tue, Aug 10, 2021	61.98	62.33	61.81	62.04
2570	NASDAQ	MDLZ	Mon, Aug 9, 2021	62.02	62.26	61.90	62.02
2569	NASDAQ	MDLZ	Fri, Aug 6, 2021	61.96	62.11	61.60	61.77
2568	NASDAQ	MDLZ	Thu, Aug 5, 2021	61.97	62.08	61.62	61.86
2567	NASDAQ	MDLZ	Wed, Aug 4, 2021	63.62	63.62	61.55	61.72
2566	NASDAQ	MDLZ	Tue, Aug 3, 2021	63.39	63.59	63.22	63.38
2565	NASDAQ	MDLZ	Mon, Aug 2, 2021	63.37	63.86	63.31	63.46
2564	NASDAQ	MDLZ	Fri, Jul 30, 2021	63.35	63.66	63.13	63.26
2563	NASDAQ	MDLZ	Thu, Jul 29, 2021	63.53	63.94	63.24	63.33
2562	NASDAQ	MDLZ	Wed, Jul 28, 2021	63.88	64.67	63.19	63.40
2561	NASDAQ	MDLZ	Tue, Jul 27, 2021	64.92	65.60	64.71	65.23
2560	NASDAQ	MDLZ	Mon, Jul 26, 2021	64.79	65.10	64.66	64.84
2559	NASDAQ	MDLZ	Fri, Jul 23, 2021	64.13	65.11	63.87	64.89
2558	NASDAQ	MDLZ	Thu, Jul 22, 2021	63.88	64.02	63.46	63.84
2557	NASDAQ	MDLZ	Wed, Jul 21, 2021	64.76	64.82	63.95	64.02
2556	NASDAQ	MDLZ	Tue, Jul 20, 2021	64.26	64.91	64.26	64.41
2555	NASDAQ	MDLZ	Mon, Jul 19, 2021	64.82	64.97	63.43	64.02
2554	NASDAQ	MDLZ	Fri, Jul 16, 2021	64.01	64.45	64.01	64.26
2553	NASDAQ	MDLZ	Thu, Jul 15, 2021	63.37	64.17	63.35	64.12
2552	NASDAQ	MDLZ	Wed, Jul 14, 2021	63.39	63.73	63.00	63.51
2551	NASDAQ	MDLZ	Tue, Jul 13, 2021	63.06	63.60	62.92	63.07
2550	NASDAQ	MDLZ	Mon, Jul 12, 2021	62.92	63.03	62.65	62.95
2549	NASDAQ	MDLZ	Fri, Jul 9, 2021	62.90	63.22	62.82	63.02
2548	NASDAQ	MDLZ	Thu, Jul 8, 2021	63.05	63.56	62.57	62.95
2547	NASDAQ	MDLZ	Wed, Jul 7, 2021	62.43	63.31	62.40	63.05
2546	NASDAQ	MDLZ	Tue, Jul 6, 2021	62.56	62.56	61.81	62.34
2545	NASDAQ	MDLZ	Fri, Jul 2, 2021	62.63	62.85	62.52	62.60
2544	NASDAQ	MDLZ	Thu, Jul 1, 2021	62.40	62.77	62.26	62.47
2543	NASDAQ	MDLZ	Wed, Jun 30, 2021	62.26	62.57	62.18	62.44
2542	NASDAQ	MDLZ	Tue, Jun 29, 2021	62.82	63.02	62.16	62.34
2541	NASDAQ	MDLZ	Mon, Jun 28, 2021	63.09	63.48	63.07	63.19
2540	NASDAQ	MDLZ	Fri, Jun 25, 2021	62.47	63.30	62.44	63.18
2539	NASDAQ	MDLZ	Thu, Jun 24, 2021	62.28	62.91	61.90	62.65
2538	NASDAQ	MDLZ	Wed, Jun 23, 2021	62.55	62.80	62.32	62.33
2537	NASDAQ	MDLZ	Tue, Jun 22, 2021	62.66	63.04	62.54	62.87
2536	NASDAQ	MDLZ	Mon, Jun 21, 2021	62.43	62.89	62.19	62.66
2535	NASDAQ	MDLZ	Fri, Jun 18, 2021	63.04	63.15	61.87	62.14
2534	NASDAQ	MDLZ	Thu, Jun 17, 2021	62.76	63.36	62.55	63.19
2533	NASDAQ	MDLZ	Wed, Jun 16, 2021	63.34	63.79	62.71	62.74
2532	NASDAQ	MDLZ	Tue, Jun 15, 2021	63.86	63.92	63.51	63.66
2531	NASDAQ	MDLZ	Mon, Jun 14, 2021	63.32	63.80	63.25	63.79
2530	NASDAQ	MDLZ	Fri, Jun 11, 2021	63.88	63.88	63.39	63.78
2529	NASDAQ	MDLZ	Thu, Jun 10, 2021	63.34	63.86	63.30	63.63
2528	NASDAQ	MDLZ	Wed, Jun 9, 2021	63.15	63.59	63.01	63.31
2527	NASDAQ	MDLZ	Tue, Jun 8, 2021	63.63	63.81	63.17	63.29
2526	NASDAQ	MDLZ	Mon, Jun 7, 2021	64.25	64.27	63.30	63.67
2525	NASDAQ	MDLZ	Fri, Jun 4, 2021	63.87	64.37	63.73	64.02
2524	NASDAQ	MDLZ	Thu, Jun 3, 2021	63.37	63.80	63.32	63.74
2523	NASDAQ	MDLZ	Wed, Jun 2, 2021	63.44	63.65	63.29	63.62
2522	NASDAQ	MDLZ	Tue, Jun 1, 2021	63.80	63.96	63.11	63.33
2521	NASDAQ	MDLZ	Fri, May 28, 2021	63.53	63.84	63.47	63.53
2520	NASDAQ	MDLZ	Thu, May 27, 2021	63.62	63.83	63.26	63.31
2519	NASDAQ	MDLZ	Wed, May 26, 2021	63.95	63.96	63.38	63.63
2518	NASDAQ	MDLZ	Tue, May 25, 2021	63.82	63.82	63.20	63.71
2517	NASDAQ	MDLZ	Mon, May 24, 2021	63.52	64.02	63.40	63.68
2516	NASDAQ	MDLZ	Fri, May 21, 2021	63.29	63.69	62.92	63.36
2515	NASDAQ	MDLZ	Thu, May 20, 2021	62.23	63.32	62.22	63.11
2514	NASDAQ	MDLZ	Wed, May 19, 2021	61.99	62.39	61.72	62.34
2513	NASDAQ	MDLZ	Tue, May 18, 2021	62.42	62.69	62.07	62.18
2512	NASDAQ	MDLZ	Mon, May 17, 2021	62.57	62.79	62.14	62.47
2511	NASDAQ	MDLZ	Fri, May 14, 2021	62.69	62.90	62.36	62.37
2510	NASDAQ	MDLZ	Thu, May 13, 2021	61.47	62.74	61.37	62.39
2509	NASDAQ	MDLZ	Wed, May 12, 2021	62.14	62.14	61.42	61.56
2508	NASDAQ	MDLZ	Tue, May 11, 2021	62.34	62.63	61.51	61.95
2507	NASDAQ	MDLZ	Mon, May 10, 2021	62.24	62.67	61.97	62.07
2506	NASDAQ	MDLZ	Fri, May 7, 2021	62.44	62.44	61.54	61.85
2505	NASDAQ	MDLZ	Thu, May 6, 2021	61.08	61.88	61.02	61.72
2504	NASDAQ	MDLZ	Wed, May 5, 2021	60.94	61.30	60.50	61.14
2503	NASDAQ	MDLZ	Tue, May 4, 2021	61.37	61.78	60.56	60.74
2502	NASDAQ	MDLZ	Mon, May 3, 2021	60.91	61.78	60.91	61.41
2501	NASDAQ	MDLZ	Fri, Apr 30, 2021	60.94	61.02	60.19	60.81
2500	NASDAQ	MDLZ	Thu, Apr 29, 2021	60.88	61.25	60.46	60.91
2499	NASDAQ	MDLZ	Wed, Apr 28, 2021	60.44	61.87	60.14	60.88
2498	NASDAQ	MDLZ	Tue, Apr 27, 2021	58.61	58.94	58.49	58.72
2497	NASDAQ	MDLZ	Mon, Apr 26, 2021	59.47	59.61	58.67	58.77
2496	NASDAQ	MDLZ	Fri, Apr 23, 2021	59.59	59.96	59.37	59.51
2495	NASDAQ	MDLZ	Thu, Apr 22, 2021	59.45	59.77	59.29	59.55
2494	NASDAQ	MDLZ	Wed, Apr 21, 2021	59.37	59.80	59.30	59.57
2493	NASDAQ	MDLZ	Tue, Apr 20, 2021	58.77	59.46	58.32	59.21
2492	NASDAQ	MDLZ	Mon, Apr 19, 2021	59.04	59.16	58.55	58.69
2491	NASDAQ	MDLZ	Fri, Apr 16, 2021	58.81	58.90	58.43	58.77
2490	NASDAQ	MDLZ	Thu, Apr 15, 2021	58.51	59.05	58.40	58.71
2489	NASDAQ	MDLZ	Wed, Apr 14, 2021	58.58	58.76	57.93	58.32
2488	NASDAQ	MDLZ	Tue, Apr 13, 2021	58.47	58.93	58.45	58.69
2487	NASDAQ	MDLZ	Mon, Apr 12, 2021	58.92	59.20	58.47	58.61
2486	NASDAQ	MDLZ	Fri, Apr 9, 2021	59.05	59.21	58.37	58.85
2485	NASDAQ	MDLZ	Thu, Apr 8, 2021	59.35	59.39	58.76	58.98
2484	NASDAQ	MDLZ	Wed, Apr 7, 2021	59.13	59.32	58.84	59.19
2483	NASDAQ	MDLZ	Tue, Apr 6, 2021	58.56	59.26	58.30	59.09
2482	NASDAQ	MDLZ	Mon, Apr 5, 2021	58.60	59.32	58.52	58.82
2481	NASDAQ	MDLZ	Thu, Apr 1, 2021	58.57	58.68	57.95	58.44
2480	NASDAQ	MDLZ	Wed, Mar 31, 2021	58.31	59.05	58.28	58.53
2479	NASDAQ	MDLZ	Tue, Mar 30, 2021	59.80	59.98	58.59	58.78
2478	NASDAQ	MDLZ	Mon, Mar 29, 2021	59.34	60.23	59.25	60.18
2477	NASDAQ	MDLZ	Fri, Mar 26, 2021	58.59	59.47	58.18	59.44
2476	NASDAQ	MDLZ	Thu, Mar 25, 2021	58.39	58.71	57.92	58.56
2475	NASDAQ	MDLZ	Wed, Mar 24, 2021	58.33	58.62	57.89	58.06
2474	NASDAQ	MDLZ	Tue, Mar 23, 2021	58.82	59.00	58.43	58.60
2473	NASDAQ	MDLZ	Mon, Mar 22, 2021	57.56	58.87	57.49	58.84
2472	NASDAQ	MDLZ	Fri, Mar 19, 2021	57.87	58.32	57.76	58.10
2471	NASDAQ	MDLZ	Thu, Mar 18, 2021	57.55	58.11	57.54	57.91
2470	NASDAQ	MDLZ	Wed, Mar 17, 2021	58.00	58.12	57.55	57.92
2469	NASDAQ	MDLZ	Tue, Mar 16, 2021	57.28	58.18	57.23	57.78
2468	NASDAQ	MDLZ	Mon, Mar 15, 2021	57.00	57.24	56.49	57.23
2467	NASDAQ	MDLZ	Fri, Mar 12, 2021	56.24	56.90	56.24	56.87
2466	NASDAQ	MDLZ	Thu, Mar 11, 2021	55.94	56.61	55.78	56.27
2465	NASDAQ	MDLZ	Wed, Mar 10, 2021	55.88	56.52	55.31	56.19
2464	NASDAQ	MDLZ	Tue, Mar 9, 2021	55.58	56.16	55.24	55.62
2463	NASDAQ	MDLZ	Mon, Mar 8, 2021	55.47	56.14	55.08	55.15
2462	NASDAQ	MDLZ	Fri, Mar 5, 2021	54.12	55.91	54.12	55.58
2461	NASDAQ	MDLZ	Thu, Mar 4, 2021	53.20	54.93	53.03	53.96
2460	NASDAQ	MDLZ	Wed, Mar 3, 2021	53.55	53.61	52.91	52.94
2459	NASDAQ	MDLZ	Tue, Mar 2, 2021	53.84	54.15	53.15	53.68
2458	NASDAQ	MDLZ	Mon, Mar 1, 2021	53.63	54.17	53.47	53.66
2457	NASDAQ	MDLZ	Fri, Feb 26, 2021	54.26	54.29	53.15	53.16
2456	NASDAQ	MDLZ	Thu, Feb 25, 2021	54.18	54.87	53.91	54.04
2455	NASDAQ	MDLZ	Wed, Feb 24, 2021	54.54	54.77	54.17	54.33
2454	NASDAQ	MDLZ	Tue, Feb 23, 2021	54.50	55.33	54.44	54.80
2453	NASDAQ	MDLZ	Mon, Feb 22, 2021	54.25	54.54	53.86	54.32
2452	NASDAQ	MDLZ	Fri, Feb 19, 2021	55.97	56.12	54.23	54.31
2451	NASDAQ	MDLZ	Thu, Feb 18, 2021	54.66	56.29	54.66	56.13
2450	NASDAQ	MDLZ	Wed, Feb 17, 2021	54.80	55.07	54.62	54.92
2449	NASDAQ	MDLZ	Tue, Feb 16, 2021	55.15	55.28	54.70	54.88
2448	NASDAQ	MDLZ	Fri, Feb 12, 2021	55.62	55.69	54.98	55.19
2447	NASDAQ	MDLZ	Thu, Feb 11, 2021	55.11	55.75	55.05	55.68
2446	NASDAQ	MDLZ	Wed, Feb 10, 2021	55.84	55.94	54.98	55.25
2445	NASDAQ	MDLZ	Tue, Feb 9, 2021	56.23	56.24	55.41	55.50
2444	NASDAQ	MDLZ	Mon, Feb 8, 2021	56.11	56.44	55.78	56.02
2443	NASDAQ	MDLZ	Fri, Feb 5, 2021	56.05	56.54	55.94	56.21
2442	NASDAQ	MDLZ	Thu, Feb 4, 2021	55.31	56.32	55.18	56.00
2441	NASDAQ	MDLZ	Wed, Feb 3, 2021	55.84	55.94	55.19	55.28
2440	NASDAQ	MDLZ	Tue, Feb 2, 2021	55.61	56.77	55.19	56.16
2439	NASDAQ	MDLZ	Mon, Feb 1, 2021	55.61	55.95	55.08	55.25
2438	NASDAQ	MDLZ	Fri, Jan 29, 2021	55.05	56.84	54.96	55.44
2437	NASDAQ	MDLZ	Thu, Jan 28, 2021	56.60	57.59	56.39	57.12
2436	NASDAQ	MDLZ	Wed, Jan 27, 2021	56.99	57.98	56.29	56.42
2435	NASDAQ	MDLZ	Tue, Jan 26, 2021	56.79	57.72	56.58	57.59
2434	NASDAQ	MDLZ	Mon, Jan 25, 2021	55.99	57.05	55.79	56.87
2433	NASDAQ	MDLZ	Fri, Jan 22, 2021	56.07	56.58	55.92	56.25
2432	NASDAQ	MDLZ	Thu, Jan 21, 2021	56.92	57.00	55.95	56.12
2431	NASDAQ	MDLZ	Wed, Jan 20, 2021	57.14	57.34	56.62	57.10
2430	NASDAQ	MDLZ	Tue, Jan 19, 2021	57.49	57.70	57.02	57.14
2429	NASDAQ	MDLZ	Fri, Jan 15, 2021	57.23	57.50	56.69	57.22
2428	NASDAQ	MDLZ	Thu, Jan 14, 2021	57.42	57.71	56.99	57.31
2427	NASDAQ	MDLZ	Wed, Jan 13, 2021	57.09	57.73	57.02	57.37
2426	NASDAQ	MDLZ	Tue, Jan 12, 2021	57.35	57.53	56.76	57.32
2425	NASDAQ	MDLZ	Mon, Jan 11, 2021	58.16	58.22	57.06	57.09
2424	NASDAQ	MDLZ	Fri, Jan 8, 2021	57.37	58.27	57.33	58.19
2423	NASDAQ	MDLZ	Thu, Jan 7, 2021	57.72	58.35	57.35	57.76
2422	NASDAQ	MDLZ	Wed, Jan 6, 2021	57.99	58.33	57.66	57.87
2421	NASDAQ	MDLZ	Tue, Jan 5, 2021	57.89	58.12	57.32	57.98
2420	NASDAQ	MDLZ	Mon, Jan 4, 2021	58.49	60.00	57.33	57.92
2419	NASDAQ	MDLZ	Thu, Dec 31, 2020	58.10	58.53	57.61	58.47
2418	NASDAQ	MDLZ	Wed, Dec 30, 2020	58.07	58.37	57.91	58.00
2417	NASDAQ	MDLZ	Tue, Dec 29, 2020	58.53	58.96	58.31	58.45
2416	NASDAQ	MDLZ	Mon, Dec 28, 2020	58.15	58.58	57.94	58.27
2415	NASDAQ	MDLZ	Thu, Dec 24, 2020	57.42	57.87	57.32	57.85
2414	NASDAQ	MDLZ	Wed, Dec 23, 2020	57.52	57.73	57.33	57.35
2413	NASDAQ	MDLZ	Tue, Dec 22, 2020	57.46	57.65	56.97	57.16
2412	NASDAQ	MDLZ	Mon, Dec 21, 2020	57.32	57.82	57.05	57.68
2411	NASDAQ	MDLZ	Fri, Dec 18, 2020	58.12	58.41	57.84	58.32
2410	NASDAQ	MDLZ	Thu, Dec 17, 2020	57.24	58.10	57.10	57.93
2409	NASDAQ	MDLZ	Wed, Dec 16, 2020	57.46	57.80	57.09	57.20
2408	NASDAQ	MDLZ	Tue, Dec 15, 2020	57.34	57.65	57.18	57.45
2407	NASDAQ	MDLZ	Mon, Dec 14, 2020	57.37	57.94	57.26	57.29
2406	NASDAQ	MDLZ	Fri, Dec 11, 2020	56.82	57.62	56.68	57.40
2405	NASDAQ	MDLZ	Thu, Dec 10, 2020	58.01	58.08	57.08	57.18
2404	NASDAQ	MDLZ	Wed, Dec 9, 2020	58.18	58.25	57.42	57.72
2403	NASDAQ	MDLZ	Tue, Dec 8, 2020	58.26	58.60	58.03	58.29
2402	NASDAQ	MDLZ	Mon, Dec 7, 2020	58.92	58.99	58.13	58.41
2401	NASDAQ	MDLZ	Fri, Dec 4, 2020	58.73	59.12	58.63	59.03
2400	NASDAQ	MDLZ	Thu, Dec 3, 2020	58.26	58.78	58.23	58.56
2399	NASDAQ	MDLZ	Wed, Dec 2, 2020	58.34	58.75	57.82	58.14
2398	NASDAQ	MDLZ	Tue, Dec 1, 2020	57.79	58.69	57.49	58.46
2397	NASDAQ	MDLZ	Mon, Nov 30, 2020	57.25	57.51	56.89	57.45
2396	NASDAQ	MDLZ	Fri, Nov 27, 2020	57.63	57.82	57.30	57.46
2395	NASDAQ	MDLZ	Wed, Nov 25, 2020	58.00	58.09	57.48	57.49
2394	NASDAQ	MDLZ	Tue, Nov 24, 2020	57.51	58.03	57.36	57.82
2393	NASDAQ	MDLZ	Mon, Nov 23, 2020	57.10	57.51	56.87	57.35
2392	NASDAQ	MDLZ	Fri, Nov 20, 2020	57.42	57.78	56.97	57.14
2391	NASDAQ	MDLZ	Thu, Nov 19, 2020	57.52	57.65	56.93	57.60
2390	NASDAQ	MDLZ	Wed, Nov 18, 2020	58.73	59.03	57.75	57.76
2389	NASDAQ	MDLZ	Tue, Nov 17, 2020	58.26	58.95	58.19	58.54
2388	NASDAQ	MDLZ	Mon, Nov 16, 2020	58.30	58.70	57.97	58.68
2387	NASDAQ	MDLZ	Fri, Nov 13, 2020	57.52	58.13	57.34	58.06
2386	NASDAQ	MDLZ	Thu, Nov 12, 2020	57.80	57.80	57.00	57.47
2385	NASDAQ	MDLZ	Wed, Nov 11, 2020	57.20	58.10	57.04	57.74
2384	NASDAQ	MDLZ	Tue, Nov 10, 2020	55.42	57.36	55.06	57.09
2383	NASDAQ	MDLZ	Mon, Nov 9, 2020	57.75	58.24	55.88	55.92
2382	NASDAQ	MDLZ	Fri, Nov 6, 2020	55.86	56.38	55.62	55.84
2381	NASDAQ	MDLZ	Thu, Nov 5, 2020	55.56	56.11	55.38	55.64
2380	NASDAQ	MDLZ	Wed, Nov 4, 2020	55.61	55.81	54.67	54.94
2379	NASDAQ	MDLZ	Tue, Nov 3, 2020	54.03	55.49	54.00	54.42
2378	NASDAQ	MDLZ	Mon, Nov 2, 2020	53.94	54.60	53.60	54.34
2377	NASDAQ	MDLZ	Fri, Oct 30, 2020	53.03	53.51	52.56	53.12
2376	NASDAQ	MDLZ	Thu, Oct 29, 2020	53.14	53.78	52.51	53.19
2375	NASDAQ	MDLZ	Wed, Oct 28, 2020	54.28	54.59	53.08	53.15
2374	NASDAQ	MDLZ	Tue, Oct 27, 2020	55.13	55.76	54.93	55.01
2373	NASDAQ	MDLZ	Mon, Oct 26, 2020	56.16	56.17	54.79	55.23
2372	NASDAQ	MDLZ	Fri, Oct 23, 2020	57.26	57.30	56.47	56.61
2371	NASDAQ	MDLZ	Thu, Oct 22, 2020	56.83	56.91	56.24	56.82
2370	NASDAQ	MDLZ	Wed, Oct 21, 2020	56.66	57.25	56.64	56.82
2369	NASDAQ	MDLZ	Tue, Oct 20, 2020	57.53	57.61	56.80	56.98
2368	NASDAQ	MDLZ	Mon, Oct 19, 2020	57.98	58.31	57.03	57.17
2367	NASDAQ	MDLZ	Fri, Oct 16, 2020	58.58	58.70	57.83	57.97
2366	NASDAQ	MDLZ	Thu, Oct 15, 2020	57.80	58.49	57.63	58.34
2365	NASDAQ	MDLZ	Wed, Oct 14, 2020	58.66	59.11	58.11	58.59
2364	NASDAQ	MDLZ	Tue, Oct 13, 2020	58.92	59.02	58.53	58.90
2363	NASDAQ	MDLZ	Mon, Oct 12, 2020	57.63	59.07	57.62	58.65
2362	NASDAQ	MDLZ	Fri, Oct 9, 2020	56.92	57.48	56.68	57.30
2361	NASDAQ	MDLZ	Thu, Oct 8, 2020	56.48	56.75	56.23	56.50
2360	NASDAQ	MDLZ	Wed, Oct 7, 2020	56.15	56.42	55.67	56.19
2359	NASDAQ	MDLZ	Tue, Oct 6, 2020	57.07	57.20	55.92	56.09
2358	NASDAQ	MDLZ	Mon, Oct 5, 2020	56.95	57.14	56.70	57.08
2357	NASDAQ	MDLZ	Fri, Oct 2, 2020	57.44	57.78	56.57	56.86
2356	NASDAQ	MDLZ	Thu, Oct 1, 2020	57.63	57.96	57.16	57.91
2355	NASDAQ	MDLZ	Wed, Sep 30, 2020	56.59	57.73	56.42	57.45
2354	NASDAQ	MDLZ	Tue, Sep 29, 2020	57.07	57.09	56.30	56.48
2353	NASDAQ	MDLZ	Mon, Sep 28, 2020	56.96	57.37	56.50	57.01
2352	NASDAQ	MDLZ	Fri, Sep 25, 2020	55.06	56.24	54.97	56.16
2351	NASDAQ	MDLZ	Thu, Sep 24, 2020	54.83	55.93	54.48	55.61
2350	NASDAQ	MDLZ	Wed, Sep 23, 2020	55.59	56.19	54.73	54.82
2349	NASDAQ	MDLZ	Tue, Sep 22, 2020	55.78	56.30	55.54	55.81
2348	NASDAQ	MDLZ	Mon, Sep 21, 2020	56.04	56.15	55.24	55.85
2347	NASDAQ	MDLZ	Fri, Sep 18, 2020	57.23	57.47	56.13	56.52
2346	NASDAQ	MDLZ	Thu, Sep 17, 2020	57.44	57.66	56.66	57.21
2345	NASDAQ	MDLZ	Wed, Sep 16, 2020	58.25	58.67	57.90	57.97
2344	NASDAQ	MDLZ	Tue, Sep 15, 2020	58.25	58.32	57.92	58.09
2343	NASDAQ	MDLZ	Mon, Sep 14, 2020	57.69	58.32	57.43	58.01
2342	NASDAQ	MDLZ	Fri, Sep 11, 2020	57.30	57.74	56.91	57.55
2341	NASDAQ	MDLZ	Thu, Sep 10, 2020	57.25	57.97	56.87	57.10
2340	NASDAQ	MDLZ	Wed, Sep 9, 2020	56.70	58.00	56.53	57.50
2339	NASDAQ	MDLZ	Tue, Sep 8, 2020	57.36	57.88	56.12	56.39
2338	NASDAQ	MDLZ	Fri, Sep 4, 2020	58.35	58.35	57.08	57.88
2337	NASDAQ	MDLZ	Thu, Sep 3, 2020	59.03	59.72	57.42	57.83
2336	NASDAQ	MDLZ	Wed, Sep 2, 2020	58.17	59.25	58.01	59.01
2335	NASDAQ	MDLZ	Tue, Sep 1, 2020	58.40	58.43	57.59	58.20
2334	NASDAQ	MDLZ	Mon, Aug 31, 2020	58.20	58.80	58.03	58.42
2333	NASDAQ	MDLZ	Fri, Aug 28, 2020	58.00	58.36	57.51	58.31
2332	NASDAQ	MDLZ	Thu, Aug 27, 2020	58.64	58.87	58.06	58.13
2331	NASDAQ	MDLZ	Wed, Aug 26, 2020	57.85	58.40	57.54	58.36
2330	NASDAQ	MDLZ	Tue, Aug 25, 2020	58.01	58.24	57.63	57.89
2329	NASDAQ	MDLZ	Mon, Aug 24, 2020	57.44	58.00	57.39	57.98
2328	NASDAQ	MDLZ	Fri, Aug 21, 2020	57.03	57.73	57.03	57.47
2327	NASDAQ	MDLZ	Thu, Aug 20, 2020	56.40	57.27	56.25	57.24
2326	NASDAQ	MDLZ	Wed, Aug 19, 2020	57.17	57.33	56.66	56.76
2325	NASDAQ	MDLZ	Tue, Aug 18, 2020	56.58	57.34	56.43	57.27
2324	NASDAQ	MDLZ	Mon, Aug 17, 2020	55.99	56.69	55.86	56.52
2323	NASDAQ	MDLZ	Fri, Aug 14, 2020	56.09	56.42	55.87	56.12
2322	NASDAQ	MDLZ	Thu, Aug 13, 2020	56.19	56.35	55.86	56.01
2321	NASDAQ	MDLZ	Wed, Aug 12, 2020	55.05	56.41	55.03	56.03
2320	NASDAQ	MDLZ	Tue, Aug 11, 2020	55.70	55.89	55.06	55.20
2319	NASDAQ	MDLZ	Mon, Aug 10, 2020	55.45	55.70	55.22	55.49
2318	NASDAQ	MDLZ	Fri, Aug 7, 2020	55.46	55.69	55.28	55.60
2317	NASDAQ	MDLZ	Thu, Aug 6, 2020	54.40	55.53	54.40	55.49
2316	NASDAQ	MDLZ	Wed, Aug 5, 2020	55.37	55.69	55.10	55.15
2315	NASDAQ	MDLZ	Tue, Aug 4, 2020	55.33	55.84	54.97	55.58
2314	NASDAQ	MDLZ	Mon, Aug 3, 2020	55.60	55.96	55.36	55.49
2313	NASDAQ	MDLZ	Fri, Jul 31, 2020	55.39	55.68	54.57	55.49
2312	NASDAQ	MDLZ	Thu, Jul 30, 2020	56.15	56.38	55.70	55.77
2311	NASDAQ	MDLZ	Wed, Jul 29, 2020	57.26	57.70	55.92	56.79
2310	NASDAQ	MDLZ	Tue, Jul 28, 2020	55.55	56.00	55.46	55.71
2309	NASDAQ	MDLZ	Mon, Jul 27, 2020	54.85	55.63	54.55	55.58
2308	NASDAQ	MDLZ	Fri, Jul 24, 2020	55.35	55.63	54.54	54.87
2307	NASDAQ	MDLZ	Thu, Jul 23, 2020	54.94	55.18	54.57	54.88
2306	NASDAQ	MDLZ	Wed, Jul 22, 2020	54.10	54.65	53.82	54.55
2305	NASDAQ	MDLZ	Tue, Jul 21, 2020	53.45	54.80	53.44	54.04
2304	NASDAQ	MDLZ	Mon, Jul 20, 2020	54.00	54.07	53.26	53.42
2303	NASDAQ	MDLZ	Fri, Jul 17, 2020	53.43	54.34	53.14	54.07
2302	NASDAQ	MDLZ	Thu, Jul 16, 2020	52.57	53.44	52.51	53.04
2301	NASDAQ	MDLZ	Wed, Jul 15, 2020	53.35	53.54	52.36	52.57
2300	NASDAQ	MDLZ	Tue, Jul 14, 2020	51.30	53.03	51.30	52.85
2299	NASDAQ	MDLZ	Mon, Jul 13, 2020	51.97	52.20	51.51	51.65
2298	NASDAQ	MDLZ	Fri, Jul 10, 2020	50.60	51.52	50.31	51.44
2297	NASDAQ	MDLZ	Thu, Jul 9, 2020	51.13	51.20	50.00	50.26
2296	NASDAQ	MDLZ	Wed, Jul 8, 2020	51.37	51.49	50.90	51.24
2295	NASDAQ	MDLZ	Tue, Jul 7, 2020	51.36	51.74	51.29	51.50
2294	NASDAQ	MDLZ	Mon, Jul 6, 2020	51.72	52.08	51.20	51.62
2293	NASDAQ	MDLZ	Thu, Jul 2, 2020	51.17	52.05	51.17	51.49
2292	NASDAQ	MDLZ	Wed, Jul 1, 2020	51.06	51.33	50.89	51.08
2291	NASDAQ	MDLZ	Tue, Jun 30, 2020	50.70	51.23	50.54	51.13
2290	NASDAQ	MDLZ	Mon, Jun 29, 2020	50.44	50.72	50.00	50.58
2289	NASDAQ	MDLZ	Fri, Jun 26, 2020	50.71	51.16	49.92	50.08
2288	NASDAQ	MDLZ	Thu, Jun 25, 2020	50.58	50.96	50.07	50.83
2287	NASDAQ	MDLZ	Wed, Jun 24, 2020	51.61	51.61	50.30	50.64
2286	NASDAQ	MDLZ	Tue, Jun 23, 2020	52.60	52.60	51.83	51.92
2285	NASDAQ	MDLZ	Mon, Jun 22, 2020	52.30	52.61	51.91	52.35
2284	NASDAQ	MDLZ	Fri, Jun 19, 2020	53.70	53.78	52.40	52.56
2283	NASDAQ	MDLZ	Thu, Jun 18, 2020	52.37	53.15	52.37	53.09
2282	NASDAQ	MDLZ	Wed, Jun 17, 2020	52.44	53.28	52.40	52.71
2281	NASDAQ	MDLZ	Tue, Jun 16, 2020	52.69	52.82	51.67	52.58
2280	NASDAQ	MDLZ	Mon, Jun 15, 2020	50.76	51.27	50.02	51.22
2279	NASDAQ	MDLZ	Fri, Jun 12, 2020	51.50	51.63	50.25	50.73
2278	NASDAQ	MDLZ	Thu, Jun 11, 2020	52.61	52.76	50.49	50.53
2277	NASDAQ	MDLZ	Wed, Jun 10, 2020	52.98	53.54	52.69	53.11
2276	NASDAQ	MDLZ	Tue, Jun 9, 2020	53.52	53.55	52.65	52.95
2275	NASDAQ	MDLZ	Mon, Jun 8, 2020	52.37	53.65	52.17	53.61
2274	NASDAQ	MDLZ	Fri, Jun 5, 2020	51.59	52.63	51.30	52.53
2273	NASDAQ	MDLZ	Thu, Jun 4, 2020	51.97	52.60	51.24	51.29
2272	NASDAQ	MDLZ	Wed, Jun 3, 2020	52.51	52.55	51.95	52.09
2271	NASDAQ	MDLZ	Tue, Jun 2, 2020	52.15	52.37	51.62	52.22
2270	NASDAQ	MDLZ	Mon, Jun 1, 2020	52.03	52.64	51.83	52.25
2269	NASDAQ	MDLZ	Fri, May 29, 2020	51.58	52.30	50.90	52.12
2268	NASDAQ	MDLZ	Thu, May 28, 2020	50.83	51.52	50.26	51.41
2267	NASDAQ	MDLZ	Wed, May 27, 2020	49.77	50.46	49.41	50.35
2266	NASDAQ	MDLZ	Tue, May 26, 2020	50.16	50.48	49.38	49.59
2265	NASDAQ	MDLZ	Fri, May 22, 2020	49.03	49.75	48.98	49.70
2264	NASDAQ	MDLZ	Thu, May 21, 2020	49.61	49.91	49.11	49.28
2263	NASDAQ	MDLZ	Wed, May 20, 2020	50.04	50.31	49.65	49.75
2262	NASDAQ	MDLZ	Tue, May 19, 2020	51.00	51.29	49.85	49.89
2261	NASDAQ	MDLZ	Mon, May 18, 2020	50.74	51.44	49.71	50.97
2260	NASDAQ	MDLZ	Fri, May 15, 2020	49.50	50.29	49.26	49.96
2259	NASDAQ	MDLZ	Thu, May 14, 2020	49.76	49.81	48.77	49.52
2258	NASDAQ	MDLZ	Wed, May 13, 2020	50.55	50.60	49.22	49.56
2257	NASDAQ	MDLZ	Tue, May 12, 2020	50.86	51.22	50.40	50.40
2256	NASDAQ	MDLZ	Mon, May 11, 2020	50.59	51.67	50.59	50.79
2255	NASDAQ	MDLZ	Fri, May 8, 2020	50.97	51.10	50.47	50.90
2254	NASDAQ	MDLZ	Thu, May 7, 2020	50.62	50.65	49.94	50.16
2253	NASDAQ	MDLZ	Wed, May 6, 2020	50.76	50.99	50.09	50.14
2252	NASDAQ	MDLZ	Tue, May 5, 2020	50.21	50.88	49.94	50.32
2251	NASDAQ	MDLZ	Mon, May 4, 2020	50.76	50.77	49.73	50.06
2250	NASDAQ	MDLZ	Fri, May 1, 2020	51.14	51.70	50.44	50.70
2249	NASDAQ	MDLZ	Thu, Apr 30, 2020	50.53	51.60	49.74	51.44
2248	NASDAQ	MDLZ	Wed, Apr 29, 2020	51.63	51.65	49.98	51.05
2247	NASDAQ	MDLZ	Tue, Apr 28, 2020	52.06	52.34	50.86	51.17
2246	NASDAQ	MDLZ	Mon, Apr 27, 2020	51.69	51.81	50.98	51.48
2245	NASDAQ	MDLZ	Fri, Apr 24, 2020	51.43	51.63	50.95	51.41
2244	NASDAQ	MDLZ	Thu, Apr 23, 2020	51.89	52.61	51.17	51.33
2243	NASDAQ	MDLZ	Wed, Apr 22, 2020	51.67	52.61	51.24	52.22
2242	NASDAQ	MDLZ	Tue, Apr 21, 2020	52.53	52.98	51.00	51.08
2241	NASDAQ	MDLZ	Mon, Apr 20, 2020	53.08	54.45	52.87	53.49
2240	NASDAQ	MDLZ	Fri, Apr 17, 2020	54.14	54.50	52.78	53.48
2239	NASDAQ	MDLZ	Thu, Apr 16, 2020	53.87	54.38	53.30	53.43
2238	NASDAQ	MDLZ	Wed, Apr 15, 2020	53.87	53.97	53.40	53.71
2237	NASDAQ	MDLZ	Tue, Apr 14, 2020	53.06	54.61	52.63	54.51
2236	NASDAQ	MDLZ	Mon, Apr 13, 2020	52.38	52.52	51.38	52.02
2235	NASDAQ	MDLZ	Thu, Apr 9, 2020	51.79	53.60	51.70	52.34
2234	NASDAQ	MDLZ	Wed, Apr 8, 2020	52.02	52.23	51.16	51.79
2233	NASDAQ	MDLZ	Tue, Apr 7, 2020	52.93	53.25	51.40	51.80
2232	NASDAQ	MDLZ	Mon, Apr 6, 2020	52.89	52.89	51.52	52.03
2231	NASDAQ	MDLZ	Fri, Apr 3, 2020	50.36	51.14	49.83	50.79
2230	NASDAQ	MDLZ	Thu, Apr 2, 2020	48.25	50.68	48.05	50.38
2229	NASDAQ	MDLZ	Wed, Apr 1, 2020	48.38	49.90	48.00	48.68
2228	NASDAQ	MDLZ	Tue, Mar 31, 2020	51.41	51.43	49.93	50.08
2227	NASDAQ	MDLZ	Mon, Mar 30, 2020	48.81	51.41	48.21	51.13
2226	NASDAQ	MDLZ	Fri, Mar 27, 2020	47.42	49.27	47.12	47.89
2225	NASDAQ	MDLZ	Thu, Mar 26, 2020	46.11	49.24	46.00	48.90
2224	NASDAQ	MDLZ	Wed, Mar 25, 2020	46.46	47.76	45.81	46.11
2223	NASDAQ	MDLZ	Tue, Mar 24, 2020	44.08	47.26	42.95	46.66
2222	NASDAQ	MDLZ	Mon, Mar 23, 2020	43.32	45.02	41.19	41.93
2221	NASDAQ	MDLZ	Fri, Mar 20, 2020	46.06	46.21	42.85	43.32
2220	NASDAQ	MDLZ	Thu, Mar 19, 2020	46.91	47.29	43.19	45.47
2219	NASDAQ	MDLZ	Wed, Mar 18, 2020	45.37	48.12	43.19	46.55
2218	NASDAQ	MDLZ	Tue, Mar 17, 2020	45.85	49.72	44.73	48.82
2217	NASDAQ	MDLZ	Mon, Mar 16, 2020	46.41	47.39	44.74	45.10
2216	NASDAQ	MDLZ	Fri, Mar 13, 2020	49.64	50.94	47.21	50.92
2215	NASDAQ	MDLZ	Thu, Mar 12, 2020	49.23	50.52	46.57	47.51
2214	NASDAQ	MDLZ	Wed, Mar 11, 2020	53.41	53.69	51.41	52.34
2213	NASDAQ	MDLZ	Tue, Mar 10, 2020	54.99	55.49	52.33	54.91
2212	NASDAQ	MDLZ	Mon, Mar 9, 2020	52.55	54.86	52.07	53.94
2211	NASDAQ	MDLZ	Fri, Mar 6, 2020	54.47	55.98	54.29	55.66
2210	NASDAQ	MDLZ	Thu, Mar 5, 2020	56.82	57.30	56.08	56.86
2209	NASDAQ	MDLZ	Wed, Mar 4, 2020	55.62	58.13	55.49	58.01
2208	NASDAQ	MDLZ	Tue, Mar 3, 2020	55.42	56.90	54.39	54.79
2207	NASDAQ	MDLZ	Mon, Mar 2, 2020	52.63	55.63	52.49	55.60
2206	NASDAQ	MDLZ	Fri, Feb 28, 2020	53.17	53.32	51.56	52.80
2205	NASDAQ	MDLZ	Thu, Feb 27, 2020	56.54	57.22	54.42	54.46
2204	NASDAQ	MDLZ	Wed, Feb 26, 2020	57.32	58.00	56.80	56.86
2203	NASDAQ	MDLZ	Tue, Feb 25, 2020	57.72	58.27	56.87	57.02
2202	NASDAQ	MDLZ	Mon, Feb 24, 2020	58.19	58.72	57.61	57.74
2201	NASDAQ	MDLZ	Fri, Feb 21, 2020	58.85	59.20	58.65	58.75
2200	NASDAQ	MDLZ	Thu, Feb 20, 2020	58.93	59.34	58.53	59.04
2199	NASDAQ	MDLZ	Wed, Feb 19, 2020	59.85	59.96	59.24	59.30
2198	NASDAQ	MDLZ	Tue, Feb 18, 2020	58.96	59.89	58.94	59.66
2197	NASDAQ	MDLZ	Fri, Feb 14, 2020	59.17	59.73	58.85	59.68
2196	NASDAQ	MDLZ	Thu, Feb 13, 2020	58.93	59.06	58.55	59.03
2195	NASDAQ	MDLZ	Wed, Feb 12, 2020	59.08	59.53	58.31	58.95
2194	NASDAQ	MDLZ	Tue, Feb 11, 2020	59.02	59.16	58.72	58.87
2193	NASDAQ	MDLZ	Mon, Feb 10, 2020	58.47	59.11	58.40	58.97
2192	NASDAQ	MDLZ	Fri, Feb 7, 2020	58.48	59.22	58.37	58.66
2191	NASDAQ	MDLZ	Thu, Feb 6, 2020	57.53	58.52	57.50	58.42
2190	NASDAQ	MDLZ	Wed, Feb 5, 2020	57.76	58.18	57.52	57.92
2189	NASDAQ	MDLZ	Tue, Feb 4, 2020	57.91	58.00	57.32	57.43
2188	NASDAQ	MDLZ	Mon, Feb 3, 2020	57.79	57.84	57.13	57.55
2187	NASDAQ	MDLZ	Fri, Jan 31, 2020	58.47	59.43	57.16	57.38
2186	NASDAQ	MDLZ	Thu, Jan 30, 2020	56.02	58.93	55.86	58.80
2185	NASDAQ	MDLZ	Wed, Jan 29, 2020	54.88	55.00	54.50	54.56
2184	NASDAQ	MDLZ	Tue, Jan 28, 2020	54.56	55.13	54.56	54.85
2183	NASDAQ	MDLZ	Mon, Jan 27, 2020	54.87	55.15	54.59	54.69
2182	NASDAQ	MDLZ	Fri, Jan 24, 2020	55.53	55.74	54.86	55.09
2181	NASDAQ	MDLZ	Thu, Jan 23, 2020	55.35	55.65	55.10	55.44
2180	NASDAQ	MDLZ	Wed, Jan 22, 2020	55.74	55.94	55.44	55.46
2179	NASDAQ	MDLZ	Tue, Jan 21, 2020	54.96	55.84	54.84	55.54
2178	NASDAQ	MDLZ	Fri, Jan 17, 2020	55.14	55.38	55.02	55.16
2177	NASDAQ	MDLZ	Thu, Jan 16, 2020	54.83	55.34	54.79	55.19
2176	NASDAQ	MDLZ	Wed, Jan 15, 2020	54.53	54.98	54.31	54.74
2175	NASDAQ	MDLZ	Tue, Jan 14, 2020	54.63	54.67	54.04	54.19
2174	NASDAQ	MDLZ	Mon, Jan 13, 2020	54.36	54.61	54.32	54.59
2173	NASDAQ	MDLZ	Fri, Jan 10, 2020	54.47	54.48	54.14	54.25
2172	NASDAQ	MDLZ	Thu, Jan 9, 2020	54.09	54.38	53.93	54.19
2171	NASDAQ	MDLZ	Wed, Jan 8, 2020	54.03	54.42	53.91	54.05
2170	NASDAQ	MDLZ	Tue, Jan 7, 2020	54.05	54.08	53.57	53.92
2169	NASDAQ	MDLZ	Mon, Jan 6, 2020	54.39	54.48	53.85	54.15
2168	NASDAQ	MDLZ	Fri, Jan 3, 2020	54.00	54.57	53.96	54.24
2167	NASDAQ	MDLZ	Thu, Jan 2, 2020	55.06	55.35	54.11	54.33
2166	NASDAQ	MDLZ	Tue, Dec 31, 2019	55.05	55.14	54.76	55.08
2165	NASDAQ	MDLZ	Mon, Dec 30, 2019	54.92	55.07	54.57	55.00
2164	NASDAQ	MDLZ	Fri, Dec 27, 2019	54.93	55.33	54.80	55.28
2163	NASDAQ	MDLZ	Thu, Dec 26, 2019	54.97	55.07	54.72	54.85
2162	NASDAQ	MDLZ	Tue, Dec 24, 2019	54.94	55.18	54.74	54.99
2161	NASDAQ	MDLZ	Mon, Dec 23, 2019	55.47	55.48	54.64	54.73
2160	NASDAQ	MDLZ	Fri, Dec 20, 2019	55.11	55.53	55.00	55.40
2159	NASDAQ	MDLZ	Thu, Dec 19, 2019	54.77	55.29	54.56	55.15
2158	NASDAQ	MDLZ	Wed, Dec 18, 2019	54.40	54.81	54.40	54.53
2157	NASDAQ	MDLZ	Tue, Dec 17, 2019	53.66	54.14	53.54	54.09
2156	NASDAQ	MDLZ	Mon, Dec 16, 2019	53.48	53.75	53.35	53.71
2155	NASDAQ	MDLZ	Fri, Dec 13, 2019	52.86	53.51	52.57	53.24
2154	NASDAQ	MDLZ	Thu, Dec 12, 2019	53.83	53.89	52.74	52.98
2153	NASDAQ	MDLZ	Wed, Dec 11, 2019	54.22	54.28	53.80	53.93
2152	NASDAQ	MDLZ	Tue, Dec 10, 2019	54.32	54.46	54.02	54.06
2151	NASDAQ	MDLZ	Mon, Dec 9, 2019	53.85	54.31	53.85	54.17
2150	NASDAQ	MDLZ	Fri, Dec 6, 2019	53.90	54.12	53.70	53.84
2149	NASDAQ	MDLZ	Thu, Dec 5, 2019	53.40	53.87	53.21	53.81
2148	NASDAQ	MDLZ	Wed, Dec 4, 2019	52.88	53.45	52.77	53.34
2147	NASDAQ	MDLZ	Tue, Dec 3, 2019	53.03	53.15	52.48	53.13
2146	NASDAQ	MDLZ	Mon, Dec 2, 2019	52.40	52.85	52.12	52.84
2145	NASDAQ	MDLZ	Fri, Nov 29, 2019	53.10	53.10	52.23	52.54
2144	NASDAQ	MDLZ	Wed, Nov 27, 2019	52.73	53.04	52.44	52.73
2143	NASDAQ	MDLZ	Tue, Nov 26, 2019	52.10	52.65	51.95	52.62
2142	NASDAQ	MDLZ	Mon, Nov 25, 2019	51.85	52.08	51.70	52.04
2141	NASDAQ	MDLZ	Fri, Nov 22, 2019	52.31	52.33	51.43	51.80
2140	NASDAQ	MDLZ	Thu, Nov 21, 2019	52.26	52.34	51.95	52.07
2139	NASDAQ	MDLZ	Wed, Nov 20, 2019	52.67	52.79	52.16	52.41
2138	NASDAQ	MDLZ	Tue, Nov 19, 2019	53.03	53.22	52.57	52.71
2137	NASDAQ	MDLZ	Mon, Nov 18, 2019	52.63	53.41	52.63	53.08
2136	NASDAQ	MDLZ	Fri, Nov 15, 2019	53.06	53.10	52.38	52.82
2135	NASDAQ	MDLZ	Thu, Nov 14, 2019	52.74	52.93	52.52	52.90
2134	NASDAQ	MDLZ	Wed, Nov 13, 2019	52.08	52.83	51.84	52.70
2133	NASDAQ	MDLZ	Tue, Nov 12, 2019	52.05	52.16	51.84	52.07
2132	NASDAQ	MDLZ	Mon, Nov 11, 2019	51.63	51.99	51.63	51.80
2131	NASDAQ	MDLZ	Fri, Nov 8, 2019	51.82	51.96	51.51	51.73
2130	NASDAQ	MDLZ	Thu, Nov 7, 2019	52.17	52.28	51.60	51.74
2129	NASDAQ	MDLZ	Wed, Nov 6, 2019	51.89	52.55	51.77	52.22
2128	NASDAQ	MDLZ	Tue, Nov 5, 2019	51.87	51.94	51.42	51.70
2127	NASDAQ	MDLZ	Mon, Nov 4, 2019	52.09	52.22	51.50	51.74
2126	NASDAQ	MDLZ	Fri, Nov 1, 2019	52.67	52.83	51.95	52.03
2125	NASDAQ	MDLZ	Thu, Oct 31, 2019	52.24	52.86	51.99	52.45
2124	NASDAQ	MDLZ	Wed, Oct 30, 2019	51.77	52.92	51.26	52.03
2123	NASDAQ	MDLZ	Tue, Oct 29, 2019	52.56	53.13	52.28	52.83
2122	NASDAQ	MDLZ	Mon, Oct 28, 2019	52.65	53.04	52.24	52.41
2121	NASDAQ	MDLZ	Fri, Oct 25, 2019	53.09	53.12	52.35	52.77
2120	NASDAQ	MDLZ	Thu, Oct 24, 2019	52.77	53.06	52.09	53.04
2119	NASDAQ	MDLZ	Wed, Oct 23, 2019	52.57	52.95	52.50	52.65
2118	NASDAQ	MDLZ	Tue, Oct 22, 2019	53.51	53.85	52.39	52.71
2117	NASDAQ	MDLZ	Mon, Oct 21, 2019	54.79	54.82	53.52	53.57
2116	NASDAQ	MDLZ	Fri, Oct 18, 2019	54.77	54.87	54.46	54.48
2115	NASDAQ	MDLZ	Thu, Oct 17, 2019	54.78	54.86	54.44	54.63
2114	NASDAQ	MDLZ	Wed, Oct 16, 2019	54.01	54.40	53.77	54.27
2113	NASDAQ	MDLZ	Tue, Oct 15, 2019	54.42	54.59	54.01	54.04
2112	NASDAQ	MDLZ	Mon, Oct 14, 2019	54.71	55.16	54.19	54.22
2111	NASDAQ	MDLZ	Fri, Oct 11, 2019	55.67	55.69	54.80	54.82
2110	NASDAQ	MDLZ	Thu, Oct 10, 2019	54.83	55.74	54.77	55.41
2109	NASDAQ	MDLZ	Wed, Oct 9, 2019	55.04	55.13	54.42	54.95
2108	NASDAQ	MDLZ	Tue, Oct 8, 2019	54.92	55.20	54.53	54.56
2107	NASDAQ	MDLZ	Mon, Oct 7, 2019	55.68	55.81	54.98	55.07
2106	NASDAQ	MDLZ	Fri, Oct 4, 2019	54.78	56.06	54.72	55.98
2105	NASDAQ	MDLZ	Thu, Oct 3, 2019	54.23	54.81	53.68	54.52
2104	NASDAQ	MDLZ	Wed, Oct 2, 2019	54.52	54.62	53.78	53.98
2103	NASDAQ	MDLZ	Tue, Oct 1, 2019	55.33	55.58	54.61	54.64
2102	NASDAQ	MDLZ	Mon, Sep 30, 2019	55.38	55.82	55.25	55.32
2101	NASDAQ	MDLZ	Fri, Sep 27, 2019	55.45	55.62	55.03	55.39
2100	NASDAQ	MDLZ	Thu, Sep 26, 2019	55.50	55.80	55.26	55.69
2099	NASDAQ	MDLZ	Wed, Sep 25, 2019	55.10	55.41	54.92	55.19
2098	NASDAQ	MDLZ	Tue, Sep 24, 2019	55.00	55.60	54.73	55.05
2097	NASDAQ	MDLZ	Mon, Sep 23, 2019	54.56	55.09	54.36	54.61
2096	NASDAQ	MDLZ	Fri, Sep 20, 2019	55.02	55.18	54.60	54.65
2095	NASDAQ	MDLZ	Thu, Sep 19, 2019	54.87	55.55	54.60	55.04
2094	NASDAQ	MDLZ	Wed, Sep 18, 2019	54.70	54.76	53.96	54.72
2093	NASDAQ	MDLZ	Tue, Sep 17, 2019	53.64	55.16	53.50	54.70
2092	NASDAQ	MDLZ	Mon, Sep 16, 2019	53.89	54.29	53.65	54.05
2091	NASDAQ	MDLZ	Fri, Sep 13, 2019	54.46	54.76	53.79	54.08
2090	NASDAQ	MDLZ	Thu, Sep 12, 2019	54.82	55.58	54.68	54.81
2089	NASDAQ	MDLZ	Wed, Sep 11, 2019	54.31	54.77	54.04	54.51
2088	NASDAQ	MDLZ	Tue, Sep 10, 2019	56.02	56.28	53.92	54.33
2087	NASDAQ	MDLZ	Mon, Sep 9, 2019	56.71	56.71	56.21	56.48
2086	NASDAQ	MDLZ	Fri, Sep 6, 2019	56.36	56.72	56.08	56.63
2085	NASDAQ	MDLZ	Thu, Sep 5, 2019	56.40	56.59	56.06	56.14
2084	NASDAQ	MDLZ	Wed, Sep 4, 2019	55.83	56.23	55.43	56.20
2083	NASDAQ	MDLZ	Tue, Sep 3, 2019	54.91	55.71	54.80	55.64
2082	NASDAQ	MDLZ	Fri, Aug 30, 2019	55.60	55.63	55.06	55.22
2081	NASDAQ	MDLZ	Thu, Aug 29, 2019	55.00	55.39	54.51	55.28
2080	NASDAQ	MDLZ	Wed, Aug 28, 2019	54.48	54.91	54.31	54.88
2079	NASDAQ	MDLZ	Tue, Aug 27, 2019	54.50	54.77	54.33	54.42
2078	NASDAQ	MDLZ	Mon, Aug 26, 2019	53.85	54.48	53.75	54.46
2077	NASDAQ	MDLZ	Fri, Aug 23, 2019	54.44	54.82	53.33	53.63
2076	NASDAQ	MDLZ	Thu, Aug 22, 2019	54.43	54.62	54.08	54.51
2075	NASDAQ	MDLZ	Wed, Aug 21, 2019	54.43	54.43	54.01	54.30
2074	NASDAQ	MDLZ	Tue, Aug 20, 2019	54.27	54.50	53.94	53.99
2073	NASDAQ	MDLZ	Mon, Aug 19, 2019	54.74	54.89	54.40	54.56
2072	NASDAQ	MDLZ	Fri, Aug 16, 2019	54.05	54.67	53.89	54.54
2071	NASDAQ	MDLZ	Thu, Aug 15, 2019	53.42	54.01	53.14	53.78
2070	NASDAQ	MDLZ	Wed, Aug 14, 2019	54.34	54.46	53.10	53.20
2069	NASDAQ	MDLZ	Tue, Aug 13, 2019	54.24	54.99	54.13	54.57
2068	NASDAQ	MDLZ	Mon, Aug 12, 2019	54.50	54.73	54.09	54.25
2067	NASDAQ	MDLZ	Fri, Aug 9, 2019	55.02	55.29	54.34	54.69
2066	NASDAQ	MDLZ	Thu, Aug 8, 2019	54.10	55.05	53.59	54.95
2065	NASDAQ	MDLZ	Wed, Aug 7, 2019	52.66	53.62	51.99	53.42
2064	NASDAQ	MDLZ	Tue, Aug 6, 2019	52.30	52.98	51.92	52.83
2063	NASDAQ	MDLZ	Mon, Aug 5, 2019	53.59	53.93	51.96	52.22
2062	NASDAQ	MDLZ	Fri, Aug 2, 2019	53.46	54.06	53.32	53.76
2061	NASDAQ	MDLZ	Thu, Aug 1, 2019	53.39	54.94	53.39	53.63
2060	NASDAQ	MDLZ	Wed, Jul 31, 2019	55.00	55.25	52.82	53.49
2059	NASDAQ	MDLZ	Tue, Jul 30, 2019	54.97	55.27	54.73	54.81
2058	NASDAQ	MDLZ	Mon, Jul 29, 2019	54.77	55.25	54.76	54.86
2057	NASDAQ	MDLZ	Fri, Jul 26, 2019	54.47	54.91	54.31	54.81
2056	NASDAQ	MDLZ	Thu, Jul 25, 2019	54.07	54.64	53.95	54.41
2055	NASDAQ	MDLZ	Wed, Jul 24, 2019	54.68	54.89	53.99	54.42
2054	NASDAQ	MDLZ	Tue, Jul 23, 2019	54.91	55.14	54.41	54.79
2053	NASDAQ	MDLZ	Mon, Jul 22, 2019	54.96	54.98	54.34	54.64
2052	NASDAQ	MDLZ	Fri, Jul 19, 2019	55.50	55.50	54.86	54.89
2051	NASDAQ	MDLZ	Thu, Jul 18, 2019	54.87	55.34	54.59	55.23
2050	NASDAQ	MDLZ	Wed, Jul 17, 2019	54.77	55.00	54.62	54.89
2049	NASDAQ	MDLZ	Tue, Jul 16, 2019	54.50	54.94	54.18	54.77
2048	NASDAQ	MDLZ	Mon, Jul 15, 2019	54.58	54.88	54.41	54.70
2047	NASDAQ	MDLZ	Fri, Jul 12, 2019	54.79	54.97	54.43	54.54
2046	NASDAQ	MDLZ	Thu, Jul 11, 2019	55.80	55.83	54.41	54.63
2045	NASDAQ	MDLZ	Wed, Jul 10, 2019	55.56	55.65	55.24	55.53
2044	NASDAQ	MDLZ	Tue, Jul 9, 2019	55.30	55.46	55.07	55.38
2043	NASDAQ	MDLZ	Mon, Jul 8, 2019	55.50	55.76	55.12	55.44
2042	NASDAQ	MDLZ	Fri, Jul 5, 2019	55.41	55.52	54.92	55.50
2041	NASDAQ	MDLZ	Wed, Jul 3, 2019	55.33	55.85	55.10	55.81
2040	NASDAQ	MDLZ	Tue, Jul 2, 2019	54.82	55.01	54.55	54.95
2039	NASDAQ	MDLZ	Mon, Jul 1, 2019	54.37	54.78	54.03	54.71
2038	NASDAQ	MDLZ	Fri, Jun 28, 2019	54.17	54.20	53.68	53.90
2037	NASDAQ	MDLZ	Thu, Jun 27, 2019	54.26	54.35	54.01	54.12
2036	NASDAQ	MDLZ	Wed, Jun 26, 2019	55.03	55.25	54.19	54.46
2035	NASDAQ	MDLZ	Tue, Jun 25, 2019	55.29	55.64	55.28	55.48
2034	NASDAQ	MDLZ	Mon, Jun 24, 2019	55.36	55.50	55.07	55.33
2033	NASDAQ	MDLZ	Fri, Jun 21, 2019	55.45	55.71	55.01	55.25
2032	NASDAQ	MDLZ	Thu, Jun 20, 2019	55.50	55.65	55.01	55.46
2031	NASDAQ	MDLZ	Wed, Jun 19, 2019	54.53	55.15	54.10	55.06
2030	NASDAQ	MDLZ	Tue, Jun 18, 2019	55.50	55.50	54.48	54.56
2029	NASDAQ	MDLZ	Mon, Jun 17, 2019	55.00	55.06	54.46	54.75
2028	NASDAQ	MDLZ	Fri, Jun 14, 2019	54.72	55.22	54.59	55.05
2027	NASDAQ	MDLZ	Thu, Jun 13, 2019	54.52	54.77	54.15	54.65
2026	NASDAQ	MDLZ	Wed, Jun 12, 2019	54.36	54.73	54.04	54.55
2025	NASDAQ	MDLZ	Tue, Jun 11, 2019	54.38	54.43	53.80	53.99
2024	NASDAQ	MDLZ	Mon, Jun 10, 2019	53.95	54.30	53.75	54.19
2023	NASDAQ	MDLZ	Fri, Jun 7, 2019	53.73	54.30	53.55	54.02
2022	NASDAQ	MDLZ	Thu, Jun 6, 2019	53.02	53.56	52.81	53.46
2021	NASDAQ	MDLZ	Wed, Jun 5, 2019	52.25	53.09	52.11	52.94
2020	NASDAQ	MDLZ	Tue, Jun 4, 2019	51.77	52.16	51.59	52.14
2019	NASDAQ	MDLZ	Mon, Jun 3, 2019	50.98	51.67	50.96	51.56
2018	NASDAQ	MDLZ	Fri, May 31, 2019	51.09	51.09	50.55	50.85
2017	NASDAQ	MDLZ	Thu, May 30, 2019	51.29	51.55	51.00	51.25
2016	NASDAQ	MDLZ	Wed, May 29, 2019	50.97	51.30	50.55	51.16
2015	NASDAQ	MDLZ	Tue, May 28, 2019	52.15	52.21	50.89	50.97
2014	NASDAQ	MDLZ	Fri, May 24, 2019	52.22	52.38	52.08	52.13
2013	NASDAQ	MDLZ	Thu, May 23, 2019	51.84	52.35	51.55	52.04
2012	NASDAQ	MDLZ	Wed, May 22, 2019	52.18	52.32	51.78	52.09
2011	NASDAQ	MDLZ	Tue, May 21, 2019	52.37	52.47	52.11	52.18
2010	NASDAQ	MDLZ	Mon, May 20, 2019	52.15	52.59	52.04	52.29
2009	NASDAQ	MDLZ	Fri, May 17, 2019	52.58	52.82	52.11	52.23
2008	NASDAQ	MDLZ	Thu, May 16, 2019	52.00	52.98	51.87	52.80
2007	NASDAQ	MDLZ	Wed, May 15, 2019	51.52	52.07	51.32	51.83
2006	NASDAQ	MDLZ	Tue, May 14, 2019	51.30	52.03	51.20	51.62
2005	NASDAQ	MDLZ	Mon, May 13, 2019	51.31	51.66	51.11	51.19
2004	NASDAQ	MDLZ	Fri, May 10, 2019	51.01	51.91	50.77	51.87
2003	NASDAQ	MDLZ	Thu, May 9, 2019	50.87	51.54	50.83	51.35
2002	NASDAQ	MDLZ	Wed, May 8, 2019	50.86	51.32	50.62	51.01
2001	NASDAQ	MDLZ	Tue, May 7, 2019	51.34	51.45	50.56	51.01
2000	NASDAQ	MDLZ	Mon, May 6, 2019	51.47	51.67	51.15	51.60
1999	NASDAQ	MDLZ	Fri, May 3, 2019	51.64	51.80	51.44	51.76
1998	NASDAQ	MDLZ	Thu, May 2, 2019	51.50	51.87	50.98	51.48
1997	NASDAQ	MDLZ	Wed, May 1, 2019	52.00	52.57	51.15	51.64
1996	NASDAQ	MDLZ	Tue, Apr 30, 2019	50.56	50.87	50.39	50.85
1995	NASDAQ	MDLZ	Mon, Apr 29, 2019	49.92	50.55	49.92	50.53
1994	NASDAQ	MDLZ	Fri, Apr 26, 2019	50.13	50.31	49.91	50.29
1993	NASDAQ	MDLZ	Thu, Apr 25, 2019	49.92	50.22	49.77	50.01
1992	NASDAQ	MDLZ	Wed, Apr 24, 2019	50.36	50.70	50.29	50.38
1991	NASDAQ	MDLZ	Tue, Apr 23, 2019	50.17	50.64	50.17	50.36
1990	NASDAQ	MDLZ	Mon, Apr 22, 2019	50.13	50.27	49.95	50.18
1989	NASDAQ	MDLZ	Thu, Apr 18, 2019	50.56	50.56	50.00	50.09
1988	NASDAQ	MDLZ	Wed, Apr 17, 2019	50.39	50.39	49.84	50.23
1987	NASDAQ	MDLZ	Tue, Apr 16, 2019	50.36	50.52	50.08	50.12
1986	NASDAQ	MDLZ	Mon, Apr 15, 2019	49.91	50.40	49.88	50.28
1985	NASDAQ	MDLZ	Fri, Apr 12, 2019	49.71	49.85	49.59	49.79
1984	NASDAQ	MDLZ	Thu, Apr 11, 2019	49.84	49.92	49.44	49.67
1983	NASDAQ	MDLZ	Wed, Apr 10, 2019	49.77	49.92	49.55	49.70
1982	NASDAQ	MDLZ	Tue, Apr 9, 2019	49.46	49.72	49.40	49.64
1981	NASDAQ	MDLZ	Mon, Apr 8, 2019	49.57	49.67	49.45	49.61
1980	NASDAQ	MDLZ	Fri, Apr 5, 2019	49.66	49.79	49.48	49.68
1979	NASDAQ	MDLZ	Thu, Apr 4, 2019	49.65	49.85	49.55	49.65
1978	NASDAQ	MDLZ	Wed, Apr 3, 2019	49.48	50.02	49.33	49.73
1977	NASDAQ	MDLZ	Tue, Apr 2, 2019	49.63	49.70	49.46	49.64
1976	NASDAQ	MDLZ	Mon, Apr 1, 2019	49.98	50.00	49.53	49.69
1975	NASDAQ	MDLZ	Fri, Mar 29, 2019	49.50	49.96	49.42	49.92
1974	NASDAQ	MDLZ	Thu, Mar 28, 2019	49.06	49.66	49.01	49.35
1973	NASDAQ	MDLZ	Wed, Mar 27, 2019	49.70	49.98	49.32	49.63
1972	NASDAQ	MDLZ	Tue, Mar 26, 2019	49.56	50.05	49.43	49.79
1971	NASDAQ	MDLZ	Mon, Mar 25, 2019	49.05	49.49	49.04	49.41
1970	NASDAQ	MDLZ	Fri, Mar 22, 2019	48.79	49.33	48.79	49.13
1969	NASDAQ	MDLZ	Thu, Mar 21, 2019	48.03	48.99	47.71	48.88
1968	NASDAQ	MDLZ	Wed, Mar 20, 2019	48.22	48.55	47.91	48.18
1967	NASDAQ	MDLZ	Tue, Mar 19, 2019	48.19	48.50	48.07	48.24
1966	NASDAQ	MDLZ	Mon, Mar 18, 2019	47.82	48.09	47.77	48.04
1965	NASDAQ	MDLZ	Fri, Mar 15, 2019	47.43	47.96	47.38	47.80
1964	NASDAQ	MDLZ	Thu, Mar 14, 2019	47.34	47.45	47.12	47.35
1963	NASDAQ	MDLZ	Wed, Mar 13, 2019	47.12	47.50	47.08	47.28
1962	NASDAQ	MDLZ	Tue, Mar 12, 2019	47.14	47.43	46.78	46.95
1961	NASDAQ	MDLZ	Mon, Mar 11, 2019	46.61	47.16	46.52	47.12
1960	NASDAQ	MDLZ	Fri, Mar 8, 2019	46.49	46.90	46.37	46.58
1959	NASDAQ	MDLZ	Thu, Mar 7, 2019	46.96	47.23	46.75	46.81
1958	NASDAQ	MDLZ	Wed, Mar 6, 2019	46.86	47.13	46.83	46.97
1957	NASDAQ	MDLZ	Tue, Mar 5, 2019	47.02	47.15	46.76	46.93
1956	NASDAQ	MDLZ	Mon, Mar 4, 2019	47.35	47.46	46.53	46.99
1955	NASDAQ	MDLZ	Fri, Mar 1, 2019	47.19	47.34	47.03	47.23
1954	NASDAQ	MDLZ	Thu, Feb 28, 2019	47.09	47.36	46.96	47.16
1953	NASDAQ	MDLZ	Wed, Feb 27, 2019	47.36	47.38	47.00	47.13
1952	NASDAQ	MDLZ	Tue, Feb 26, 2019	47.27	47.58	47.19	47.43
1951	NASDAQ	MDLZ	Mon, Feb 25, 2019	47.73	47.80	47.07	47.21
1950	NASDAQ	MDLZ	Fri, Feb 22, 2019	47.44	47.92	47.32	47.72
1949	NASDAQ	MDLZ	Thu, Feb 21, 2019	47.91	48.46	47.88	48.41
1948	NASDAQ	MDLZ	Wed, Feb 20, 2019	47.89	48.20	47.64	47.99
1947	NASDAQ	MDLZ	Tue, Feb 19, 2019	47.66	48.32	47.45	48.10
1946	NASDAQ	MDLZ	Fri, Feb 15, 2019	47.53	48.21	47.50	48.16
1945	NASDAQ	MDLZ	Thu, Feb 14, 2019	47.25	47.66	46.88	47.32
1944	NASDAQ	MDLZ	Wed, Feb 13, 2019	47.50	47.79	47.28	47.61
1943	NASDAQ	MDLZ	Tue, Feb 12, 2019	47.50	47.76	47.38	47.55
1942	NASDAQ	MDLZ	Mon, Feb 11, 2019	46.85	47.51	46.67	47.45
1941	NASDAQ	MDLZ	Fri, Feb 8, 2019	46.09	46.91	45.99	46.90
1940	NASDAQ	MDLZ	Thu, Feb 7, 2019	45.79	46.50	45.75	46.50
1939	NASDAQ	MDLZ	Wed, Feb 6, 2019	45.93	46.32	45.79	46.20
1938	NASDAQ	MDLZ	Tue, Feb 5, 2019	46.00	46.16	45.87	45.98
1937	NASDAQ	MDLZ	Mon, Feb 4, 2019	45.74	46.16	45.50	46.11
1936	NASDAQ	MDLZ	Fri, Feb 1, 2019	45.86	46.18	45.39	45.57
1935	NASDAQ	MDLZ	Thu, Jan 31, 2019	44.00	46.31	44.00	46.26
1934	NASDAQ	MDLZ	Wed, Jan 30, 2019	43.46	43.98	43.42	43.81
1933	NASDAQ	MDLZ	Tue, Jan 29, 2019	43.20	43.58	42.85	43.43
1932	NASDAQ	MDLZ	Mon, Jan 28, 2019	42.59	43.18	42.53	43.12
1931	NASDAQ	MDLZ	Fri, Jan 25, 2019	43.25	43.37	42.66	42.72
1930	NASDAQ	MDLZ	Thu, Jan 24, 2019	43.03	43.38	42.87	43.03
1929	NASDAQ	MDLZ	Wed, Jan 23, 2019	43.28	43.52	42.89	43.51
1928	NASDAQ	MDLZ	Tue, Jan 22, 2019	43.16	43.34	42.64	43.13
1927	NASDAQ	MDLZ	Fri, Jan 18, 2019	43.39	43.48	43.02	43.36
1926	NASDAQ	MDLZ	Thu, Jan 17, 2019	42.66	43.14	42.60	43.04
1925	NASDAQ	MDLZ	Wed, Jan 16, 2019	42.95	43.08	42.49	42.67
1924	NASDAQ	MDLZ	Tue, Jan 15, 2019	42.69	43.08	42.50	42.94
1923	NASDAQ	MDLZ	Mon, Jan 14, 2019	42.14	42.63	41.94	42.48
1922	NASDAQ	MDLZ	Fri, Jan 11, 2019	42.30	42.42	42.03	42.23
1921	NASDAQ	MDLZ	Thu, Jan 10, 2019	41.93	42.35	41.68	42.34
1920	NASDAQ	MDLZ	Wed, Jan 9, 2019	42.19	42.31	41.68	41.93
1919	NASDAQ	MDLZ	Tue, Jan 8, 2019	41.31	42.12	41.25	42.08
1918	NASDAQ	MDLZ	Mon, Jan 7, 2019	40.66	41.45	40.58	41.12
1917	NASDAQ	MDLZ	Fri, Jan 4, 2019	39.96	40.94	39.96	40.84
1916	NASDAQ	MDLZ	Thu, Jan 3, 2019	39.73	40.17	39.59	39.74
1915	NASDAQ	MDLZ	Wed, Jan 2, 2019	39.70	40.13	39.46	39.89
1914	NASDAQ	MDLZ	Mon, Dec 31, 2018	40.02	40.18	39.62	40.03
1913	NASDAQ	MDLZ	Fri, Dec 28, 2018	40.18	40.48	39.73	39.89
1912	NASDAQ	MDLZ	Thu, Dec 27, 2018	39.79	40.26	39.19	40.23
1911	NASDAQ	MDLZ	Wed, Dec 26, 2018	39.62	40.03	38.79	40.00
1910	NASDAQ	MDLZ	Mon, Dec 24, 2018	40.72	40.85	39.20	39.48
1909	NASDAQ	MDLZ	Fri, Dec 21, 2018	41.00	41.90	40.37	40.68
1908	NASDAQ	MDLZ	Thu, Dec 20, 2018	41.39	41.60	40.51	41.16
1907	NASDAQ	MDLZ	Wed, Dec 19, 2018	42.49	42.66	41.24	41.41
1906	NASDAQ	MDLZ	Tue, Dec 18, 2018	42.99	43.20	41.86	42.14
1905	NASDAQ	MDLZ	Mon, Dec 17, 2018	43.69	43.77	42.60	42.81
1904	NASDAQ	MDLZ	Fri, Dec 14, 2018	44.20	44.24	43.49	43.55
1903	NASDAQ	MDLZ	Thu, Dec 13, 2018	43.69	44.40	43.69	44.35
1902	NASDAQ	MDLZ	Wed, Dec 12, 2018	43.97	44.61	43.88	44.07
1901	NASDAQ	MDLZ	Tue, Dec 11, 2018	44.14	44.74	44.04	44.21
1900	NASDAQ	MDLZ	Mon, Dec 10, 2018	44.03	44.16	43.05	43.93
1899	NASDAQ	MDLZ	Fri, Dec 7, 2018	44.11	44.48	43.60	43.80
1898	NASDAQ	MDLZ	Thu, Dec 6, 2018	44.38	44.39	43.24	44.25
1897	NASDAQ	MDLZ	Tue, Dec 4, 2018	45.18	45.45	44.40	44.47
1896	NASDAQ	MDLZ	Mon, Dec 3, 2018	44.83	45.15	44.67	45.03
1895	NASDAQ	MDLZ	Fri, Nov 30, 2018	44.61	45.10	44.37	44.98
1894	NASDAQ	MDLZ	Thu, Nov 29, 2018	44.32	44.84	44.12	44.53
1893	NASDAQ	MDLZ	Wed, Nov 28, 2018	44.13	44.60	43.99	44.42
1892	NASDAQ	MDLZ	Tue, Nov 27, 2018	43.86	44.55	43.74	44.54
1891	NASDAQ	MDLZ	Mon, Nov 26, 2018	44.34	44.46	43.65	43.95
1890	NASDAQ	MDLZ	Fri, Nov 23, 2018	43.32	44.03	43.27	43.79
1889	NASDAQ	MDLZ	Wed, Nov 21, 2018	43.60	43.87	43.35	43.48
1888	NASDAQ	MDLZ	Tue, Nov 20, 2018	44.64	44.95	43.56	43.69
1887	NASDAQ	MDLZ	Mon, Nov 19, 2018	44.23	44.81	44.23	44.43
1886	NASDAQ	MDLZ	Fri, Nov 16, 2018	44.00	44.70	43.83	44.27
1885	NASDAQ	MDLZ	Thu, Nov 15, 2018	43.65	43.95	43.32	43.94
1884	NASDAQ	MDLZ	Wed, Nov 14, 2018	43.80	44.05	43.41	43.76
1883	NASDAQ	MDLZ	Tue, Nov 13, 2018	44.63	44.87	43.88	44.08
1882	NASDAQ	MDLZ	Mon, Nov 12, 2018	44.07	44.78	44.07	44.45
1881	NASDAQ	MDLZ	Fri, Nov 9, 2018	43.88	44.38	43.68	44.30
1880	NASDAQ	MDLZ	Thu, Nov 8, 2018	43.63	43.98	43.13	43.94
1879	NASDAQ	MDLZ	Wed, Nov 7, 2018	43.64	44.08	43.36	43.66
1878	NASDAQ	MDLZ	Tue, Nov 6, 2018	42.67	43.47	42.55	43.45
1877	NASDAQ	MDLZ	Mon, Nov 5, 2018	42.21	42.85	42.17	42.71
1876	NASDAQ	MDLZ	Fri, Nov 2, 2018	42.26	42.36	41.33	41.98
1875	NASDAQ	MDLZ	Thu, Nov 1, 2018	42.03	42.72	41.88	42.37
1874	NASDAQ	MDLZ	Wed, Oct 31, 2018	42.08	42.33	41.09	41.98
1873	NASDAQ	MDLZ	Tue, Oct 30, 2018	41.90	42.17	41.08	42.12
1872	NASDAQ	MDLZ	Mon, Oct 29, 2018	40.42	40.99	39.66	40.11
1871	NASDAQ	MDLZ	Fri, Oct 26, 2018	40.58	40.80	39.76	40.11
1870	NASDAQ	MDLZ	Thu, Oct 25, 2018	41.15	41.34	40.76	41.00
1869	NASDAQ	MDLZ	Wed, Oct 24, 2018	41.32	41.92	41.17	41.32
1868	NASDAQ	MDLZ	Tue, Oct 23, 2018	41.26	41.51	40.68	41.26
1867	NASDAQ	MDLZ	Mon, Oct 22, 2018	42.07	42.19	41.40	41.44
1866	NASDAQ	MDLZ	Fri, Oct 19, 2018	41.48	42.06	41.43	41.80
1865	NASDAQ	MDLZ	Thu, Oct 18, 2018	41.24	41.52	40.88	41.04
1864	NASDAQ	MDLZ	Wed, Oct 17, 2018	41.31	41.53	40.90	41.16
1863	NASDAQ	MDLZ	Tue, Oct 16, 2018	41.06	41.54	41.01	41.28
1862	NASDAQ	MDLZ	Mon, Oct 15, 2018	40.93	41.38	40.93	41.04
1861	NASDAQ	MDLZ	Fri, Oct 12, 2018	41.17	41.28	40.72	41.12
1860	NASDAQ	MDLZ	Thu, Oct 11, 2018	42.42	42.69	41.05	41.19
1859	NASDAQ	MDLZ	Wed, Oct 10, 2018	42.70	43.23	42.25	42.27
1858	NASDAQ	MDLZ	Tue, Oct 9, 2018	43.09	43.22	42.63	42.76
1857	NASDAQ	MDLZ	Mon, Oct 8, 2018	42.46	43.08	42.45	42.92
1856	NASDAQ	MDLZ	Fri, Oct 5, 2018	42.38	42.64	42.23	42.42
1855	NASDAQ	MDLZ	Thu, Oct 4, 2018	42.53	42.74	42.07	42.37
1854	NASDAQ	MDLZ	Wed, Oct 3, 2018	43.42	43.49	42.65	42.78
1853	NASDAQ	MDLZ	Tue, Oct 2, 2018	42.88	43.48	42.78	43.23
1852	NASDAQ	MDLZ	Mon, Oct 1, 2018	43.02	43.14	42.80	42.83
1851	NASDAQ	MDLZ	Fri, Sep 28, 2018	43.40	43.40	42.70	42.96
1850	NASDAQ	MDLZ	Thu, Sep 27, 2018	42.85	43.37	42.55	43.07
1849	NASDAQ	MDLZ	Wed, Sep 26, 2018	43.33	43.57	43.19	43.24
1848	NASDAQ	MDLZ	Tue, Sep 25, 2018	43.60	43.64	43.11	43.26
1847	NASDAQ	MDLZ	Mon, Sep 24, 2018	43.82	43.96	43.34	43.45
1846	NASDAQ	MDLZ	Fri, Sep 21, 2018	44.05	44.35	43.81	43.94
1845	NASDAQ	MDLZ	Thu, Sep 20, 2018	43.64	44.11	43.59	43.87
1844	NASDAQ	MDLZ	Wed, Sep 19, 2018	43.48	43.59	43.30	43.44
1843	NASDAQ	MDLZ	Tue, Sep 18, 2018	43.70	43.70	43.25	43.47
1842	NASDAQ	MDLZ	Mon, Sep 17, 2018	43.75	43.98	43.36	43.71
1841	NASDAQ	MDLZ	Fri, Sep 14, 2018	43.74	44.00	43.43	43.80
1840	NASDAQ	MDLZ	Thu, Sep 13, 2018	43.51	43.88	43.20	43.87
1839	NASDAQ	MDLZ	Wed, Sep 12, 2018	42.86	43.57	42.79	43.35
1838	NASDAQ	MDLZ	Tue, Sep 11, 2018	42.71	42.93	42.30	42.86
1837	NASDAQ	MDLZ	Mon, Sep 10, 2018	42.59	43.00	42.51	42.90
1836	NASDAQ	MDLZ	Fri, Sep 7, 2018	42.55	42.69	41.78	42.52
1835	NASDAQ	MDLZ	Thu, Sep 6, 2018	43.37	43.61	42.91	43.49
1834	NASDAQ	MDLZ	Wed, Sep 5, 2018	42.21	43.66	42.21	43.49
1833	NASDAQ	MDLZ	Tue, Sep 4, 2018	42.68	42.94	42.51	42.62
1832	NASDAQ	MDLZ	Fri, Aug 31, 2018	42.38	42.83	42.32	42.72
1831	NASDAQ	MDLZ	Thu, Aug 30, 2018	42.58	42.82	42.37	42.44
1830	NASDAQ	MDLZ	Wed, Aug 29, 2018	42.25	42.71	42.20	42.54
1829	NASDAQ	MDLZ	Tue, Aug 28, 2018	42.50	42.56	42.13	42.25
1828	NASDAQ	MDLZ	Mon, Aug 27, 2018	42.63	42.74	42.32	42.49
1827	NASDAQ	MDLZ	Fri, Aug 24, 2018	42.15	42.58	42.05	42.39
1826	NASDAQ	MDLZ	Thu, Aug 23, 2018	42.08	42.40	41.91	42.09
1825	NASDAQ	MDLZ	Wed, Aug 22, 2018	42.45	42.53	41.93	42.26
1824	NASDAQ	MDLZ	Tue, Aug 21, 2018	42.90	43.02	42.37	42.56
1823	NASDAQ	MDLZ	Mon, Aug 20, 2018	42.75	43.15	42.64	42.82
1822	NASDAQ	MDLZ	Fri, Aug 17, 2018	42.04	42.83	42.02	42.71
1821	NASDAQ	MDLZ	Thu, Aug 16, 2018	41.93	42.31	41.89	42.11
1820	NASDAQ	MDLZ	Wed, Aug 15, 2018	41.58	41.93	41.54	41.81
1819	NASDAQ	MDLZ	Tue, Aug 14, 2018	41.97	42.22	41.86	41.87
1818	NASDAQ	MDLZ	Mon, Aug 13, 2018	41.97	42.09	41.68	41.90
1817	NASDAQ	MDLZ	Fri, Aug 10, 2018	42.11	42.24	41.88	41.94
1816	NASDAQ	MDLZ	Thu, Aug 9, 2018	42.50	42.67	42.11	42.16
1815	NASDAQ	MDLZ	Wed, Aug 8, 2018	42.93	43.02	42.38	42.39
1814	NASDAQ	MDLZ	Tue, Aug 7, 2018	43.34	43.34	42.83	42.94
1813	NASDAQ	MDLZ	Mon, Aug 6, 2018	43.74	43.75	43.24	43.27
1812	NASDAQ	MDLZ	Fri, Aug 3, 2018	43.29	44.23	43.16	43.76
1811	NASDAQ	MDLZ	Thu, Aug 2, 2018	42.69	43.24	42.62	43.16
1810	NASDAQ	MDLZ	Wed, Aug 1, 2018	43.28	43.32	42.80	42.83
1809	NASDAQ	MDLZ	Tue, Jul 31, 2018	43.18	43.44	42.88	43.38
1808	NASDAQ	MDLZ	Mon, Jul 30, 2018	42.88	43.19	42.67	43.00
1807	NASDAQ	MDLZ	Fri, Jul 27, 2018	43.40	43.50	42.81	42.90
1806	NASDAQ	MDLZ	Thu, Jul 26, 2018	43.16	43.64	43.04	43.27
1805	NASDAQ	MDLZ	Wed, Jul 25, 2018	41.00	41.76	41.00	41.50
1804	NASDAQ	MDLZ	Tue, Jul 24, 2018	41.28	41.79	41.08	41.52
1803	NASDAQ	MDLZ	Mon, Jul 23, 2018	42.26	42.34	41.50	41.68
1802	NASDAQ	MDLZ	Fri, Jul 20, 2018	42.34	42.56	42.09	42.45
1801	NASDAQ	MDLZ	Thu, Jul 19, 2018	42.08	42.51	41.90	42.24
1800	NASDAQ	MDLZ	Wed, Jul 18, 2018	42.70	42.78	42.07	42.13
1799	NASDAQ	MDLZ	Tue, Jul 17, 2018	42.21	42.95	42.12	42.83
1798	NASDAQ	MDLZ	Mon, Jul 16, 2018	42.86	42.86	42.13	42.31
1797	NASDAQ	MDLZ	Fri, Jul 13, 2018	42.46	42.85	42.37	42.83
1796	NASDAQ	MDLZ	Thu, Jul 12, 2018	42.39	42.60	42.19	42.45
1795	NASDAQ	MDLZ	Wed, Jul 11, 2018	41.95	42.28	41.86	42.25
1794	NASDAQ	MDLZ	Tue, Jul 10, 2018	42.23	42.32	41.97	42.08
1793	NASDAQ	MDLZ	Mon, Jul 9, 2018	42.39	42.51	42.03	42.17
1792	NASDAQ	MDLZ	Fri, Jul 6, 2018	41.87	42.59	41.86	42.35
1791	NASDAQ	MDLZ	Thu, Jul 5, 2018	40.99	41.89	40.75	41.86
1790	NASDAQ	MDLZ	Tue, Jul 3, 2018	41.08	41.20	40.75	40.81
1789	NASDAQ	MDLZ	Mon, Jul 2, 2018	40.93	41.03	40.52	40.86
1788	NASDAQ	MDLZ	Fri, Jun 29, 2018	40.73	41.36	40.71	41.00
1787	NASDAQ	MDLZ	Thu, Jun 28, 2018	40.88	41.25	40.63	40.90
1786	NASDAQ	MDLZ	Wed, Jun 27, 2018	41.09	41.49	40.74	40.99
1785	NASDAQ	MDLZ	Tue, Jun 26, 2018	41.42	41.57	41.01	41.18
1784	NASDAQ	MDLZ	Mon, Jun 25, 2018	41.29	41.70	41.04	41.45
1783	NASDAQ	MDLZ	Fri, Jun 22, 2018	40.81	41.40	40.73	41.30
1782	NASDAQ	MDLZ	Thu, Jun 21, 2018	40.78	40.83	40.45	40.74
1781	NASDAQ	MDLZ	Wed, Jun 20, 2018	40.38	40.81	40.04	40.76
1780	NASDAQ	MDLZ	Tue, Jun 19, 2018	40.01	40.58	39.90	40.34
1779	NASDAQ	MDLZ	Mon, Jun 18, 2018	40.70	40.80	39.98	40.18
1778	NASDAQ	MDLZ	Fri, Jun 15, 2018	40.32	40.98	40.07	40.82
1777	NASDAQ	MDLZ	Thu, Jun 14, 2018	40.07	40.58	39.89	40.40
1776	NASDAQ	MDLZ	Wed, Jun 13, 2018	40.33	40.51	39.96	40.14
1775	NASDAQ	MDLZ	Tue, Jun 12, 2018	40.24	40.52	39.93	40.43
1774	NASDAQ	MDLZ	Mon, Jun 11, 2018	39.77	40.35	39.71	40.23
1773	NASDAQ	MDLZ	Fri, Jun 8, 2018	39.35	39.84	39.30	39.78
1772	NASDAQ	MDLZ	Thu, Jun 7, 2018	39.24	39.58	39.11	39.32
1771	NASDAQ	MDLZ	Wed, Jun 6, 2018	39.37	39.53	38.94	39.49
1770	NASDAQ	MDLZ	Tue, Jun 5, 2018	39.72	39.80	39.13	39.26
1769	NASDAQ	MDLZ	Mon, Jun 4, 2018	39.74	39.86	39.51	39.78
1768	NASDAQ	MDLZ	Fri, Jun 1, 2018	39.38	39.86	39.23	39.56
1767	NASDAQ	MDLZ	Thu, May 31, 2018	39.67	39.77	39.02	39.27
1766	NASDAQ	MDLZ	Wed, May 30, 2018	39.42	39.95	39.33	39.68
1765	NASDAQ	MDLZ	Tue, May 29, 2018	39.09	39.38	38.99	39.33
1764	NASDAQ	MDLZ	Fri, May 25, 2018	39.50	39.81	39.37	39.58
1763	NASDAQ	MDLZ	Thu, May 24, 2018	39.44	39.63	39.17	39.56
1762	NASDAQ	MDLZ	Wed, May 23, 2018	39.29	39.63	39.19	39.45
1761	NASDAQ	MDLZ	Tue, May 22, 2018	39.40	39.77	39.34	39.43
1760	NASDAQ	MDLZ	Mon, May 21, 2018	39.72	39.91	39.24	39.34
1759	NASDAQ	MDLZ	Fri, May 18, 2018	39.51	39.68	38.94	39.65
1758	NASDAQ	MDLZ	Thu, May 17, 2018	39.56	39.83	39.35	39.52
1757	NASDAQ	MDLZ	Wed, May 16, 2018	39.52	39.71	39.30	39.52
1756	NASDAQ	MDLZ	Tue, May 15, 2018	39.10	39.72	39.10	39.41
1755	NASDAQ	MDLZ	Mon, May 14, 2018	39.27	39.48	39.13	39.22
1754	NASDAQ	MDLZ	Fri, May 11, 2018	39.21	39.36	38.96	39.23
1753	NASDAQ	MDLZ	Thu, May 10, 2018	38.84	39.15	38.78	39.10
1752	NASDAQ	MDLZ	Wed, May 9, 2018	38.68	38.95	38.51	38.77
1751	NASDAQ	MDLZ	Tue, May 8, 2018	38.61	38.70	38.32	38.58
1750	NASDAQ	MDLZ	Mon, May 7, 2018	39.03	39.41	38.61	38.69
1749	NASDAQ	MDLZ	Fri, May 4, 2018	37.50	39.30	37.48	38.90
1748	NASDAQ	MDLZ	Thu, May 3, 2018	37.90	38.12	37.51	37.57
1747	NASDAQ	MDLZ	Wed, May 2, 2018	39.09	39.49	37.42	37.89
1746	NASDAQ	MDLZ	Tue, May 1, 2018	39.42	39.62	38.55	38.99
1745	NASDAQ	MDLZ	Mon, Apr 30, 2018	40.09	40.11	39.39	39.50
1744	NASDAQ	MDLZ	Fri, Apr 27, 2018	39.80	40.21	39.77	39.93
1743	NASDAQ	MDLZ	Thu, Apr 26, 2018	39.81	40.04	39.38	39.77
1742	NASDAQ	MDLZ	Wed, Apr 25, 2018	39.77	39.92	39.48	39.68
1741	NASDAQ	MDLZ	Tue, Apr 24, 2018	40.54	40.59	39.51	39.77
1740	NASDAQ	MDLZ	Mon, Apr 23, 2018	40.24	40.40	40.01	40.35
1739	NASDAQ	MDLZ	Fri, Apr 20, 2018	41.04	41.38	39.84	40.11
1738	NASDAQ	MDLZ	Thu, Apr 19, 2018	41.76	42.00	40.90	41.01
1737	NASDAQ	MDLZ	Wed, Apr 18, 2018	42.04	42.05	41.78	41.99
1736	NASDAQ	MDLZ	Tue, Apr 17, 2018	42.38	42.39	41.79	41.91
1735	NASDAQ	MDLZ	Mon, Apr 16, 2018	42.10	42.30	42.04	42.23
1734	NASDAQ	MDLZ	Fri, Apr 13, 2018	42.21	42.27	41.91	42.09
1733	NASDAQ	MDLZ	Thu, Apr 12, 2018	41.85	42.19	41.85	42.03
1732	NASDAQ	MDLZ	Wed, Apr 11, 2018	41.57	42.14	41.50	41.83
1731	NASDAQ	MDLZ	Tue, Apr 10, 2018	42.10	42.31	41.56	41.74
1730	NASDAQ	MDLZ	Mon, Apr 9, 2018	41.61	42.13	41.56	41.68
1729	NASDAQ	MDLZ	Fri, Apr 6, 2018	42.06	42.38	41.24	41.48
1728	NASDAQ	MDLZ	Thu, Apr 5, 2018	42.24	42.46	42.05	42.20
1727	NASDAQ	MDLZ	Wed, Apr 4, 2018	40.78	42.31	40.72	42.07
1726	NASDAQ	MDLZ	Tue, Apr 3, 2018	41.05	41.50	40.83	41.18
1725	NASDAQ	MDLZ	Mon, Apr 2, 2018	41.57	41.67	40.52	40.71
1724	NASDAQ	MDLZ	Thu, Mar 29, 2018	40.99	42.09	40.86	41.73
1723	NASDAQ	MDLZ	Wed, Mar 28, 2018	40.77	41.38	40.56	40.59
1722	NASDAQ	MDLZ	Tue, Mar 27, 2018	41.71	41.72	40.69	40.91
1721	NASDAQ	MDLZ	Mon, Mar 26, 2018	41.06	41.40	40.68	41.33
1720	NASDAQ	MDLZ	Fri, Mar 23, 2018	41.14	41.54	40.51	40.51
1719	NASDAQ	MDLZ	Thu, Mar 22, 2018	41.63	41.87	40.97	41.05
1718	NASDAQ	MDLZ	Wed, Mar 21, 2018	41.68	42.26	41.10	42.03
1717	NASDAQ	MDLZ	Tue, Mar 20, 2018	42.39	42.67	42.19	42.35
1716	NASDAQ	MDLZ	Mon, Mar 19, 2018	43.08	43.22	42.22	42.35
1715	NASDAQ	MDLZ	Fri, Mar 16, 2018	43.56	43.82	43.12	43.19
1714	NASDAQ	MDLZ	Thu, Mar 15, 2018	43.77	43.94	43.19	43.39
1713	NASDAQ	MDLZ	Wed, Mar 14, 2018	44.27	44.41	43.62	43.88
1712	NASDAQ	MDLZ	Tue, Mar 13, 2018	44.69	44.83	43.96	44.04
1711	NASDAQ	MDLZ	Mon, Mar 12, 2018	44.55	44.65	44.33	44.39
1710	NASDAQ	MDLZ	Fri, Mar 9, 2018	44.44	44.44	43.87	44.27
1709	NASDAQ	MDLZ	Thu, Mar 8, 2018	43.77	44.15	43.45	44.00
1708	NASDAQ	MDLZ	Wed, Mar 7, 2018	43.50	43.97	43.33	43.58
1707	NASDAQ	MDLZ	Tue, Mar 6, 2018	45.00	45.71	44.81	45.57
1706	NASDAQ	MDLZ	Mon, Mar 5, 2018	44.08	45.15	44.04	45.06
1705	NASDAQ	MDLZ	Fri, Mar 2, 2018	43.44	44.58	43.30	44.42
1704	NASDAQ	MDLZ	Thu, Mar 1, 2018	43.97	44.17	43.15	43.62
1703	NASDAQ	MDLZ	Wed, Feb 28, 2018	44.24	44.46	43.90	43.90
1702	NASDAQ	MDLZ	Tue, Feb 27, 2018	44.40	44.60	43.90	44.01
1701	NASDAQ	MDLZ	Mon, Feb 26, 2018	44.15	45.18	43.79	44.77
1700	NASDAQ	MDLZ	Fri, Feb 23, 2018	43.79	43.95	43.31	43.75
1699	NASDAQ	MDLZ	Thu, Feb 22, 2018	43.74	44.02	43.42	43.51
1698	NASDAQ	MDLZ	Wed, Feb 21, 2018	43.91	44.19	43.57	43.62
1697	NASDAQ	MDLZ	Tue, Feb 20, 2018	44.09	44.29	43.62	43.76
1696	NASDAQ	MDLZ	Fri, Feb 16, 2018	44.05	44.29	43.71	44.14
1695	NASDAQ	MDLZ	Thu, Feb 15, 2018	43.17	44.09	42.78	44.08
1694	NASDAQ	MDLZ	Wed, Feb 14, 2018	42.66	43.31	42.04	42.96
1693	NASDAQ	MDLZ	Tue, Feb 13, 2018	42.26	43.02	42.00	42.80
1692	NASDAQ	MDLZ	Mon, Feb 12, 2018	42.37	42.88	42.10	42.53
1691	NASDAQ	MDLZ	Fri, Feb 9, 2018	42.83	43.13	41.82	42.14
1690	NASDAQ	MDLZ	Thu, Feb 8, 2018	44.17	44.34	42.67	42.68
1689	NASDAQ	MDLZ	Wed, Feb 7, 2018	44.29	44.78	43.85	44.05
1688	NASDAQ	MDLZ	Tue, Feb 6, 2018	43.64	44.57	43.27	44.55
1687	NASDAQ	MDLZ	Mon, Feb 5, 2018	45.32	46.20	43.94	43.94
1686	NASDAQ	MDLZ	Fri, Feb 2, 2018	45.84	46.13	45.44	45.50
1685	NASDAQ	MDLZ	Thu, Feb 1, 2018	44.36	46.54	44.29	45.87
1684	NASDAQ	MDLZ	Wed, Jan 31, 2018	44.33	44.77	44.17	44.40
1683	NASDAQ	MDLZ	Tue, Jan 30, 2018	44.58	45.06	44.25	44.34
1682	NASDAQ	MDLZ	Mon, Jan 29, 2018	44.96	45.01	44.31	44.54
1681	NASDAQ	MDLZ	Fri, Jan 26, 2018	44.61	44.61	44.12	44.42
1680	NASDAQ	MDLZ	Thu, Jan 25, 2018	44.72	45.00	44.20	44.47
1679	NASDAQ	MDLZ	Wed, Jan 24, 2018	44.59	44.76	44.46	44.59
1678	NASDAQ	MDLZ	Tue, Jan 23, 2018	44.07	44.59	43.93	44.50
1677	NASDAQ	MDLZ	Mon, Jan 22, 2018	43.69	44.41	43.69	44.28
1676	NASDAQ	MDLZ	Fri, Jan 19, 2018	43.68	44.18	43.67	44.14
1675	NASDAQ	MDLZ	Thu, Jan 18, 2018	43.78	44.05	43.24	43.68
1674	NASDAQ	MDLZ	Wed, Jan 17, 2018	43.27	44.18	43.13	43.86
1673	NASDAQ	MDLZ	Tue, Jan 16, 2018	42.52	43.20	42.50	42.99
1672	NASDAQ	MDLZ	Fri, Jan 12, 2018	42.65	42.70	42.34	42.47
1671	NASDAQ	MDLZ	Thu, Jan 11, 2018	42.68	42.80	42.29	42.51
1670	NASDAQ	MDLZ	Wed, Jan 10, 2018	42.76	43.05	42.46	42.63
1669	NASDAQ	MDLZ	Tue, Jan 9, 2018	43.14	43.14	42.89	42.99
1668	NASDAQ	MDLZ	Mon, Jan 8, 2018	43.10	43.46	42.98	43.01
1667	NASDAQ	MDLZ	Fri, Jan 5, 2018	42.82	43.37	42.70	43.23
1666	NASDAQ	MDLZ	Thu, Jan 4, 2018	42.72	43.05	42.48	42.68
1665	NASDAQ	MDLZ	Wed, Jan 3, 2018	42.50	42.77	42.36	42.58
1664	NASDAQ	MDLZ	Tue, Jan 2, 2018	43.22	43.22	42.40	42.41
1663	NASDAQ	MDLZ	Fri, Dec 29, 2017	42.96	43.24	42.77	42.80
1662	NASDAQ	MDLZ	Thu, Dec 28, 2017	43.13	43.27	42.90	43.06
1661	NASDAQ	MDLZ	Wed, Dec 27, 2017	43.38	43.59	43.15	43.25
1660	NASDAQ	MDLZ	Tue, Dec 26, 2017	43.42	43.73	43.25	43.42
1659	NASDAQ	MDLZ	Fri, Dec 22, 2017	43.20	43.47	43.14	43.36
1658	NASDAQ	MDLZ	Thu, Dec 21, 2017	43.12	43.29	42.97	43.10
1657	NASDAQ	MDLZ	Wed, Dec 20, 2017	43.38	43.47	42.89	42.95
1656	NASDAQ	MDLZ	Tue, Dec 19, 2017	43.32	43.65	43.15	43.25
1655	NASDAQ	MDLZ	Mon, Dec 18, 2017	43.44	43.98	42.84	43.11
1654	NASDAQ	MDLZ	Fri, Dec 15, 2017	42.89	43.52	42.52	43.38
1653	NASDAQ	MDLZ	Thu, Dec 14, 2017	42.89	42.99	42.74	42.77
1652	NASDAQ	MDLZ	Wed, Dec 13, 2017	42.88	43.13	42.68	42.94
1651	NASDAQ	MDLZ	Tue, Dec 12, 2017	42.77	42.98	42.68	42.88
1650	NASDAQ	MDLZ	Mon, Dec 11, 2017	42.53	42.88	42.37	42.87
1649	NASDAQ	MDLZ	Fri, Dec 8, 2017	42.89	42.92	42.53	42.65
1648	NASDAQ	MDLZ	Thu, Dec 7, 2017	43.24	43.30	42.67	42.68
1647	NASDAQ	MDLZ	Wed, Dec 6, 2017	43.19	43.42	42.97	43.33
1646	NASDAQ	MDLZ	Tue, Dec 5, 2017	43.17	43.43	42.72	42.99
1645	NASDAQ	MDLZ	Mon, Dec 4, 2017	42.50	43.37	42.50	43.11
1644	NASDAQ	MDLZ	Fri, Dec 1, 2017	42.68	43.16	42.42	42.92
1643	NASDAQ	MDLZ	Thu, Nov 30, 2017	43.00	43.34	42.76	42.94
1642	NASDAQ	MDLZ	Wed, Nov 29, 2017	42.64	43.43	42.59	42.94
1641	NASDAQ	MDLZ	Tue, Nov 28, 2017	42.59	42.76	42.41	42.61
1640	NASDAQ	MDLZ	Mon, Nov 27, 2017	42.23	42.63	42.22	42.47
1639	NASDAQ	MDLZ	Fri, Nov 24, 2017	42.26	42.53	42.10	42.15
1638	NASDAQ	MDLZ	Wed, Nov 22, 2017	42.45	42.45	42.09	42.33
1637	NASDAQ	MDLZ	Tue, Nov 21, 2017	42.30	42.34	42.04	42.32
1636	NASDAQ	MDLZ	Mon, Nov 20, 2017	42.30	42.62	41.98	42.11
1635	NASDAQ	MDLZ	Fri, Nov 17, 2017	42.25	42.77	42.15	42.30
1634	NASDAQ	MDLZ	Thu, Nov 16, 2017	41.95	42.51	41.90	42.19
1633	NASDAQ	MDLZ	Wed, Nov 15, 2017	42.47	42.64	41.88	41.95
1632	NASDAQ	MDLZ	Tue, Nov 14, 2017	41.98	42.63	41.77	42.53
1631	NASDAQ	MDLZ	Mon, Nov 13, 2017	41.83	42.19	41.83	42.05
1630	NASDAQ	MDLZ	Fri, Nov 10, 2017	41.12	42.08	41.03	41.95
1629	NASDAQ	MDLZ	Thu, Nov 9, 2017	41.31	41.63	41.22	41.35
1628	NASDAQ	MDLZ	Wed, Nov 8, 2017	40.97	41.77	40.97	41.60
1627	NASDAQ	MDLZ	Tue, Nov 7, 2017	40.52	41.27	40.36	41.21
1626	NASDAQ	MDLZ	Mon, Nov 6, 2017	40.94	40.95	40.20	40.42
1625	NASDAQ	MDLZ	Fri, Nov 3, 2017	41.16	41.35	40.90	40.97
1624	NASDAQ	MDLZ	Thu, Nov 2, 2017	41.26	41.46	40.89	41.16
1623	NASDAQ	MDLZ	Wed, Nov 1, 2017	41.85	41.88	41.22	41.27
1622	NASDAQ	MDLZ	Tue, Oct 31, 2017	42.33	42.49	41.33	41.43
1621	NASDAQ	MDLZ	Mon, Oct 30, 2017	40.46	40.67	39.19	39.30
1620	NASDAQ	MDLZ	Fri, Oct 27, 2017	40.38	40.89	40.36	40.68
1619	NASDAQ	MDLZ	Thu, Oct 26, 2017	41.30	41.35	40.89	40.91
1618	NASDAQ	MDLZ	Wed, Oct 25, 2017	40.92	41.11	40.54	41.08
1617	NASDAQ	MDLZ	Tue, Oct 24, 2017	41.05	41.42	40.94	41.09
1616	NASDAQ	MDLZ	Mon, Oct 23, 2017	41.14	41.28	40.88	41.04
1615	NASDAQ	MDLZ	Fri, Oct 20, 2017	40.67	41.06	40.67	41.02
1614	NASDAQ	MDLZ	Thu, Oct 19, 2017	40.84	40.91	40.62	40.73
1613	NASDAQ	MDLZ	Wed, Oct 18, 2017	41.03	41.13	40.72	40.81
1612	NASDAQ	MDLZ	Tue, Oct 17, 2017	41.39	41.45	40.98	41.13
1611	NASDAQ	MDLZ	Mon, Oct 16, 2017	41.64	41.76	41.44	41.55
1610	NASDAQ	MDLZ	Fri, Oct 13, 2017	42.00	42.00	41.62	41.68
1609	NASDAQ	MDLZ	Thu, Oct 12, 2017	41.76	41.90	41.52	41.81
1608	NASDAQ	MDLZ	Wed, Oct 11, 2017	41.45	41.81	41.40	41.71
1607	NASDAQ	MDLZ	Tue, Oct 10, 2017	40.89	41.63	40.83	41.45
1606	NASDAQ	MDLZ	Mon, Oct 9, 2017	41.41	41.42	40.71	40.81
1605	NASDAQ	MDLZ	Fri, Oct 6, 2017	41.15	41.26	41.03	41.13
1604	NASDAQ	MDLZ	Thu, Oct 5, 2017	41.08	41.23	40.95	41.10
1603	NASDAQ	MDLZ	Wed, Oct 4, 2017	41.05	41.24	40.90	41.02
1602	NASDAQ	MDLZ	Tue, Oct 3, 2017	41.29	41.29	40.83	40.94
1601	NASDAQ	MDLZ	Mon, Oct 2, 2017	40.60	41.41	40.56	41.10
1600	NASDAQ	MDLZ	Fri, Sep 29, 2017	40.60	40.76	40.30	40.66
1599	NASDAQ	MDLZ	Thu, Sep 28, 2017	40.48	40.85	40.34	40.52
1598	NASDAQ	MDLZ	Wed, Sep 27, 2017	40.80	40.80	40.29	40.57
1597	NASDAQ	MDLZ	Tue, Sep 26, 2017	40.63	40.89	40.46	40.63
1596	NASDAQ	MDLZ	Mon, Sep 25, 2017	40.10	40.71	40.05	40.50
1595	NASDAQ	MDLZ	Fri, Sep 22, 2017	40.16	40.42	40.04	40.05
1594	NASDAQ	MDLZ	Thu, Sep 21, 2017	40.53	40.70	40.14	40.19
1593	NASDAQ	MDLZ	Wed, Sep 20, 2017	40.65	40.79	40.23	40.41
1592	NASDAQ	MDLZ	Tue, Sep 19, 2017	40.74	40.87	40.47	40.58
1591	NASDAQ	MDLZ	Mon, Sep 18, 2017	41.00	41.00	40.66	40.71
1590	NASDAQ	MDLZ	Fri, Sep 15, 2017	40.63	41.07	40.63	40.86
1589	NASDAQ	MDLZ	Thu, Sep 14, 2017	41.12	41.27	40.55	40.68
1588	NASDAQ	MDLZ	Wed, Sep 13, 2017	41.00	41.33	40.82	41.12
1587	NASDAQ	MDLZ	Tue, Sep 12, 2017	41.33	41.40	40.90	40.98
1586	NASDAQ	MDLZ	Mon, Sep 11, 2017	40.83	41.22	40.71	41.19
1585	NASDAQ	MDLZ	Fri, Sep 8, 2017	40.97	41.19	40.61	40.63
1584	NASDAQ	MDLZ	Thu, Sep 7, 2017	40.77	41.06	40.60	40.96
1583	NASDAQ	MDLZ	Wed, Sep 6, 2017	40.78	40.79	40.22	40.59
1582	NASDAQ	MDLZ	Tue, Sep 5, 2017	40.95	41.13	40.54	40.73
1581	NASDAQ	MDLZ	Fri, Sep 1, 2017	40.79	40.97	40.60	40.88
1580	NASDAQ	MDLZ	Thu, Aug 31, 2017	41.55	41.55	40.47	40.66
1579	NASDAQ	MDLZ	Wed, Aug 30, 2017	41.76	42.31	40.39	41.63
1578	NASDAQ	MDLZ	Tue, Aug 29, 2017	41.29	41.99	41.07	41.89
1577	NASDAQ	MDLZ	Mon, Aug 28, 2017	41.62	41.69	40.96	41.30
1576	NASDAQ	MDLZ	Fri, Aug 25, 2017	41.96	42.20	41.41	41.48
1575	NASDAQ	MDLZ	Thu, Aug 24, 2017	42.99	43.09	41.79	41.88
1574	NASDAQ	MDLZ	Wed, Aug 23, 2017	43.49	43.49	43.04	43.10
1573	NASDAQ	MDLZ	Tue, Aug 22, 2017	43.12	43.49	43.12	43.44
1572	NASDAQ	MDLZ	Mon, Aug 21, 2017	42.90	43.32	42.82	43.11
1571	NASDAQ	MDLZ	Fri, Aug 18, 2017	43.46	43.57	42.91	42.94
1570	NASDAQ	MDLZ	Thu, Aug 17, 2017	43.46	44.24	43.40	43.41
1569	NASDAQ	MDLZ	Wed, Aug 16, 2017	44.22	44.48	44.00	44.19
1568	NASDAQ	MDLZ	Tue, Aug 15, 2017	43.68	43.93	43.62	43.86
1567	NASDAQ	MDLZ	Mon, Aug 14, 2017	43.76	44.03	43.65	43.70
1566	NASDAQ	MDLZ	Fri, Aug 11, 2017	43.34	43.74	43.21	43.59
1565	NASDAQ	MDLZ	Thu, Aug 10, 2017	43.25	43.60	43.19	43.27
1564	NASDAQ	MDLZ	Wed, Aug 9, 2017	43.53	43.75	43.27	43.47
1563	NASDAQ	MDLZ	Tue, Aug 8, 2017	43.77	43.96	43.53	43.64
1562	NASDAQ	MDLZ	Mon, Aug 7, 2017	43.56	44.06	43.41	43.99
1561	NASDAQ	MDLZ	Fri, Aug 4, 2017	43.58	43.76	43.32	43.48
1560	NASDAQ	MDLZ	Thu, Aug 3, 2017	44.20	44.35	43.37	43.41
1559	NASDAQ	MDLZ	Wed, Aug 2, 2017	44.03	44.17	42.79	44.10
1558	NASDAQ	MDLZ	Tue, Aug 1, 2017	44.04	44.05	43.59	43.62
1557	NASDAQ	MDLZ	Mon, Jul 31, 2017	43.99	44.10	43.63	44.02
1556	NASDAQ	MDLZ	Fri, Jul 28, 2017	44.37	44.38	43.86	43.93
1555	NASDAQ	MDLZ	Thu, Jul 27, 2017	44.04	44.26	43.75	44.24
1554	NASDAQ	MDLZ	Wed, Jul 26, 2017	44.32	44.44	44.06	44.22
1553	NASDAQ	MDLZ	Tue, Jul 25, 2017	44.25	44.38	43.95	44.24
1552	NASDAQ	MDLZ	Mon, Jul 24, 2017	43.95	44.23	43.67	43.75
1551	NASDAQ	MDLZ	Fri, Jul 21, 2017	43.78	44.11	43.72	44.03
1550	NASDAQ	MDLZ	Thu, Jul 20, 2017	44.16	44.29	43.76	43.81
1549	NASDAQ	MDLZ	Wed, Jul 19, 2017	43.76	44.18	43.60	44.14
1548	NASDAQ	MDLZ	Tue, Jul 18, 2017	43.76	43.87	43.57	43.80
1547	NASDAQ	MDLZ	Mon, Jul 17, 2017	43.65	43.76	43.49	43.69
1546	NASDAQ	MDLZ	Fri, Jul 14, 2017	43.52	43.69	43.31	43.62
1545	NASDAQ	MDLZ	Thu, Jul 13, 2017	43.18	43.41	43.02	43.29
1544	NASDAQ	MDLZ	Wed, Jul 12, 2017	43.31	43.47	43.19	43.24
1543	NASDAQ	MDLZ	Tue, Jul 11, 2017	43.05	43.19	42.76	42.99
1542	NASDAQ	MDLZ	Mon, Jul 10, 2017	43.27	43.42	43.00	43.05
1541	NASDAQ	MDLZ	Fri, Jul 7, 2017	42.99	43.37	42.89	43.22
1540	NASDAQ	MDLZ	Thu, Jul 6, 2017	43.00	43.35	42.94	43.06
1539	NASDAQ	MDLZ	Wed, Jul 5, 2017	43.15	43.42	43.00	43.12
1538	NASDAQ	MDLZ	Mon, Jul 3, 2017	43.47	43.58	43.15	43.20
1537	NASDAQ	MDLZ	Fri, Jun 30, 2017	43.59	43.64	43.16	43.19
1536	NASDAQ	MDLZ	Thu, Jun 29, 2017	43.90	44.06	42.92	43.12
1535	NASDAQ	MDLZ	Wed, Jun 28, 2017	44.06	44.47	43.99	44.04
1534	NASDAQ	MDLZ	Tue, Jun 27, 2017	45.00	45.00	43.94	43.97
1533	NASDAQ	MDLZ	Mon, Jun 26, 2017	45.10	45.33	44.89	44.90
1532	NASDAQ	MDLZ	Fri, Jun 23, 2017	45.07	45.08	44.85	44.90
1531	NASDAQ	MDLZ	Thu, Jun 22, 2017	44.98	45.21	44.76	44.85
1530	NASDAQ	MDLZ	Wed, Jun 21, 2017	45.23	45.33	44.94	44.98
1529	NASDAQ	MDLZ	Tue, Jun 20, 2017	45.48	45.62	45.02	45.03
1528	NASDAQ	MDLZ	Mon, Jun 19, 2017	44.92	45.50	44.96	45.48
1527	NASDAQ	MDLZ	Fri, Jun 16, 2017	45.41	45.70	44.73	45.19
1526	NASDAQ	MDLZ	Thu, Jun 15, 2017	45.61	45.92	45.28	45.88
1525	NASDAQ	MDLZ	Wed, Jun 14, 2017	45.42	46.10	45.42	45.73
1524	NASDAQ	MDLZ	Tue, Jun 13, 2017	45.29	45.81	45.10	45.64
1523	NASDAQ	MDLZ	Mon, Jun 12, 2017	45.40	45.91	45.05	45.37
1522	NASDAQ	MDLZ	Fri, Jun 9, 2017	46.52	46.52	45.43	45.62
1521	NASDAQ	MDLZ	Thu, Jun 8, 2017	46.74	46.78	46.34	46.39
1520	NASDAQ	MDLZ	Wed, Jun 7, 2017	47.18	47.18	46.71	46.76
1519	NASDAQ	MDLZ	Tue, Jun 6, 2017	46.99	47.20	46.75	46.81
1518	NASDAQ	MDLZ	Mon, Jun 5, 2017	47.15	47.20	46.81	47.00
1517	NASDAQ	MDLZ	Fri, Jun 2, 2017	47.13	47.23	46.76	47.19
1516	NASDAQ	MDLZ	Thu, Jun 1, 2017	46.65	46.96	46.42	46.95
1515	NASDAQ	MDLZ	Wed, May 31, 2017	46.35	46.76	46.19	46.59
1514	NASDAQ	MDLZ	Tue, May 30, 2017	46.45	46.45	46.14	46.36
1513	NASDAQ	MDLZ	Fri, May 26, 2017	46.70	46.83	46.40	46.44
1512	NASDAQ	MDLZ	Thu, May 25, 2017	46.23	46.62	46.08	46.53
1511	NASDAQ	MDLZ	Wed, May 24, 2017	46.13	46.18	45.90	46.11
1510	NASDAQ	MDLZ	Tue, May 23, 2017	46.08	46.52	45.97	46.05
1509	NASDAQ	MDLZ	Mon, May 22, 2017	45.65	46.33	45.56	46.11
1508	NASDAQ	MDLZ	Fri, May 19, 2017	45.00	45.79	44.87	45.73
1507	NASDAQ	MDLZ	Thu, May 18, 2017	44.75	45.23	44.60	45.00
1506	NASDAQ	MDLZ	Wed, May 17, 2017	45.54	45.64	44.84	44.86
1505	NASDAQ	MDLZ	Tue, May 16, 2017	45.81	45.90	45.32	45.51
1504	NASDAQ	MDLZ	Mon, May 15, 2017	45.11	45.89	44.87	45.81
1503	NASDAQ	MDLZ	Fri, May 12, 2017	44.59	44.98	44.25	44.87
1502	NASDAQ	MDLZ	Thu, May 11, 2017	44.93	44.93	44.22	44.66
1501	NASDAQ	MDLZ	Wed, May 10, 2017	44.31	44.50	43.96	44.25
1500	NASDAQ	MDLZ	Tue, May 9, 2017	44.53	44.65	44.20	44.30
1499	NASDAQ	MDLZ	Mon, May 8, 2017	44.77	45.01	44.46	44.59
1498	NASDAQ	MDLZ	Fri, May 5, 2017	45.18	45.39	44.61	44.83
1497	NASDAQ	MDLZ	Thu, May 4, 2017	45.25	45.72	44.81	45.05
1496	NASDAQ	MDLZ	Wed, May 3, 2017	45.00	45.88	44.83	45.03
1495	NASDAQ	MDLZ	Tue, May 2, 2017	44.22	44.24	43.46	43.74
1494	NASDAQ	MDLZ	Mon, May 1, 2017	45.04	45.12	44.02	44.06
1493	NASDAQ	MDLZ	Fri, Apr 28, 2017	45.03	45.10	44.77	45.03
1492	NASDAQ	MDLZ	Thu, Apr 27, 2017	45.16	45.39	44.94	45.00
1491	NASDAQ	MDLZ	Wed, Apr 26, 2017	45.57	45.66	45.08	45.12
1490	NASDAQ	MDLZ	Tue, Apr 25, 2017	45.42	45.67	45.39	45.51
1489	NASDAQ	MDLZ	Mon, Apr 24, 2017	45.25	45.66	45.13	45.39
1488	NASDAQ	MDLZ	Fri, Apr 21, 2017	44.98	45.06	44.82	44.94
1487	NASDAQ	MDLZ	Thu, Apr 20, 2017	44.72	45.25	44.46	44.98
1486	NASDAQ	MDLZ	Wed, Apr 19, 2017	44.80	44.93	44.56	44.62
1485	NASDAQ	MDLZ	Tue, Apr 18, 2017	44.20	44.90	44.13	44.74
1484	NASDAQ	MDLZ	Mon, Apr 17, 2017	44.22	44.29	43.98	44.14
1483	NASDAQ	MDLZ	Thu, Apr 13, 2017	44.49	44.55	44.04	44.04
1482	NASDAQ	MDLZ	Wed, Apr 12, 2017	43.84	44.47	43.79	44.39
1481	NASDAQ	MDLZ	Tue, Apr 11, 2017	44.29	44.50	43.94	44.06
1480	NASDAQ	MDLZ	Mon, Apr 10, 2017	44.23	44.56	44.16	44.40
1479	NASDAQ	MDLZ	Fri, Apr 7, 2017	44.13	44.38	43.94	44.18
1478	NASDAQ	MDLZ	Thu, Apr 6, 2017	43.94	44.30	43.66	44.11
1477	NASDAQ	MDLZ	Wed, Apr 5, 2017	43.57	44.41	43.46	44.01
1476	NASDAQ	MDLZ	Tue, Apr 4, 2017	43.64	43.73	43.21	43.46
1475	NASDAQ	MDLZ	Mon, Apr 3, 2017	43.23	43.30	42.92	43.05
1474	NASDAQ	MDLZ	Fri, Mar 31, 2017	43.18	43.51	43.08	43.08
1473	NASDAQ	MDLZ	Thu, Mar 30, 2017	43.65	43.66	43.21	43.28
1472	NASDAQ	MDLZ	Wed, Mar 29, 2017	43.57	43.86	43.33	43.75
1471	NASDAQ	MDLZ	Tue, Mar 28, 2017	43.40	43.93	43.06	43.70
1470	NASDAQ	MDLZ	Mon, Mar 27, 2017	43.64	43.86	43.46	43.53
1469	NASDAQ	MDLZ	Fri, Mar 24, 2017	44.11	44.11	43.60	43.80
1468	NASDAQ	MDLZ	Thu, Mar 23, 2017	43.90	44.28	43.80	44.02
1467	NASDAQ	MDLZ	Wed, Mar 22, 2017	44.19	44.34	43.76	44.00
1466	NASDAQ	MDLZ	Tue, Mar 21, 2017	44.51	44.54	44.06	44.10
1465	NASDAQ	MDLZ	Mon, Mar 20, 2017	44.64	44.71	44.28	44.44
1464	NASDAQ	MDLZ	Fri, Mar 17, 2017	45.06	45.12	44.66	44.75
1463	NASDAQ	MDLZ	Thu, Mar 16, 2017	44.55	44.90	44.32	44.88
1462	NASDAQ	MDLZ	Wed, Mar 15, 2017	44.12	44.96	44.01	44.55
1461	NASDAQ	MDLZ	Tue, Mar 14, 2017	44.13	44.27	43.82	43.86
1460	NASDAQ	MDLZ	Mon, Mar 13, 2017	43.74	44.24	43.55	44.21
1459	NASDAQ	MDLZ	Fri, Mar 10, 2017	44.00	44.02	43.72	43.85
1458	NASDAQ	MDLZ	Thu, Mar 9, 2017	43.27	43.93	43.11	43.80
1457	NASDAQ	MDLZ	Wed, Mar 8, 2017	43.22	43.43	43.08	43.14
1456	NASDAQ	MDLZ	Tue, Mar 7, 2017	43.48	43.70	43.18	43.23
1455	NASDAQ	MDLZ	Mon, Mar 6, 2017	43.42	43.84	43.34	43.65
1454	NASDAQ	MDLZ	Fri, Mar 3, 2017	43.85	43.90	43.47	43.73
1453	NASDAQ	MDLZ	Thu, Mar 2, 2017	44.23	44.23	43.72	43.78
1452	NASDAQ	MDLZ	Wed, Mar 1, 2017	44.16	44.40	43.93	44.04
1451	NASDAQ	MDLZ	Tue, Feb 28, 2017	43.85	44.08	43.65	43.92
1450	NASDAQ	MDLZ	Mon, Feb 27, 2017	44.74	44.75	43.73	43.77
1449	NASDAQ	MDLZ	Fri, Feb 24, 2017	44.98	45.39	44.86	45.38
1448	NASDAQ	MDLZ	Thu, Feb 23, 2017	44.69	45.12	44.17	44.89
1447	NASDAQ	MDLZ	Wed, Feb 22, 2017	44.61	44.85	44.33	44.65
1446	NASDAQ	MDLZ	Tue, Feb 21, 2017	44.26	45.04	43.94	44.97
1445	NASDAQ	MDLZ	Fri, Feb 17, 2017	41.86	42.91	41.30	42.50
1444	NASDAQ	MDLZ	Thu, Feb 16, 2017	45.23	45.29	43.02	43.20
1443	NASDAQ	MDLZ	Wed, Feb 15, 2017	44.79	45.48	44.50	45.37
1442	NASDAQ	MDLZ	Tue, Feb 14, 2017	45.01	45.17	44.72	44.99
1441	NASDAQ	MDLZ	Mon, Feb 13, 2017	45.07	45.17	44.40	45.03
1440	NASDAQ	MDLZ	Fri, Feb 10, 2017	44.80	45.30	44.61	44.99
1439	NASDAQ	MDLZ	Thu, Feb 9, 2017	44.60	45.21	44.49	44.70
1438	NASDAQ	MDLZ	Wed, Feb 8, 2017	43.59	45.23	43.58	44.47
1437	NASDAQ	MDLZ	Tue, Feb 7, 2017	44.04	44.14	43.83	43.93
1436	NASDAQ	MDLZ	Mon, Feb 6, 2017	44.35	44.49	43.91	44.01
1435	NASDAQ	MDLZ	Fri, Feb 3, 2017	44.32	44.53	44.00	44.36
1434	NASDAQ	MDLZ	Thu, Feb 2, 2017	43.88	44.35	43.88	44.01
1433	NASDAQ	MDLZ	Wed, Feb 1, 2017	44.18	44.35	43.65	43.89
1432	NASDAQ	MDLZ	Tue, Jan 31, 2017	44.42	44.55	43.92	44.28
1431	NASDAQ	MDLZ	Mon, Jan 30, 2017	44.18	44.89	44.03	44.43
1430	NASDAQ	MDLZ	Fri, Jan 27, 2017	44.68	44.76	44.15	44.20
1429	NASDAQ	MDLZ	Thu, Jan 26, 2017	45.09	45.09	44.58	44.61
1428	NASDAQ	MDLZ	Wed, Jan 25, 2017	45.15	45.37	44.92	45.09
1427	NASDAQ	MDLZ	Tue, Jan 24, 2017	44.84	45.16	44.67	44.93
1426	NASDAQ	MDLZ	Mon, Jan 23, 2017	45.06	45.20	44.52	44.86
1425	NASDAQ	MDLZ	Fri, Jan 20, 2017	44.93	45.45	44.69	45.20
1424	NASDAQ	MDLZ	Thu, Jan 19, 2017	45.01	45.03	44.40	44.59
1423	NASDAQ	MDLZ	Wed, Jan 18, 2017	45.00	45.46	44.90	45.03
1422	NASDAQ	MDLZ	Tue, Jan 17, 2017	44.56	44.90	44.40	44.90
1421	NASDAQ	MDLZ	Fri, Jan 13, 2017	44.97	45.17	44.41	44.60
1420	NASDAQ	MDLZ	Thu, Jan 12, 2017	45.00	45.18	44.75	44.89
1419	NASDAQ	MDLZ	Wed, Jan 11, 2017	44.12	45.29	44.11	45.07
1418	NASDAQ	MDLZ	Tue, Jan 10, 2017	44.56	44.76	44.11	44.17
1417	NASDAQ	MDLZ	Mon, Jan 9, 2017	45.28	45.28	44.62	44.69
1416	NASDAQ	MDLZ	Fri, Jan 6, 2017	45.08	45.37	44.60	45.06
1415	NASDAQ	MDLZ	Thu, Jan 5, 2017	44.77	45.13	44.65	45.00
1414	NASDAQ	MDLZ	Wed, Jan 4, 2017	44.85	45.20	44.67	44.80
1413	NASDAQ	MDLZ	Tue, Jan 3, 2017	44.71	44.88	44.42	44.85
1412	NASDAQ	MDLZ	Fri, Dec 30, 2016	44.96	44.97	44.21	44.33
1411	NASDAQ	MDLZ	Thu, Dec 29, 2016	44.70	45.03	44.67	44.84
1410	NASDAQ	MDLZ	Wed, Dec 28, 2016	44.98	45.12	44.64	44.72
1409	NASDAQ	MDLZ	Tue, Dec 27, 2016	45.12	45.29	44.93	45.04
1408	NASDAQ	MDLZ	Fri, Dec 23, 2016	44.90	45.05	44.77	45.01
1407	NASDAQ	MDLZ	Thu, Dec 22, 2016	44.86	45.11	44.70	44.98
1406	NASDAQ	MDLZ	Wed, Dec 21, 2016	44.41	45.15	44.41	44.87
1405	NASDAQ	MDLZ	Tue, Dec 20, 2016	43.93	44.83	43.93	44.32
1404	NASDAQ	MDLZ	Mon, Dec 19, 2016	44.48	44.65	44.06	44.59
1403	NASDAQ	MDLZ	Fri, Dec 16, 2016	44.87	44.87	44.00	44.37
1402	NASDAQ	MDLZ	Thu, Dec 15, 2016	44.90	45.77	44.00	44.71
1401	NASDAQ	MDLZ	Wed, Dec 14, 2016	43.17	43.60	42.52	42.83
1400	NASDAQ	MDLZ	Tue, Dec 13, 2016	42.73	43.51	42.53	43.08
1399	NASDAQ	MDLZ	Mon, Dec 12, 2016	41.84	42.74	41.82	42.66
1398	NASDAQ	MDLZ	Fri, Dec 9, 2016	41.41	41.95	41.26	41.95
1397	NASDAQ	MDLZ	Thu, Dec 8, 2016	41.92	41.92	41.27	41.33
1396	NASDAQ	MDLZ	Wed, Dec 7, 2016	41.20	41.98	41.06	41.94
1395	NASDAQ	MDLZ	Tue, Dec 6, 2016	41.04	41.14	40.50	40.65
1394	NASDAQ	MDLZ	Mon, Dec 5, 2016	41.34	41.56	40.93	41.03
1393	NASDAQ	MDLZ	Fri, Dec 2, 2016	40.99	41.29	40.85	41.17
1392	NASDAQ	MDLZ	Thu, Dec 1, 2016	41.34	41.45	40.69	40.84
1391	NASDAQ	MDLZ	Wed, Nov 30, 2016	42.90	43.07	41.21	41.24
1390	NASDAQ	MDLZ	Tue, Nov 29, 2016	42.92	43.12	42.64	42.86
1389	NASDAQ	MDLZ	Mon, Nov 28, 2016	43.23	43.28	42.73	42.92
1388	NASDAQ	MDLZ	Fri, Nov 25, 2016	42.53	43.41	42.53	43.28
1387	NASDAQ	MDLZ	Wed, Nov 23, 2016	43.10	43.36	42.39	42.50
1386	NASDAQ	MDLZ	Tue, Nov 22, 2016	43.08	43.48	42.94	43.40
1385	NASDAQ	MDLZ	Mon, Nov 21, 2016	42.72	43.20	42.72	42.98
1384	NASDAQ	MDLZ	Fri, Nov 18, 2016	42.75	43.21	42.40	42.92
1383	NASDAQ	MDLZ	Thu, Nov 17, 2016	42.70	43.01	42.11	42.99
1382	NASDAQ	MDLZ	Wed, Nov 16, 2016	42.16	42.75	42.11	42.55
1381	NASDAQ	MDLZ	Tue, Nov 15, 2016	41.62	42.59	41.54	42.37
1380	NASDAQ	MDLZ	Mon, Nov 14, 2016	41.31	41.69	40.67	41.42
1379	NASDAQ	MDLZ	Fri, Nov 11, 2016	41.85	41.92	40.98	41.19
1378	NASDAQ	MDLZ	Thu, Nov 10, 2016	43.79	43.85	41.37	41.92
1377	NASDAQ	MDLZ	Wed, Nov 9, 2016	44.06	45.63	43.92	44.01
1376	NASDAQ	MDLZ	Tue, Nov 8, 2016	44.91	46.40	44.46	46.01
1375	NASDAQ	MDLZ	Mon, Nov 7, 2016	43.17	44.25	43.16	44.22
1374	NASDAQ	MDLZ	Fri, Nov 4, 2016	42.66	43.18	42.44	42.61
1373	NASDAQ	MDLZ	Thu, Nov 3, 2016	44.04	44.05	43.28	43.31
1372	NASDAQ	MDLZ	Wed, Nov 2, 2016	44.47	44.59	43.97	43.99
1371	NASDAQ	MDLZ	Tue, Nov 1, 2016	45.03	45.22	44.20	44.40
1370	NASDAQ	MDLZ	Mon, Oct 31, 2016	45.33	45.66	44.93	44.94
1369	NASDAQ	MDLZ	Fri, Oct 28, 2016	44.68	45.43	43.75	45.20
1368	NASDAQ	MDLZ	Thu, Oct 27, 2016	44.55	44.57	43.83	43.90
1367	NASDAQ	MDLZ	Wed, Oct 26, 2016	44.74	44.74	43.03	44.32
1366	NASDAQ	MDLZ	Tue, Oct 25, 2016	42.65	42.88	42.42	42.76
1365	NASDAQ	MDLZ	Mon, Oct 24, 2016	42.43	42.78	42.22	42.61
1364	NASDAQ	MDLZ	Fri, Oct 21, 2016	41.81	42.25	41.44	42.21
1363	NASDAQ	MDLZ	Thu, Oct 20, 2016	42.10	42.38	41.73	42.09
1362	NASDAQ	MDLZ	Wed, Oct 19, 2016	42.09	42.28	41.77	42.13
1361	NASDAQ	MDLZ	Tue, Oct 18, 2016	42.35	42.54	42.11	42.12
1360	NASDAQ	MDLZ	Mon, Oct 17, 2016	41.91	42.20	41.90	41.99
1359	NASDAQ	MDLZ	Fri, Oct 14, 2016	42.21	42.53	41.99	42.05
1358	NASDAQ	MDLZ	Thu, Oct 13, 2016	41.93	42.12	41.54	41.87
1357	NASDAQ	MDLZ	Wed, Oct 12, 2016	42.28	42.55	42.12	42.41
1356	NASDAQ	MDLZ	Tue, Oct 11, 2016	42.98	43.05	42.08	42.33
1355	NASDAQ	MDLZ	Mon, Oct 10, 2016	42.83	43.24	42.82	43.04
1354	NASDAQ	MDLZ	Fri, Oct 7, 2016	43.11	43.18	42.43	42.69
1353	NASDAQ	MDLZ	Thu, Oct 6, 2016	42.90	43.11	42.66	43.01
1352	NASDAQ	MDLZ	Wed, Oct 5, 2016	43.34	43.45	42.95	43.03
1351	NASDAQ	MDLZ	Tue, Oct 4, 2016	43.54	43.98	43.03	43.16
1350	NASDAQ	MDLZ	Mon, Oct 3, 2016	43.71	43.90	43.37	43.78
1349	NASDAQ	MDLZ	Fri, Sep 30, 2016	43.33	44.12	43.22	43.90
1348	NASDAQ	MDLZ	Thu, Sep 29, 2016	43.19	43.88	43.11	43.14
1347	NASDAQ	MDLZ	Wed, Sep 28, 2016	43.11	43.47	43.06	43.40
1346	NASDAQ	MDLZ	Tue, Sep 27, 2016	43.39	43.39	42.75	43.16
1345	NASDAQ	MDLZ	Mon, Sep 26, 2016	42.68	43.01	42.65	42.72
1344	NASDAQ	MDLZ	Fri, Sep 23, 2016	43.34	43.43	43.09	43.16
1343	NASDAQ	MDLZ	Thu, Sep 22, 2016	43.34	43.57	43.14	43.37
1342	NASDAQ	MDLZ	Wed, Sep 21, 2016	42.81	43.06	42.51	42.93
1341	NASDAQ	MDLZ	Tue, Sep 20, 2016	43.28	43.83	42.80	42.84
1340	NASDAQ	MDLZ	Mon, Sep 19, 2016	42.97	43.38	42.84	42.87
1339	NASDAQ	MDLZ	Fri, Sep 16, 2016	42.66	43.07	42.54	42.91
1338	NASDAQ	MDLZ	Thu, Sep 15, 2016	42.38	43.09	42.28	43.02
1337	NASDAQ	MDLZ	Wed, Sep 14, 2016	42.66	42.93	42.33	42.54
1336	NASDAQ	MDLZ	Tue, Sep 13, 2016	42.97	43.18	42.54	42.69
1335	NASDAQ	MDLZ	Mon, Sep 12, 2016	42.42	43.62	41.96	43.55
1334	NASDAQ	MDLZ	Fri, Sep 9, 2016	43.09	43.27	42.09	42.09
1333	NASDAQ	MDLZ	Thu, Sep 8, 2016	43.99	43.99	43.45	43.64
1332	NASDAQ	MDLZ	Wed, Sep 7, 2016	44.44	44.51	43.54	43.60
1331	NASDAQ	MDLZ	Tue, Sep 6, 2016	44.53	44.88	43.90	44.42
1330	NASDAQ	MDLZ	Fri, Sep 2, 2016	44.22	44.57	44.05	44.19
1329	NASDAQ	MDLZ	Thu, Sep 1, 2016	45.14	45.20	43.71	43.95
1328	NASDAQ	MDLZ	Wed, Aug 31, 2016	44.73	45.16	44.59	45.02
1327	NASDAQ	MDLZ	Tue, Aug 30, 2016	44.85	45.09	44.21	44.74
1326	NASDAQ	MDLZ	Mon, Aug 29, 2016	43.17	43.18	42.77	43.04
1325	NASDAQ	MDLZ	Fri, Aug 26, 2016	43.16	43.56	42.91	43.06
1324	NASDAQ	MDLZ	Thu, Aug 25, 2016	43.02	43.29	42.89	43.08
1323	NASDAQ	MDLZ	Wed, Aug 24, 2016	43.29	43.36	42.88	43.00
1322	NASDAQ	MDLZ	Tue, Aug 23, 2016	43.32	43.47	43.13	43.21
1321	NASDAQ	MDLZ	Mon, Aug 22, 2016	43.00	43.30	42.80	43.20
1320	NASDAQ	MDLZ	Fri, Aug 19, 2016	43.07	43.28	42.83	43.06
1319	NASDAQ	MDLZ	Thu, Aug 18, 2016	42.98	43.28	42.87	43.23
1318	NASDAQ	MDLZ	Wed, Aug 17, 2016	42.91	43.06	42.40	43.01
1317	NASDAQ	MDLZ	Tue, Aug 16, 2016	42.95	43.03	42.67	42.70
1316	NASDAQ	MDLZ	Mon, Aug 15, 2016	43.25	43.31	42.92	42.96
1315	NASDAQ	MDLZ	Fri, Aug 12, 2016	43.10	43.29	42.90	43.17
1314	NASDAQ	MDLZ	Thu, Aug 11, 2016	43.65	43.70	43.04	43.14
1313	NASDAQ	MDLZ	Wed, Aug 10, 2016	43.65	43.80	43.25	43.47
1312	NASDAQ	MDLZ	Tue, Aug 9, 2016	43.57	43.84	43.26	43.52
1311	NASDAQ	MDLZ	Mon, Aug 8, 2016	43.31	43.57	43.19	43.42
1310	NASDAQ	MDLZ	Fri, Aug 5, 2016	42.76	43.61	42.62	43.27
1309	NASDAQ	MDLZ	Thu, Aug 4, 2016	43.16	43.23	42.30	42.50
1308	NASDAQ	MDLZ	Wed, Aug 3, 2016	42.98	43.23	42.76	43.10
1307	NASDAQ	MDLZ	Tue, Aug 2, 2016	43.62	43.62	42.69	43.03
1306	NASDAQ	MDLZ	Mon, Aug 1, 2016	43.91	43.98	43.28	43.48
1305	NASDAQ	MDLZ	Fri, Jul 29, 2016	44.06	44.40	43.86	43.98
1304	NASDAQ	MDLZ	Thu, Jul 28, 2016	43.89	44.25	43.44	44.18
1303	NASDAQ	MDLZ	Wed, Jul 27, 2016	45.25	45.50	43.89	43.94
1302	NASDAQ	MDLZ	Tue, Jul 26, 2016	45.70	45.82	45.04	45.25
1301	NASDAQ	MDLZ	Mon, Jul 25, 2016	45.31	45.83	45.30	45.76
1300	NASDAQ	MDLZ	Fri, Jul 22, 2016	45.41	45.48	45.09	45.13
1299	NASDAQ	MDLZ	Thu, Jul 21, 2016	45.14	45.32	44.79	45.18
1298	NASDAQ	MDLZ	Wed, Jul 20, 2016	45.66	45.79	45.00	45.17
1297	NASDAQ	MDLZ	Tue, Jul 19, 2016	45.37	45.58	45.05	45.58
1296	NASDAQ	MDLZ	Mon, Jul 18, 2016	45.65	45.70	45.38	45.42
1295	NASDAQ	MDLZ	Fri, Jul 15, 2016	45.35	46.00	45.35	45.39
1294	NASDAQ	MDLZ	Thu, Jul 14, 2016	45.82	46.01	45.50	45.68
1293	NASDAQ	MDLZ	Wed, Jul 13, 2016	45.83	46.04	45.28	45.60
1292	NASDAQ	MDLZ	Tue, Jul 12, 2016	45.79	46.36	45.66	45.73
1291	NASDAQ	MDLZ	Mon, Jul 11, 2016	46.08	46.12	45.59	45.85
1290	NASDAQ	MDLZ	Fri, Jul 8, 2016	45.63	46.11	45.08	46.10
1289	NASDAQ	MDLZ	Thu, Jul 7, 2016	45.15	45.58	44.84	45.17
1288	NASDAQ	MDLZ	Wed, Jul 6, 2016	44.72	45.34	44.69	45.20
1287	NASDAQ	MDLZ	Tue, Jul 5, 2016	45.05	45.73	44.87	44.90
1286	NASDAQ	MDLZ	Fri, Jul 1, 2016	45.24	46.32	44.99	45.11
1285	NASDAQ	MDLZ	Thu, Jun 30, 2016	43.24	45.75	42.59	45.51
1284	NASDAQ	MDLZ	Wed, Jun 29, 2016	42.22	43.00	41.90	42.97
1283	NASDAQ	MDLZ	Tue, Jun 28, 2016	41.29	41.89	41.08	41.85
1282	NASDAQ	MDLZ	Mon, Jun 27, 2016	41.88	42.00	41.27	41.38
1281	NASDAQ	MDLZ	Fri, Jun 24, 2016	42.77	43.68	41.82	42.27
1280	NASDAQ	MDLZ	Thu, Jun 23, 2016	44.67	44.86	44.44	44.85
1279	NASDAQ	MDLZ	Wed, Jun 22, 2016	44.43	44.71	44.16	44.18
1278	NASDAQ	MDLZ	Tue, Jun 21, 2016	44.41	44.67	44.21	44.48
1277	NASDAQ	MDLZ	Mon, Jun 20, 2016	44.55	44.92	44.21	44.23
1276	NASDAQ	MDLZ	Fri, Jun 17, 2016	44.23	44.23	43.61	44.04
1275	NASDAQ	MDLZ	Thu, Jun 16, 2016	43.69	44.24	43.54	44.23
1274	NASDAQ	MDLZ	Wed, Jun 15, 2016	44.10	44.35	43.74	43.83
1273	NASDAQ	MDLZ	Tue, Jun 14, 2016	44.12	44.20	43.58	44.02
1272	NASDAQ	MDLZ	Mon, Jun 13, 2016	45.20	45.30	44.10	44.17
1271	NASDAQ	MDLZ	Fri, Jun 10, 2016	44.72	45.37	44.72	45.02
1270	NASDAQ	MDLZ	Thu, Jun 9, 2016	44.88	45.35	44.87	45.22
1269	NASDAQ	MDLZ	Wed, Jun 8, 2016	45.25	45.28	44.60	45.05
1268	NASDAQ	MDLZ	Tue, Jun 7, 2016	45.19	45.62	45.15	45.33
1267	NASDAQ	MDLZ	Mon, Jun 6, 2016	45.28	45.44	44.88	45.12
1266	NASDAQ	MDLZ	Fri, Jun 3, 2016	45.02	45.25	44.82	45.24
1265	NASDAQ	MDLZ	Thu, Jun 2, 2016	44.63	45.07	44.58	45.07
1264	NASDAQ	MDLZ	Wed, Jun 1, 2016	44.50	44.83	44.33	44.83
1263	NASDAQ	MDLZ	Tue, May 31, 2016	44.77	44.95	44.29	44.49
1262	NASDAQ	MDLZ	Fri, May 27, 2016	44.35	44.78	44.31	44.78
1261	NASDAQ	MDLZ	Thu, May 26, 2016	44.14	44.60	44.05	44.35
1260	NASDAQ	MDLZ	Wed, May 25, 2016	44.11	44.49	43.93	44.22
1259	NASDAQ	MDLZ	Tue, May 24, 2016	43.58	44.23	43.30	44.15
1258	NASDAQ	MDLZ	Mon, May 23, 2016	43.38	43.59	43.05	43.19
1257	NASDAQ	MDLZ	Fri, May 20, 2016	43.30	43.69	43.21	43.36
1256	NASDAQ	MDLZ	Thu, May 19, 2016	43.56	43.56	42.57	43.27
1255	NASDAQ	MDLZ	Wed, May 18, 2016	42.93	43.65	42.87	43.24
1254	NASDAQ	MDLZ	Tue, May 17, 2016	44.56	44.60	42.98	43.25
1253	NASDAQ	MDLZ	Mon, May 16, 2016	44.25	44.73	44.24	44.52
1252	NASDAQ	MDLZ	Fri, May 13, 2016	44.68	44.92	44.22	44.36
1251	NASDAQ	MDLZ	Thu, May 12, 2016	44.51	45.01	44.38	44.85
1250	NASDAQ	MDLZ	Wed, May 11, 2016	44.84	45.17	44.33	44.40
1249	NASDAQ	MDLZ	Tue, May 10, 2016	44.32	45.08	44.26	45.04
1248	NASDAQ	MDLZ	Mon, May 9, 2016	43.94	44.41	43.89	44.28
1247	NASDAQ	MDLZ	Fri, May 6, 2016	43.73	44.17	43.27	43.93
1246	NASDAQ	MDLZ	Thu, May 5, 2016	43.88	44.23	43.69	43.92
1245	NASDAQ	MDLZ	Wed, May 4, 2016	43.46	43.79	43.22	43.67
1244	NASDAQ	MDLZ	Tue, May 3, 2016	43.69	44.00	43.29	43.67
1243	NASDAQ	MDLZ	Mon, May 2, 2016	43.19	44.48	43.02	44.31
1242	NASDAQ	MDLZ	Fri, Apr 29, 2016	42.98	43.23	42.59	42.96
1241	NASDAQ	MDLZ	Thu, Apr 28, 2016	43.69	44.05	43.25	43.38
1240	NASDAQ	MDLZ	Wed, Apr 27, 2016	44.30	44.50	43.28	43.88
1239	NASDAQ	MDLZ	Tue, Apr 26, 2016	42.27	42.50	42.02	42.50
1238	NASDAQ	MDLZ	Mon, Apr 25, 2016	42.00	42.38	41.89	42.26
1237	NASDAQ	MDLZ	Fri, Apr 22, 2016	41.90	42.20	41.55	42.19
1236	NASDAQ	MDLZ	Thu, Apr 21, 2016	43.01	43.17	41.86	41.90
1235	NASDAQ	MDLZ	Wed, Apr 20, 2016	43.21	43.48	42.72	43.17
1234	NASDAQ	MDLZ	Tue, Apr 19, 2016	43.49	43.65	43.09	43.26
1233	NASDAQ	MDLZ	Mon, Apr 18, 2016	42.80	43.29	42.66	43.25
1232	NASDAQ	MDLZ	Fri, Apr 15, 2016	42.32	43.03	41.91	43.02
1231	NASDAQ	MDLZ	Thu, Apr 14, 2016	42.74	42.85	42.12	42.16
1230	NASDAQ	MDLZ	Wed, Apr 13, 2016	42.66	42.98	42.30	42.70
1229	NASDAQ	MDLZ	Tue, Apr 12, 2016	42.07	42.53	41.95	42.40
1228	NASDAQ	MDLZ	Mon, Apr 11, 2016	42.87	42.95	42.11	42.16
1227	NASDAQ	MDLZ	Fri, Apr 8, 2016	41.69	42.35	41.67	42.32
1226	NASDAQ	MDLZ	Thu, Apr 7, 2016	41.59	41.82	41.32	41.52
1225	NASDAQ	MDLZ	Wed, Apr 6, 2016	40.45	41.89	40.32	41.88
1224	NASDAQ	MDLZ	Tue, Apr 5, 2016	41.22	41.22	41.22	41.03
1223	NASDAQ	MDLZ	Mon, Apr 4, 2016	41.14	41.29	40.83	41.22
1222	NASDAQ	MDLZ	Fri, Apr 1, 2016	40.00	41.30	39.53	41.24
1221	NASDAQ	MDLZ	Thu, Mar 31, 2016	40.56	40.58	40.08	40.46
1220	NASDAQ	MDLZ	Wed, Mar 30, 2016	40.49	40.59	40.00	40.46
1219	NASDAQ	MDLZ	Tue, Mar 29, 2016	39.50	40.19	39.24	39.44
1218	NASDAQ	MDLZ	Mon, Mar 28, 2016	39.67	39.70	39.21	39.44
1217	NASDAQ	MDLZ	Thu, Mar 24, 2016	39.94	39.94	39.94	39.51
1216	NASDAQ	MDLZ	Wed, Mar 23, 2016	39.96	40.20	39.50	39.94
1215	NASDAQ	MDLZ	Tue, Mar 22, 2016	40.56	40.70	39.77	39.91
1214	NASDAQ	MDLZ	Mon, Mar 21, 2016	40.52	40.91	40.52	40.69
1213	NASDAQ	MDLZ	Fri, Mar 18, 2016	41.04	41.17	40.67	40.74
1212	NASDAQ	MDLZ	Thu, Mar 17, 2016	40.55	41.29	40.09	40.78
1211	NASDAQ	MDLZ	Wed, Mar 16, 2016	41.57	42.21	41.33	41.72
1210	NASDAQ	MDLZ	Tue, Mar 15, 2016	42.24	42.24	42.24	41.64
1209	NASDAQ	MDLZ	Mon, Mar 14, 2016	42.03	42.35	41.79	42.24
1208	NASDAQ	MDLZ	Fri, Mar 11, 2016	41.67	41.67	41.67	42.36
1207	NASDAQ	MDLZ	Thu, Mar 10, 2016	41.91	42.16	41.11	41.67
1206	NASDAQ	MDLZ	Wed, Mar 9, 2016	41.55	42.21	41.30	41.38
1205	NASDAQ	MDLZ	Tue, Mar 8, 2016	41.73	41.73	41.73	41.38
1204	NASDAQ	MDLZ	Mon, Mar 7, 2016	41.71	42.33	41.56	41.73
1203	NASDAQ	MDLZ	Fri, Mar 4, 2016	41.88	41.88	41.88	42.13
1202	NASDAQ	MDLZ	Thu, Mar 3, 2016	41.22	41.22	41.22	41.88
1201	NASDAQ	MDLZ	Wed, Mar 2, 2016	40.96	41.28	40.55	41.33
1200	NASDAQ	MDLZ	Tue, Mar 1, 2016	40.53	40.53	40.53	41.33
1199	NASDAQ	MDLZ	Mon, Feb 29, 2016	40.54	41.17	40.50	40.53
1198	NASDAQ	MDLZ	Fri, Feb 26, 2016	41.79	41.83	40.67	40.69
1197	NASDAQ	MDLZ	Thu, Feb 25, 2016	40.85	41.59	40.72	41.58
1196	NASDAQ	MDLZ	Wed, Feb 24, 2016	39.96	41.00	39.63	40.76
1195	NASDAQ	MDLZ	Tue, Feb 23, 2016	39.56	40.17	39.51	40.07
1194	NASDAQ	MDLZ	Mon, Feb 22, 2016	40.00	40.11	39.50	39.70
1193	NASDAQ	MDLZ	Fri, Feb 19, 2016	39.79	40.77	39.56	39.81
1192	NASDAQ	MDLZ	Thu, Feb 18, 2016	39.96	40.28	39.80	39.96
1191	NASDAQ	MDLZ	Wed, Feb 17, 2016	39.48	39.92	39.15	39.81
1190	NASDAQ	MDLZ	Tue, Feb 16, 2016	38.64	39.15	38.40	39.12
1189	NASDAQ	MDLZ	Fri, Feb 12, 2016	38.10	38.16	37.64	38.10
1188	NASDAQ	MDLZ	Thu, Feb 11, 2016	37.15	37.94	36.90	37.68
1187	NASDAQ	MDLZ	Wed, Feb 10, 2016	37.69	38.57	37.29	38.03
1186	NASDAQ	MDLZ	Tue, Feb 9, 2016	36.21	37.38	36.13	37.05
1185	NASDAQ	MDLZ	Mon, Feb 8, 2016	37.27	37.33	35.88	36.34
1184	NASDAQ	MDLZ	Fri, Feb 5, 2016	37.99	38.68	37.37	37.70
1183	NASDAQ	MDLZ	Thu, Feb 4, 2016	39.01	39.09	37.86	38.02
1182	NASDAQ	MDLZ	Wed, Feb 3, 2016	38.38	40.08	38.22	39.23
1181	NASDAQ	MDLZ	Tue, Feb 2, 2016	42.12	42.70	41.67	41.95
1180	NASDAQ	MDLZ	Mon, Feb 1, 2016	42.82	42.96	42.10	42.73
1179	NASDAQ	MDLZ	Fri, Jan 29, 2016	42.08	43.10	41.83	43.10
1178	NASDAQ	MDLZ	Thu, Jan 28, 2016	41.81	42.53	41.43	41.55
1177	NASDAQ	MDLZ	Wed, Jan 27, 2016	41.34	41.96	40.78	41.12
1176	NASDAQ	MDLZ	Tue, Jan 26, 2016	40.24	41.55	40.24	41.35
1175	NASDAQ	MDLZ	Mon, Jan 25, 2016	41.73	41.79	40.16	40.20
1174	NASDAQ	MDLZ	Fri, Jan 22, 2016	41.09	41.74	40.40	41.60
1173	NASDAQ	MDLZ	Thu, Jan 21, 2016	40.82	40.91	40.00	40.33
1172	NASDAQ	MDLZ	Wed, Jan 20, 2016	40.89	41.15	39.68	40.67
1171	NASDAQ	MDLZ	Tue, Jan 19, 2016	41.05	41.66	40.65	41.46
1170	NASDAQ	MDLZ	Fri, Jan 15, 2016	40.56	40.86	39.79	40.31
1169	NASDAQ	MDLZ	Thu, Jan 14, 2016	41.55	41.93	40.59	41.36
1168	NASDAQ	MDLZ	Wed, Jan 13, 2016	42.11	42.33	40.52	40.59
1167	NASDAQ	MDLZ	Tue, Jan 12, 2016	41.68	42.29	41.51	42.12
1166	NASDAQ	MDLZ	Mon, Jan 11, 2016	41.33	41.80	41.04	41.68
1165	NASDAQ	MDLZ	Fri, Jan 8, 2016	41.65	42.06	40.97	40.99
1164	NASDAQ	MDLZ	Thu, Jan 7, 2016	43.04	43.04	41.35	41.59
1163	NASDAQ	MDLZ	Wed, Jan 6, 2016	43.33	44.17	43.28	43.99
1162	NASDAQ	MDLZ	Tue, Jan 5, 2016	43.79	44.45	43.65	44.15
1161	NASDAQ	MDLZ	Mon, Jan 4, 2016	44.09	44.45	43.25	43.79
1160	NASDAQ	MDLZ	Thu, Dec 31, 2015	45.21	45.45	44.76	44.84
1159	NASDAQ	MDLZ	Wed, Dec 30, 2015	45.74	45.95	45.42	45.51
1158	NASDAQ	MDLZ	Tue, Dec 29, 2015	45.15	45.81	44.90	45.75
1157	NASDAQ	MDLZ	Mon, Dec 28, 2015	45.24	45.48	44.96	45.07
1156	NASDAQ	MDLZ	Thu, Dec 24, 2015	45.57	45.67	45.34	45.35
1155	NASDAQ	MDLZ	Wed, Dec 23, 2015	44.94	45.62	44.81	45.58
1154	NASDAQ	MDLZ	Tue, Dec 22, 2015	44.48	44.81	44.00	44.71
1153	NASDAQ	MDLZ	Mon, Dec 21, 2015	43.65	44.52	43.36	44.44
1152	NASDAQ	MDLZ	Fri, Dec 18, 2015	43.93	44.26	42.95	43.30
1151	NASDAQ	MDLZ	Thu, Dec 17, 2015	44.85	44.90	44.22	44.36
1150	NASDAQ	MDLZ	Wed, Dec 16, 2015	43.98	44.94	43.97	44.85
1149	NASDAQ	MDLZ	Tue, Dec 15, 2015	44.24	44.51	43.75	44.02
1148	NASDAQ	MDLZ	Mon, Dec 14, 2015	43.07	43.39	42.63	43.32
1147	NASDAQ	MDLZ	Fri, Dec 11, 2015	43.16	43.57	42.57	42.73
1146	NASDAQ	MDLZ	Thu, Dec 10, 2015	43.58	44.34	43.52	43.98
1145	NASDAQ	MDLZ	Wed, Dec 9, 2015	43.76	44.25	43.36	43.65
1144	NASDAQ	MDLZ	Tue, Dec 8, 2015	43.49	44.21	43.15	44.00
1143	NASDAQ	MDLZ	Mon, Dec 7, 2015	44.43	44.50	43.73	44.03
1142	NASDAQ	MDLZ	Fri, Dec 4, 2015	42.83	44.54	42.82	44.50
1141	NASDAQ	MDLZ	Thu, Dec 3, 2015	43.91	44.13	42.41	42.61
1140	NASDAQ	MDLZ	Wed, Dec 2, 2015	44.34	44.35	43.76	43.86
1139	NASDAQ	MDLZ	Tue, Dec 1, 2015	44.08	44.54	43.76	44.32
1138	NASDAQ	MDLZ	Mon, Nov 30, 2015	44.42	44.58	43.62	43.66
1137	NASDAQ	MDLZ	Fri, Nov 27, 2015	44.07	44.57	43.79	44.42
1136	NASDAQ	MDLZ	Wed, Nov 25, 2015	43.95	44.15	43.85	43.93
1135	NASDAQ	MDLZ	Tue, Nov 24, 2015	43.79	44.16	43.75	43.98
1134	NASDAQ	MDLZ	Mon, Nov 23, 2015	43.88	44.27	43.75	44.08
1133	NASDAQ	MDLZ	Fri, Nov 20, 2015	44.93	45.00	43.75	43.95
1132	NASDAQ	MDLZ	Thu, Nov 19, 2015	44.59	44.81	44.43	44.58
1131	NASDAQ	MDLZ	Wed, Nov 18, 2015	43.96	44.54	43.79	44.48
1130	NASDAQ	MDLZ	Tue, Nov 17, 2015	44.08	44.33	43.69	43.82
1129	NASDAQ	MDLZ	Mon, Nov 16, 2015	43.51	44.08	43.42	44.06
1128	NASDAQ	MDLZ	Fri, Nov 13, 2015	43.50	43.88	43.12	43.27
1127	NASDAQ	MDLZ	Thu, Nov 12, 2015	44.30	44.44	43.60	43.64
1126	NASDAQ	MDLZ	Wed, Nov 11, 2015	44.84	44.96	44.44	44.47
1125	NASDAQ	MDLZ	Tue, Nov 10, 2015	44.35	44.78	44.30	44.59
1124	NASDAQ	MDLZ	Mon, Nov 9, 2015	44.69	44.78	43.89	44.39
1123	NASDAQ	MDLZ	Fri, Nov 6, 2015	45.64	45.73	44.41	44.88
1122	NASDAQ	MDLZ	Thu, Nov 5, 2015	45.86	45.93	45.39	45.88
1121	NASDAQ	MDLZ	Wed, Nov 4, 2015	46.73	46.77	45.73	45.88
1120	NASDAQ	MDLZ	Tue, Nov 3, 2015	46.31	46.50	45.88	46.40
1119	NASDAQ	MDLZ	Mon, Nov 2, 2015	46.36	46.63	45.08	46.44
1118	NASDAQ	MDLZ	Fri, Oct 30, 2015	46.28	46.62	46.02	46.16
1117	NASDAQ	MDLZ	Thu, Oct 29, 2015	46.32	46.44	45.47	46.28
1116	NASDAQ	MDLZ	Wed, Oct 28, 2015	46.16	47.00	45.42	46.40
1115	NASDAQ	MDLZ	Tue, Oct 27, 2015	46.81	46.97	46.45	46.60
1114	NASDAQ	MDLZ	Mon, Oct 26, 2015	46.53	46.99	46.32	46.80
1113	NASDAQ	MDLZ	Fri, Oct 23, 2015	46.88	47.00	46.40	46.53
1112	NASDAQ	MDLZ	Thu, Oct 22, 2015	45.59	47.42	45.59	46.94
1111	NASDAQ	MDLZ	Wed, Oct 21, 2015	45.88	46.02	45.05	45.45
1110	NASDAQ	MDLZ	Tue, Oct 20, 2015	46.55	46.65	45.67	45.74
1109	NASDAQ	MDLZ	Mon, Oct 19, 2015	45.80	46.46	45.50	46.42
1108	NASDAQ	MDLZ	Fri, Oct 16, 2015	45.11	45.86	45.07	45.85
1107	NASDAQ	MDLZ	Thu, Oct 15, 2015	44.94	44.99	44.12	44.98
1106	NASDAQ	MDLZ	Wed, Oct 14, 2015	44.48	44.98	44.48	44.74
1105	NASDAQ	MDLZ	Tue, Oct 13, 2015	44.90	45.27	44.69	44.84
1104	NASDAQ	MDLZ	Mon, Oct 12, 2015	44.78	45.22	44.75	45.05
1103	NASDAQ	MDLZ	Fri, Oct 9, 2015	45.20	45.32	44.77	45.00
1102	NASDAQ	MDLZ	Thu, Oct 8, 2015	44.36	45.32	44.08	45.31
1101	NASDAQ	MDLZ	Wed, Oct 7, 2015	44.11	44.43	43.80	44.33
1100	NASDAQ	MDLZ	Tue, Oct 6, 2015	44.30	44.41	43.83	43.90
1099	NASDAQ	MDLZ	Mon, Oct 5, 2015	43.87	44.46	43.63	44.29
1098	NASDAQ	MDLZ	Fri, Oct 2, 2015	41.86	43.57	41.55	43.56
1097	NASDAQ	MDLZ	Thu, Oct 1, 2015	42.27	42.53	41.69	42.21
1096	NASDAQ	MDLZ	Wed, Sep 30, 2015	41.24	42.00	41.16	41.87
1095	NASDAQ	MDLZ	Tue, Sep 29, 2015	41.52	41.52	40.29	40.81
1094	NASDAQ	MDLZ	Mon, Sep 28, 2015	42.40	42.98	41.44	41.47
1093	NASDAQ	MDLZ	Fri, Sep 25, 2015	42.51	43.22	42.45	42.80
1092	NASDAQ	MDLZ	Thu, Sep 24, 2015	42.06	42.30	41.52	42.13
1091	NASDAQ	MDLZ	Wed, Sep 23, 2015	42.06	42.38	41.87	42.28
1090	NASDAQ	MDLZ	Tue, Sep 22, 2015	42.35	42.43	41.70	41.99
1089	NASDAQ	MDLZ	Mon, Sep 21, 2015	42.98	43.10	42.73	42.85
1088	NASDAQ	MDLZ	Fri, Sep 18, 2015	43.25	43.73	42.77	42.85
1087	NASDAQ	MDLZ	Thu, Sep 17, 2015	43.25	44.29	43.18	43.72
1086	NASDAQ	MDLZ	Wed, Sep 16, 2015	43.10	43.38	42.96	43.04
1085	NASDAQ	MDLZ	Tue, Sep 15, 2015	42.49	43.05	42.16	42.99
1084	NASDAQ	MDLZ	Mon, Sep 14, 2015	42.72	42.75	42.08	42.28
1083	NASDAQ	MDLZ	Fri, Sep 11, 2015	42.58	42.71	42.18	42.68
1082	NASDAQ	MDLZ	Thu, Sep 10, 2015	41.78	42.73	41.76	42.38
1081	NASDAQ	MDLZ	Wed, Sep 9, 2015	43.46	43.46	41.81	41.99
1080	NASDAQ	MDLZ	Tue, Sep 8, 2015	43.29	43.31	42.36	42.93
1079	NASDAQ	MDLZ	Fri, Sep 4, 2015	42.64	43.03	42.30	42.57
1078	NASDAQ	MDLZ	Thu, Sep 3, 2015	42.54	43.91	42.49	43.24
1077	NASDAQ	MDLZ	Wed, Sep 2, 2015	41.44	42.30	41.31	42.27
1076	NASDAQ	MDLZ	Tue, Sep 1, 2015	41.69	42.00	40.73	41.01
1075	NASDAQ	MDLZ	Mon, Aug 31, 2015	42.68	42.78	42.24	42.36
1074	NASDAQ	MDLZ	Fri, Aug 28, 2015	42.44	43.13	42.39	42.80
1073	NASDAQ	MDLZ	Thu, Aug 27, 2015	42.43	42.94	41.92	42.76
1072	NASDAQ	MDLZ	Wed, Aug 26, 2015	42.15	42.33	41.06	42.20
1071	NASDAQ	MDLZ	Tue, Aug 25, 2015	42.54	43.11	41.28	41.31
1070	NASDAQ	MDLZ	Mon, Aug 24, 2015	41.12	42.79	38.91	41.96
1069	NASDAQ	MDLZ	Fri, Aug 21, 2015	43.60	44.07	43.18	43.20
1068	NASDAQ	MDLZ	Thu, Aug 20, 2015	44.95	45.14	43.92	44.00
1067	NASDAQ	MDLZ	Wed, Aug 19, 2015	45.92	46.00	45.13	45.21
1066	NASDAQ	MDLZ	Tue, Aug 18, 2015	46.16	46.44	45.95	46.15
1065	NASDAQ	MDLZ	Mon, Aug 17, 2015	46.35	46.50	46.12	46.20
1064	NASDAQ	MDLZ	Fri, Aug 14, 2015	46.13	46.54	45.95	46.49
1063	NASDAQ	MDLZ	Thu, Aug 13, 2015	46.63	46.82	46.01	46.01
1062	NASDAQ	MDLZ	Wed, Aug 12, 2015	45.54	46.57	45.35	46.53
1061	NASDAQ	MDLZ	Tue, Aug 11, 2015	46.21	46.21	45.70	46.10
1060	NASDAQ	MDLZ	Mon, Aug 10, 2015	45.68	46.45	45.60	46.41
1059	NASDAQ	MDLZ	Fri, Aug 7, 2015	46.81	46.92	45.82	46.11
1058	NASDAQ	MDLZ	Thu, Aug 6, 2015	48.55	48.58	46.11	46.81
1057	NASDAQ	MDLZ	Wed, Aug 5, 2015	45.77	46.59	45.77	46.29
1056	NASDAQ	MDLZ	Tue, Aug 4, 2015	45.39	45.72	45.26	45.60
1055	NASDAQ	MDLZ	Mon, Aug 3, 2015	45.28	45.51	45.00	45.49
1054	NASDAQ	MDLZ	Fri, Jul 31, 2015	45.02	45.21	44.66	45.13
1053	NASDAQ	MDLZ	Thu, Jul 30, 2015	44.21	45.31	44.05	45.27
1052	NASDAQ	MDLZ	Wed, Jul 29, 2015	42.63	43.29	42.61	43.10
1051	NASDAQ	MDLZ	Tue, Jul 28, 2015	42.33	42.87	42.06	42.80
1050	NASDAQ	MDLZ	Mon, Jul 27, 2015	41.87	42.09	41.27	42.03
1049	NASDAQ	MDLZ	Fri, Jul 24, 2015	42.13	42.23	41.83	42.03
1048	NASDAQ	MDLZ	Thu, Jul 23, 2015	42.02	42.40	42.00	42.12
1047	NASDAQ	MDLZ	Wed, Jul 22, 2015	42.40	43.00	42.12	42.25
1046	NASDAQ	MDLZ	Tue, Jul 21, 2015	41.85	42.24	41.79	42.07
1045	NASDAQ	MDLZ	Mon, Jul 20, 2015	41.65	41.87	41.59	41.81
1044	NASDAQ	MDLZ	Fri, Jul 17, 2015	41.96	41.96	41.42	41.89
1043	NASDAQ	MDLZ	Thu, Jul 16, 2015	41.60	42.00	41.47	41.97
1042	NASDAQ	MDLZ	Wed, Jul 15, 2015	41.85	41.90	41.18	41.34
1041	NASDAQ	MDLZ	Tue, Jul 14, 2015	41.69	41.99	41.48	41.88
1040	NASDAQ	MDLZ	Mon, Jul 13, 2015	41.71	41.73	41.55	41.60
1039	NASDAQ	MDLZ	Fri, Jul 10, 2015	41.51	41.69	41.34	41.41
1038	NASDAQ	MDLZ	Thu, Jul 9, 2015	41.73	41.85	41.24	41.25
1037	NASDAQ	MDLZ	Wed, Jul 8, 2015	41.68	41.75	41.31	41.41
1036	NASDAQ	MDLZ	Tue, Jul 7, 2015	41.48	41.89	40.99	41.78
1035	NASDAQ	MDLZ	Mon, Jul 6, 2015	41.20	41.48	40.98	41.26
1034	NASDAQ	MDLZ	Thu, Jul 2, 2015	41.73	41.84	41.26	41.55
1033	NASDAQ	MDLZ	Wed, Jul 1, 2015	41.20	41.64	41.20	41.61
1032	NASDAQ	MDLZ	Tue, Jun 30, 2015	41.30	41.34	40.90	41.14
1031	NASDAQ	MDLZ	Mon, Jun 29, 2015	40.85	41.05	40.70	40.84
1030	NASDAQ	MDLZ	Fri, Jun 26, 2015	41.01	41.35	40.99	41.11
1029	NASDAQ	MDLZ	Thu, Jun 25, 2015	41.19	41.47	41.03	41.08
1028	NASDAQ	MDLZ	Wed, Jun 24, 2015	41.18	41.29	40.98	41.08
1027	NASDAQ	MDLZ	Tue, Jun 23, 2015	41.00	41.24	40.88	41.10
1026	NASDAQ	MDLZ	Mon, Jun 22, 2015	41.17	41.45	41.00	41.05
1025	NASDAQ	MDLZ	Fri, Jun 19, 2015	40.87	41.44	40.87	41.04
1024	NASDAQ	MDLZ	Thu, Jun 18, 2015	40.93	41.06	40.82	40.85
1023	NASDAQ	MDLZ	Wed, Jun 17, 2015	40.85	40.90	40.40	40.79
1022	NASDAQ	MDLZ	Tue, Jun 16, 2015	40.20	40.79	40.04	40.75
1021	NASDAQ	MDLZ	Mon, Jun 15, 2015	40.15	40.43	39.99	40.11
1020	NASDAQ	MDLZ	Fri, Jun 12, 2015	40.79	40.79	40.18	40.47
1019	NASDAQ	MDLZ	Thu, Jun 11, 2015	40.36	40.62	40.28	40.36
1018	NASDAQ	MDLZ	Wed, Jun 10, 2015	40.32	40.63	40.26	40.37
1017	NASDAQ	MDLZ	Tue, Jun 9, 2015	40.08	40.31	39.98	40.22
1016	NASDAQ	MDLZ	Mon, Jun 8, 2015	40.07	40.21	39.94	40.05
1015	NASDAQ	MDLZ	Fri, Jun 5, 2015	40.35	40.42	39.79	40.02
1014	NASDAQ	MDLZ	Thu, Jun 4, 2015	40.79	40.92	40.36	40.42
1013	NASDAQ	MDLZ	Wed, Jun 3, 2015	41.02	41.12	40.75	41.03
1012	NASDAQ	MDLZ	Tue, Jun 2, 2015	40.45	40.82	40.01	40.80
1011	NASDAQ	MDLZ	Mon, Jun 1, 2015	41.60	41.81	40.42	40.69
1010	NASDAQ	MDLZ	Fri, May 29, 2015	40.55	41.60	40.47	41.59
1009	NASDAQ	MDLZ	Thu, May 28, 2015	40.13	40.66	39.96	40.47
1008	NASDAQ	MDLZ	Wed, May 27, 2015	39.97	40.20	39.89	40.14
1007	NASDAQ	MDLZ	Tue, May 26, 2015	40.15	40.17	39.73	39.94
1006	NASDAQ	MDLZ	Fri, May 22, 2015	40.22	40.36	40.14	40.17
1005	NASDAQ	MDLZ	Thu, May 21, 2015	40.65	40.71	40.21	40.31
1004	NASDAQ	MDLZ	Wed, May 20, 2015	40.34	40.83	40.10	40.66
1003	NASDAQ	MDLZ	Tue, May 19, 2015	40.00	40.30	39.86	40.25
1002	NASDAQ	MDLZ	Mon, May 18, 2015	40.12	40.31	39.94	40.00
1001	NASDAQ	MDLZ	Fri, May 15, 2015	40.18	40.51	39.94	40.45
1000	NASDAQ	MDLZ	Thu, May 14, 2015	39.54	40.14	39.52	40.05
999	NASDAQ	MDLZ	Wed, May 13, 2015	39.36	39.59	39.02	39.31
998	NASDAQ	MDLZ	Tue, May 12, 2015	39.11	39.42	38.91	39.31
997	NASDAQ	MDLZ	Mon, May 11, 2015	39.33	39.63	39.31	39.33
996	NASDAQ	MDLZ	Fri, May 8, 2015	39.30	39.58	39.22	39.44
995	NASDAQ	MDLZ	Thu, May 7, 2015	38.42	39.12	38.21	38.98
994	NASDAQ	MDLZ	Wed, May 6, 2015	38.42	38.46	38.08	38.45
993	NASDAQ	MDLZ	Tue, May 5, 2015	38.55	38.68	38.16	38.32
992	NASDAQ	MDLZ	Mon, May 4, 2015	38.50	38.79	38.48	38.62
991	NASDAQ	MDLZ	Fri, May 1, 2015	38.53	38.68	38.41	38.65
990	NASDAQ	MDLZ	Thu, Apr 30, 2015	38.80	39.08	38.32	38.37
989	NASDAQ	MDLZ	Wed, Apr 29, 2015	37.89	38.85	37.75	38.70
988	NASDAQ	MDLZ	Tue, Apr 28, 2015	36.67	36.82	36.48	36.80
987	NASDAQ	MDLZ	Mon, Apr 27, 2015	36.82	37.02	36.64	36.80
986	NASDAQ	MDLZ	Fri, Apr 24, 2015	36.43	36.86	36.43	36.82
985	NASDAQ	MDLZ	Thu, Apr 23, 2015	36.75	36.91	36.62	36.81
984	NASDAQ	MDLZ	Wed, Apr 22, 2015	36.70	36.88	36.44	36.83
983	NASDAQ	MDLZ	Tue, Apr 21, 2015	37.10	37.14	36.42	36.53
982	NASDAQ	MDLZ	Mon, Apr 20, 2015	37.05	37.15	36.92	36.99
981	NASDAQ	MDLZ	Fri, Apr 17, 2015	36.95	37.05	36.68	36.97
980	NASDAQ	MDLZ	Thu, Apr 16, 2015	37.41	37.51	37.27	37.31
979	NASDAQ	MDLZ	Wed, Apr 15, 2015	37.45	37.74	37.35	37.55
978	NASDAQ	MDLZ	Tue, Apr 14, 2015	37.10	37.55	37.05	37.47
977	NASDAQ	MDLZ	Mon, Apr 13, 2015	37.38	37.42	37.23	37.25
976	NASDAQ	MDLZ	Fri, Apr 10, 2015	37.42	37.64	37.17	37.40
975	NASDAQ	MDLZ	Thu, Apr 9, 2015	37.27	37.43	37.13	37.38
974	NASDAQ	MDLZ	Wed, Apr 8, 2015	37.05	37.43	36.95	37.39
973	NASDAQ	MDLZ	Tue, Apr 7, 2015	36.88	37.15	36.82	37.00
972	NASDAQ	MDLZ	Mon, Apr 6, 2015	36.29	37.13	36.37	37.00
971	NASDAQ	MDLZ	Thu, Apr 2, 2015	36.30	36.67	36.10	36.63
970	NASDAQ	MDLZ	Wed, Apr 1, 2015	36.22	36.31	35.93	36.30
969	NASDAQ	MDLZ	Tue, Mar 31, 2015	36.40	36.49	36.04	36.09
968	NASDAQ	MDLZ	Mon, Mar 30, 2015	35.85	36.55	35.71	36.50
967	NASDAQ	MDLZ	Fri, Mar 27, 2015	35.03	35.69	34.76	35.55
966	NASDAQ	MDLZ	Thu, Mar 26, 2015	35.71	36.03	34.94	35.08
965	NASDAQ	MDLZ	Wed, Mar 25, 2015	35.60	36.47	35.50	35.81
964	NASDAQ	MDLZ	Tue, Mar 24, 2015	35.47	35.63	34.95	35.01
963	NASDAQ	MDLZ	Mon, Mar 23, 2015	34.85	35.60	34.63	35.30
962	NASDAQ	MDLZ	Fri, Mar 20, 2015	34.87	35.27	34.72	34.74
961	NASDAQ	MDLZ	Thu, Mar 19, 2015	34.99	35.07	34.56	34.66
960	NASDAQ	MDLZ	Wed, Mar 18, 2015	34.24	35.16	33.97	35.02
959	NASDAQ	MDLZ	Tue, Mar 17, 2015	34.50	34.64	34.28	34.36
958	NASDAQ	MDLZ	Mon, Mar 16, 2015	34.73	34.96	34.53	34.71
957	NASDAQ	MDLZ	Fri, Mar 13, 2015	34.78	35.05	34.27	34.51
956	NASDAQ	MDLZ	Thu, Mar 12, 2015	34.55	35.16	34.49	35.00
955	NASDAQ	MDLZ	Wed, Mar 11, 2015	34.36	34.57	34.20	34.34
954	NASDAQ	MDLZ	Tue, Mar 10, 2015	35.46	35.37	34.49	34.50
953	NASDAQ	MDLZ	Mon, Mar 9, 2015	35.23	35.64	35.22	35.42
952	NASDAQ	MDLZ	Fri, Mar 6, 2015	36.32	36.38	35.01	35.22
951	NASDAQ	MDLZ	Thu, Mar 5, 2015	36.58	36.59	36.38	36.51
950	NASDAQ	MDLZ	Wed, Mar 4, 2015	36.50	36.55	36.28	36.44
949	NASDAQ	MDLZ	Tue, Mar 3, 2015	36.80	36.88	36.60	36.64
948	NASDAQ	MDLZ	Mon, Mar 2, 2015	36.94	37.01	36.79	36.89
947	NASDAQ	MDLZ	Fri, Feb 27, 2015	36.89	37.01	36.65	36.94
946	NASDAQ	MDLZ	Thu, Feb 26, 2015	36.73	36.92	36.56	36.72
945	NASDAQ	MDLZ	Wed, Feb 25, 2015	36.91	37.10	36.66	36.66
944	NASDAQ	MDLZ	Tue, Feb 24, 2015	36.99	37.11	36.85	37.01
943	NASDAQ	MDLZ	Mon, Feb 23, 2015	36.75	37.10	36.75	37.00
942	NASDAQ	MDLZ	Fri, Feb 20, 2015	37.04	37.07	36.71	36.97
941	NASDAQ	MDLZ	Thu, Feb 19, 2015	36.95	37.14	36.72	37.00
940	NASDAQ	MDLZ	Wed, Feb 18, 2015	36.96	37.25	36.84	36.94
939	NASDAQ	MDLZ	Tue, Feb 17, 2015	36.80	37.16	36.61	37.15
938	NASDAQ	MDLZ	Fri, Feb 13, 2015	37.14	37.16	36.56	36.78
937	NASDAQ	MDLZ	Thu, Feb 12, 2015	36.98	37.23	36.49	36.98
936	NASDAQ	MDLZ	Wed, Feb 11, 2015	36.42	37.45	36.25	36.74
935	NASDAQ	MDLZ	Tue, Feb 10, 2015	35.53	36.01	35.51	35.81
934	NASDAQ	MDLZ	Mon, Feb 9, 2015	35.42	36.16	35.42	35.71
933	NASDAQ	MDLZ	Fri, Feb 6, 2015	36.26	36.28	35.81	35.91
932	NASDAQ	MDLZ	Thu, Feb 5, 2015	36.01	36.27	35.92	36.26
931	NASDAQ	MDLZ	Wed, Feb 4, 2015	35.91	36.42	35.91	36.02
930	NASDAQ	MDLZ	Tue, Feb 3, 2015	35.83	36.15	35.75	36.06
929	NASDAQ	MDLZ	Mon, Feb 2, 2015	35.24	35.78	34.89	35.76
928	NASDAQ	MDLZ	Fri, Jan 30, 2015	35.46	35.77	35.21	35.24
927	NASDAQ	MDLZ	Thu, Jan 29, 2015	35.46	35.80	35.16	35.74
926	NASDAQ	MDLZ	Wed, Jan 28, 2015	36.08	36.47	35.66	35.67
925	NASDAQ	MDLZ	Tue, Jan 27, 2015	36.19	36.30	35.98	36.08
924	NASDAQ	MDLZ	Mon, Jan 26, 2015	36.80	36.98	36.37	36.58
923	NASDAQ	MDLZ	Fri, Jan 23, 2015	37.61	37.61	36.92	36.94
922	NASDAQ	MDLZ	Thu, Jan 22, 2015	37.44	37.60	36.95	37.59
921	NASDAQ	MDLZ	Wed, Jan 21, 2015	36.87	37.19	36.69	37.15
920	NASDAQ	MDLZ	Tue, Jan 20, 2015	37.30	37.45	36.70	37.02
919	NASDAQ	MDLZ	Fri, Jan 16, 2015	36.51	36.96	36.27	36.94
918	NASDAQ	MDLZ	Thu, Jan 15, 2015	36.78	36.99	36.37	36.54
917	NASDAQ	MDLZ	Wed, Jan 14, 2015	36.19	36.65	36.07	36.55
916	NASDAQ	MDLZ	Tue, Jan 13, 2015	37.05	37.39	36.34	36.63
915	NASDAQ	MDLZ	Mon, Jan 12, 2015	36.97	37.24	36.70	36.87
914	NASDAQ	MDLZ	Fri, Jan 9, 2015	37.31	37.74	37.06	37.22
913	NASDAQ	MDLZ	Thu, Jan 8, 2015	37.09	37.88	37.09	37.59
912	NASDAQ	MDLZ	Wed, Jan 7, 2015	36.19	37.20	35.97	37.12
911	NASDAQ	MDLZ	Tue, Jan 6, 2015	36.37	36.65	35.79	35.99
910	NASDAQ	MDLZ	Mon, Jan 5, 2015	36.71	36.77	36.12	36.24
909	NASDAQ	MDLZ	Fri, Jan 2, 2015	36.43	36.94	36.27	36.79
908	NASDAQ	MDLZ	Wed, Dec 31, 2014	37.03	37.14	36.31	36.33
907	NASDAQ	MDLZ	Tue, Dec 30, 2014	37.22	37.37	37.00	37.02
906	NASDAQ	MDLZ	Mon, Dec 29, 2014	37.49	37.57	37.14	37.34
905	NASDAQ	MDLZ	Fri, Dec 26, 2014	37.64	37.85	37.57	37.76
904	NASDAQ	MDLZ	Wed, Dec 24, 2014	37.73	37.81	37.49	37.63
903	NASDAQ	MDLZ	Tue, Dec 23, 2014	37.58	37.79	37.38	37.58
902	NASDAQ	MDLZ	Mon, Dec 22, 2014	37.39	37.68	37.19	37.50
901	NASDAQ	MDLZ	Fri, Dec 19, 2014	36.52	37.58	36.48	37.30
900	NASDAQ	MDLZ	Thu, Dec 18, 2014	36.42	36.74	36.17	36.58
899	NASDAQ	MDLZ	Wed, Dec 17, 2014	36.07	36.17	35.69	36.00
898	NASDAQ	MDLZ	Tue, Dec 16, 2014	36.56	36.94	35.99	36.02
897	NASDAQ	MDLZ	Mon, Dec 15, 2014	37.44	37.44	36.57	36.67
896	NASDAQ	MDLZ	Fri, Dec 12, 2014	37.71	38.00	37.23	37.23
895	NASDAQ	MDLZ	Thu, Dec 11, 2014	38.54	38.54	38.06	38.13
894	NASDAQ	MDLZ	Wed, Dec 10, 2014	38.43	38.64	38.06	38.11
893	NASDAQ	MDLZ	Tue, Dec 9, 2014	38.06	38.69	37.89	38.56
892	NASDAQ	MDLZ	Mon, Dec 8, 2014	38.40	38.59	38.16	38.24
891	NASDAQ	MDLZ	Fri, Dec 5, 2014	38.58	38.60	38.24	38.50
890	NASDAQ	MDLZ	Thu, Dec 4, 2014	38.52	38.66	38.31	38.41
889	NASDAQ	MDLZ	Wed, Dec 3, 2014	38.82	38.97	38.15	38.67
888	NASDAQ	MDLZ	Tue, Dec 2, 2014	38.69	39.06	38.69	38.89
887	NASDAQ	MDLZ	Mon, Dec 1, 2014	39.20	39.27	38.84	38.98
886	NASDAQ	MDLZ	Fri, Nov 28, 2014	39.42	39.42	39.03	39.20
885	NASDAQ	MDLZ	Wed, Nov 26, 2014	38.74	39.05	38.74	39.00
884	NASDAQ	MDLZ	Tue, Nov 25, 2014	38.97	39.05	38.68	38.76
883	NASDAQ	MDLZ	Mon, Nov 24, 2014	39.18	39.23	38.76	38.99
882	NASDAQ	MDLZ	Fri, Nov 21, 2014	39.41	39.41	38.92	39.00
881	NASDAQ	MDLZ	Thu, Nov 20, 2014	38.80	39.02	38.65	38.93
880	NASDAQ	MDLZ	Wed, Nov 19, 2014	38.76	39.25	38.60	39.10
879	NASDAQ	MDLZ	Tue, Nov 18, 2014	38.15	38.87	38.10	38.70
878	NASDAQ	MDLZ	Mon, Nov 17, 2014	38.16	38.39	37.99	38.37
877	NASDAQ	MDLZ	Fri, Nov 14, 2014	38.26	38.44	38.02	38.16
876	NASDAQ	MDLZ	Thu, Nov 13, 2014	37.57	38.32	37.90	38.04
875	NASDAQ	MDLZ	Wed, Nov 12, 2014	37.70	37.99	37.47	37.92
874	NASDAQ	MDLZ	Tue, Nov 11, 2014	37.94	38.14	37.72	37.77
873	NASDAQ	MDLZ	Mon, Nov 10, 2014	37.72	37.92	37.43	37.90
872	NASDAQ	MDLZ	Fri, Nov 7, 2014	37.57	37.97	37.44	37.76
871	NASDAQ	MDLZ	Thu, Nov 6, 2014	37.50	38.07	37.26	37.84
870	NASDAQ	MDLZ	Wed, Nov 5, 2014	36.25	37.45	36.18	37.15
869	NASDAQ	MDLZ	Tue, Nov 4, 2014	35.50	35.53	34.95	35.03
868	NASDAQ	MDLZ	Mon, Nov 3, 2014	35.20	35.46	35.12	35.41
867	NASDAQ	MDLZ	Fri, Oct 31, 2014	35.95	35.95	35.06	35.26
866	NASDAQ	MDLZ	Thu, Oct 30, 2014	34.76	35.26	34.70	35.16
865	NASDAQ	MDLZ	Wed, Oct 29, 2014	35.34	35.49	34.58	34.93
864	NASDAQ	MDLZ	Tue, Oct 28, 2014	34.90	35.30	34.73	35.29
863	NASDAQ	MDLZ	Mon, Oct 27, 2014	34.26	34.80	34.26	34.73
862	NASDAQ	MDLZ	Fri, Oct 24, 2014	34.21	34.41	33.94	34.37
861	NASDAQ	MDLZ	Thu, Oct 23, 2014	34.16	34.32	33.99	34.11
860	NASDAQ	MDLZ	Wed, Oct 22, 2014	33.64	34.16	33.50	33.89
859	NASDAQ	MDLZ	Tue, Oct 21, 2014	32.99	33.24	32.85	33.23
858	NASDAQ	MDLZ	Mon, Oct 20, 2014	32.46	32.98	32.32	32.94
857	NASDAQ	MDLZ	Fri, Oct 17, 2014	32.04	32.83	31.96	32.62
856	NASDAQ	MDLZ	Thu, Oct 16, 2014	32.17	32.43	31.90	32.10
855	NASDAQ	MDLZ	Wed, Oct 15, 2014	32.56	32.93	31.83	32.67
854	NASDAQ	MDLZ	Tue, Oct 14, 2014	33.23	33.35	32.76	32.80
853	NASDAQ	MDLZ	Mon, Oct 13, 2014	33.40	33.63	32.98	32.98
852	NASDAQ	MDLZ	Fri, Oct 10, 2014	33.75	34.00	33.49	33.49
851	NASDAQ	MDLZ	Thu, Oct 9, 2014	34.29	34.45	33.65	33.65
850	NASDAQ	MDLZ	Wed, Oct 8, 2014	33.85	34.40	33.65	34.39
849	NASDAQ	MDLZ	Tue, Oct 7, 2014	34.18	34.34	33.91	33.92
848	NASDAQ	MDLZ	Mon, Oct 6, 2014	34.45	34.49	34.04	34.42
847	NASDAQ	MDLZ	Fri, Oct 3, 2014	34.78	34.91	33.92	34.25
846	NASDAQ	MDLZ	Thu, Oct 2, 2014	33.67	34.17	33.38	33.84
845	NASDAQ	MDLZ	Wed, Oct 1, 2014	34.11	34.27	33.52	33.75
844	NASDAQ	MDLZ	Tue, Sep 30, 2014	34.20	34.34	33.93	34.27
843	NASDAQ	MDLZ	Mon, Sep 29, 2014	34.27	34.39	34.09	34.20
842	NASDAQ	MDLZ	Fri, Sep 26, 2014	34.47	34.68	34.13	34.45
841	NASDAQ	MDLZ	Thu, Sep 25, 2014	35.19	35.26	34.69	34.74
840	NASDAQ	MDLZ	Wed, Sep 24, 2014	34.56	35.27	34.51	35.27
839	NASDAQ	MDLZ	Tue, Sep 23, 2014	34.99	35.03	34.59	34.63
838	NASDAQ	MDLZ	Mon, Sep 22, 2014	35.53	35.61	34.86	35.03
837	NASDAQ	MDLZ	Fri, Sep 19, 2014	36.00	36.01	35.62	35.67
836	NASDAQ	MDLZ	Thu, Sep 18, 2014	35.46	35.83	35.32	35.81
835	NASDAQ	MDLZ	Wed, Sep 17, 2014	35.73	35.73	35.33	35.42
834	NASDAQ	MDLZ	Tue, Sep 16, 2014	35.35	35.69	35.28	35.54
833	NASDAQ	MDLZ	Mon, Sep 15, 2014	35.29	35.53	35.21	35.43
832	NASDAQ	MDLZ	Fri, Sep 12, 2014	35.59	35.68	35.25	35.32
831	NASDAQ	MDLZ	Thu, Sep 11, 2014	35.20	35.76	35.17	35.75
830	NASDAQ	MDLZ	Wed, Sep 10, 2014	35.67	35.68	35.36	35.60
829	NASDAQ	MDLZ	Tue, Sep 9, 2014	35.22	35.70	35.15	35.53
828	NASDAQ	MDLZ	Mon, Sep 8, 2014	35.50	35.69	35.27	35.32
827	NASDAQ	MDLZ	Fri, Sep 5, 2014	35.39	35.74	35.22	35.69
826	NASDAQ	MDLZ	Thu, Sep 4, 2014	36.11	36.02	35.40	35.50
825	NASDAQ	MDLZ	Wed, Sep 3, 2014	35.96	35.99	35.73	35.82
824	NASDAQ	MDLZ	Tue, Sep 2, 2014	36.29	36.35	35.55	35.74
823	NASDAQ	MDLZ	Fri, Aug 29, 2014	36.32	36.35	36.07	36.19
822	NASDAQ	MDLZ	Thu, Aug 28, 2014	36.23	36.44	36.06	36.29
821	NASDAQ	MDLZ	Wed, Aug 27, 2014	36.10	36.24	36.00	36.24
820	NASDAQ	MDLZ	Tue, Aug 26, 2014	36.14	36.26	35.93	36.07
819	NASDAQ	MDLZ	Mon, Aug 25, 2014	36.16	36.22	36.00	36.15
818	NASDAQ	MDLZ	Fri, Aug 22, 2014	36.06	36.19	35.81	35.85
817	NASDAQ	MDLZ	Thu, Aug 21, 2014	36.24	36.35	36.13	36.16
816	NASDAQ	MDLZ	Wed, Aug 20, 2014	36.25	36.29	36.06	36.20
815	NASDAQ	MDLZ	Tue, Aug 19, 2014	35.95	36.35	35.81	36.17
814	NASDAQ	MDLZ	Mon, Aug 18, 2014	36.08	36.08	35.86	36.04
813	NASDAQ	MDLZ	Fri, Aug 15, 2014	36.00	36.00	35.59	35.78
812	NASDAQ	MDLZ	Thu, Aug 14, 2014	35.79	35.90	35.64	35.70
811	NASDAQ	MDLZ	Wed, Aug 13, 2014	35.68	35.92	35.68	35.80
810	NASDAQ	MDLZ	Tue, Aug 12, 2014	35.65	35.79	35.57	35.67
809	NASDAQ	MDLZ	Mon, Aug 11, 2014	35.88	35.90	35.48	35.76
808	NASDAQ	MDLZ	Fri, Aug 8, 2014	35.14	35.52	35.10	35.48
807	NASDAQ	MDLZ	Thu, Aug 7, 2014	36.56	36.56	34.92	35.07
806	NASDAQ	MDLZ	Wed, Aug 6, 2014	35.29	36.76	35.12	35.66
805	NASDAQ	MDLZ	Tue, Aug 5, 2014	36.23	36.43	35.79	35.96
804	NASDAQ	MDLZ	Mon, Aug 4, 2014	36.22	36.51	36.13	36.45
803	NASDAQ	MDLZ	Fri, Aug 1, 2014	36.18	36.43	35.92	36.33
802	NASDAQ	MDLZ	Thu, Jul 31, 2014	36.76	36.79	35.98	36.02
801	NASDAQ	MDLZ	Wed, Jul 30, 2014	38.17	38.18	36.96	36.97
800	NASDAQ	MDLZ	Tue, Jul 29, 2014	38.30	38.39	37.98	38.01
799	NASDAQ	MDLZ	Mon, Jul 28, 2014	38.34	38.33	38.00	38.22
798	NASDAQ	MDLZ	Fri, Jul 25, 2014	38.29	38.31	38.04	38.18
797	NASDAQ	MDLZ	Thu, Jul 24, 2014	38.34	38.47	38.20	38.31
796	NASDAQ	MDLZ	Wed, Jul 23, 2014	38.54	38.61	38.27	38.29
795	NASDAQ	MDLZ	Tue, Jul 22, 2014	38.32	38.63	38.32	38.51
794	NASDAQ	MDLZ	Mon, Jul 21, 2014	38.02	38.48	38.02	38.27
793	NASDAQ	MDLZ	Fri, Jul 18, 2014	38.10	38.50	37.96	38.48
792	NASDAQ	MDLZ	Thu, Jul 17, 2014	38.05	38.17	37.84	37.99
791	NASDAQ	MDLZ	Wed, Jul 16, 2014	38.12	38.31	38.00	38.14
790	NASDAQ	MDLZ	Tue, Jul 15, 2014	38.44	38.61	38.08	38.10
789	NASDAQ	MDLZ	Mon, Jul 14, 2014	38.57	38.75	38.34	38.56
788	NASDAQ	MDLZ	Fri, Jul 11, 2014	37.76	39.54	37.76	38.42
787	NASDAQ	MDLZ	Thu, Jul 10, 2014	38.24	38.05	37.69	37.99
786	NASDAQ	MDLZ	Wed, Jul 9, 2014	38.15	38.45	37.98	38.01
785	NASDAQ	MDLZ	Tue, Jul 8, 2014	37.81	38.39	37.81	38.08
784	NASDAQ	MDLZ	Mon, Jul 7, 2014	37.97	37.99	37.77	37.95
783	NASDAQ	MDLZ	Thu, Jul 3, 2014	38.20	38.29	37.74	37.97
782	NASDAQ	MDLZ	Wed, Jul 2, 2014	37.89	37.94	37.59	37.91
781	NASDAQ	MDLZ	Tue, Jul 1, 2014	37.81	38.07	37.55	37.87
780	NASDAQ	MDLZ	Mon, Jun 30, 2014	37.17	37.81	37.03	37.61
779	NASDAQ	MDLZ	Fri, Jun 27, 2014	37.34	37.58	37.14	37.30
778	NASDAQ	MDLZ	Thu, Jun 26, 2014	37.39	37.77	37.15	37.63
777	NASDAQ	MDLZ	Wed, Jun 25, 2014	37.13	37.17	36.96	37.11
776	NASDAQ	MDLZ	Tue, Jun 24, 2014	37.06	37.43	37.07	37.14
775	NASDAQ	MDLZ	Mon, Jun 23, 2014	37.38	37.49	37.07	37.23
774	NASDAQ	MDLZ	Fri, Jun 20, 2014	37.63	37.73	37.36	37.49
773	NASDAQ	MDLZ	Thu, Jun 19, 2014	37.80	37.81	37.37	37.50
772	NASDAQ	MDLZ	Wed, Jun 18, 2014	37.23	37.63	37.15	37.56
771	NASDAQ	MDLZ	Tue, Jun 17, 2014	37.11	37.44	37.00	37.37
770	NASDAQ	MDLZ	Mon, Jun 16, 2014	37.39	37.47	37.15	37.25
769	NASDAQ	MDLZ	Fri, Jun 13, 2014	37.46	37.56	37.30	37.45
768	NASDAQ	MDLZ	Thu, Jun 12, 2014	37.60	37.64	37.14	37.31
767	NASDAQ	MDLZ	Wed, Jun 11, 2014	37.71	37.81	37.47	37.60
766	NASDAQ	MDLZ	Tue, Jun 10, 2014	37.91	38.00	37.63	37.75
765	NASDAQ	MDLZ	Mon, Jun 9, 2014	38.09	38.26	37.97	38.07
764	NASDAQ	MDLZ	Fri, Jun 6, 2014	38.40	38.40	38.14	38.23
763	NASDAQ	MDLZ	Thu, Jun 5, 2014	38.41	38.41	37.92	38.23
762	NASDAQ	MDLZ	Wed, Jun 4, 2014	38.01	38.17	37.71	38.16
761	NASDAQ	MDLZ	Tue, Jun 3, 2014	37.86	37.93	37.54	37.92
760	NASDAQ	MDLZ	Mon, Jun 2, 2014	37.54	37.93	37.44	37.77
759	NASDAQ	MDLZ	Fri, May 30, 2014	37.62	37.67	37.32	37.62
758	NASDAQ	MDLZ	Thu, May 29, 2014	37.48	37.49	37.33	37.48
757	NASDAQ	MDLZ	Wed, May 28, 2014	37.41	37.50	37.26	37.40
756	NASDAQ	MDLZ	Tue, May 27, 2014	37.26	37.50	37.25	37.43
755	NASDAQ	MDLZ	Fri, May 23, 2014	37.50	37.51	37.19	37.24
754	NASDAQ	MDLZ	Thu, May 22, 2014	37.61	37.61	37.28	37.29
753	NASDAQ	MDLZ	Wed, May 21, 2014	37.41	37.98	37.40	37.63
752	NASDAQ	MDLZ	Tue, May 20, 2014	37.41	37.48	37.19	37.42
751	NASDAQ	MDLZ	Mon, May 19, 2014	37.38	37.60	37.32	37.38
750	NASDAQ	MDLZ	Fri, May 16, 2014	37.28	37.58	37.08	37.51
749	NASDAQ	MDLZ	Thu, May 15, 2014	37.51	37.60	37.11	37.24
748	NASDAQ	MDLZ	Wed, May 14, 2014	37.69	37.98	37.55	37.60
747	NASDAQ	MDLZ	Tue, May 13, 2014	37.87	37.98	37.66	37.85
746	NASDAQ	MDLZ	Mon, May 12, 2014	38.00	38.01	37.46	37.59
745	NASDAQ	MDLZ	Fri, May 9, 2014	37.61	37.97	37.52	37.96
744	NASDAQ	MDLZ	Thu, May 8, 2014	37.75	38.12	37.61	37.79
743	NASDAQ	MDLZ	Wed, May 7, 2014	37.55	38.47	37.50	38.10
742	NASDAQ	MDLZ	Tue, May 6, 2014	35.28	35.65	35.18	35.22
741	NASDAQ	MDLZ	Mon, May 5, 2014	35.29	35.68	35.27	35.61
740	NASDAQ	MDLZ	Fri, May 2, 2014	35.95	35.95	35.36	35.48
739	NASDAQ	MDLZ	Thu, May 1, 2014	35.78	35.79	35.34	35.63
738	NASDAQ	MDLZ	Wed, Apr 30, 2014	35.41	35.71	35.34	35.65
737	NASDAQ	MDLZ	Tue, Apr 29, 2014	36.12	36.12	35.46	35.61
736	NASDAQ	MDLZ	Mon, Apr 28, 2014	35.47	36.01	35.40	35.94
735	NASDAQ	MDLZ	Fri, Apr 25, 2014	35.16	35.50	35.06	35.34
734	NASDAQ	MDLZ	Thu, Apr 24, 2014	35.14	35.47	35.07	35.30
733	NASDAQ	MDLZ	Wed, Apr 23, 2014	34.94	35.25	34.93	35.11
732	NASDAQ	MDLZ	Tue, Apr 22, 2014	34.68	35.41	34.67	35.03
731	NASDAQ	MDLZ	Mon, Apr 21, 2014	34.79	34.85	34.61	34.78
730	NASDAQ	MDLZ	Thu, Apr 17, 2014	34.68	34.89	34.49	34.65
729	NASDAQ	MDLZ	Wed, Apr 16, 2014	34.60	34.80	34.31	34.77
728	NASDAQ	MDLZ	Tue, Apr 15, 2014	34.61	34.61	34.03	34.26
727	NASDAQ	MDLZ	Mon, Apr 14, 2014	34.68	34.75	34.18	34.45
726	NASDAQ	MDLZ	Fri, Apr 11, 2014	34.56	34.71	34.20	34.31
725	NASDAQ	MDLZ	Thu, Apr 10, 2014	34.98	35.34	34.64	34.71
724	NASDAQ	MDLZ	Wed, Apr 9, 2014	34.51	35.01	34.51	34.95
723	NASDAQ	MDLZ	Tue, Apr 8, 2014	34.19	34.85	34.17	34.60
722	NASDAQ	MDLZ	Mon, Apr 7, 2014	34.45	34.59	34.13	34.23
721	NASDAQ	MDLZ	Fri, Apr 4, 2014	35.02	35.20	34.44	34.54
720	NASDAQ	MDLZ	Thu, Apr 3, 2014	34.92	35.02	34.65	34.77
719	NASDAQ	MDLZ	Wed, Apr 2, 2014	34.76	35.14	34.73	34.92
718	NASDAQ	MDLZ	Tue, Apr 1, 2014	34.73	34.85	34.40	34.82
717	NASDAQ	MDLZ	Mon, Mar 31, 2014	34.52	34.89	34.44	34.55
716	NASDAQ	MDLZ	Fri, Mar 28, 2014	34.35	34.56	34.27	34.40
715	NASDAQ	MDLZ	Thu, Mar 27, 2014	33.99	34.38	33.94	34.21
714	NASDAQ	MDLZ	Wed, Mar 26, 2014	34.44	34.60	34.17	34.17
713	NASDAQ	MDLZ	Tue, Mar 25, 2014	34.05	34.46	33.95	34.29
712	NASDAQ	MDLZ	Mon, Mar 24, 2014	33.43	34.18	33.43	33.84
711	NASDAQ	MDLZ	Fri, Mar 21, 2014	34.72	34.72	34.04	34.13
710	NASDAQ	MDLZ	Thu, Mar 20, 2014	34.13	34.39	33.97	34.26
709	NASDAQ	MDLZ	Wed, Mar 19, 2014	34.58	34.59	33.81	34.15
708	NASDAQ	MDLZ	Tue, Mar 18, 2014	34.20	34.53	34.07	34.40
707	NASDAQ	MDLZ	Mon, Mar 17, 2014	34.49	34.52	34.07	34.25
706	NASDAQ	MDLZ	Fri, Mar 14, 2014	34.27	34.78	34.22	34.25
705	NASDAQ	MDLZ	Thu, Mar 13, 2014	35.00	35.12	34.37	34.53
704	NASDAQ	MDLZ	Wed, Mar 12, 2014	34.67	34.93	34.46	34.90
703	NASDAQ	MDLZ	Tue, Mar 11, 2014	35.03	35.28	34.91	34.97
702	NASDAQ	MDLZ	Mon, Mar 10, 2014	35.16	35.20	34.85	35.08
701	NASDAQ	MDLZ	Fri, Mar 7, 2014	34.01	35.09	34.60	35.08
700	NASDAQ	MDLZ	Thu, Mar 6, 2014	34.44	34.94	34.11	34.88
699	NASDAQ	MDLZ	Wed, Mar 5, 2014	33.88	34.49	33.83	34.33
698	NASDAQ	MDLZ	Tue, Mar 4, 2014	34.00	34.38	33.92	34.31
697	NASDAQ	MDLZ	Mon, Mar 3, 2014	33.83	33.88	33.58	33.80
696	NASDAQ	MDLZ	Fri, Feb 28, 2014	33.34	34.25	33.24	34.03
695	NASDAQ	MDLZ	Thu, Feb 27, 2014	33.76	33.94	33.67	33.85
694	NASDAQ	MDLZ	Wed, Feb 26, 2014	34.14	34.22	33.81	33.92
693	NASDAQ	MDLZ	Tue, Feb 25, 2014	34.42	34.50	33.95	33.95
692	NASDAQ	MDLZ	Mon, Feb 24, 2014	34.26	34.67	34.23	34.40
691	NASDAQ	MDLZ	Fri, Feb 21, 2014	34.95	34.95	34.30	34.30
690	NASDAQ	MDLZ	Thu, Feb 20, 2014	34.21	34.78	34.19	34.48
689	NASDAQ	MDLZ	Wed, Feb 19, 2014	34.02	34.35	33.98	34.26
688	NASDAQ	MDLZ	Tue, Feb 18, 2014	34.25	34.31	33.94	34.19
687	NASDAQ	MDLZ	Fri, Feb 14, 2014	33.83	34.28	33.77	34.12
686	NASDAQ	MDLZ	Thu, Feb 13, 2014	33.05	34.04	32.78	34.01
685	NASDAQ	MDLZ	Wed, Feb 12, 2014	33.47	33.47	33.05	33.21
684	NASDAQ	MDLZ	Tue, Feb 11, 2014	32.99	33.41	32.90	33.28
683	NASDAQ	MDLZ	Mon, Feb 10, 2014	32.79	33.14	32.75	33.12
682	NASDAQ	MDLZ	Fri, Feb 7, 2014	32.93	33.06	32.69	32.93
681	NASDAQ	MDLZ	Thu, Feb 6, 2014	32.20	32.80	32.14	32.70
680	NASDAQ	MDLZ	Wed, Feb 5, 2014	31.84	32.29	31.84	32.09
679	NASDAQ	MDLZ	Tue, Feb 4, 2014	32.26	32.29	31.87	32.01
678	NASDAQ	MDLZ	Mon, Feb 3, 2014	32.70	32.80	32.02	32.08
677	NASDAQ	MDLZ	Fri, Jan 31, 2014	32.37	33.05	32.28	32.76
676	NASDAQ	MDLZ	Thu, Jan 30, 2014	32.99	33.27	32.91	32.93
675	NASDAQ	MDLZ	Wed, Jan 29, 2014	33.32	33.50	32.90	32.99
674	NASDAQ	MDLZ	Tue, Jan 28, 2014	33.56	33.98	33.54	33.73
673	NASDAQ	MDLZ	Mon, Jan 27, 2014	33.64	33.86	33.40	33.61
672	NASDAQ	MDLZ	Fri, Jan 24, 2014	34.47	34.48	33.62	33.65
671	NASDAQ	MDLZ	Thu, Jan 23, 2014	34.31	34.67	34.13	34.45
670	NASDAQ	MDLZ	Wed, Jan 22, 2014	34.58	34.87	34.40	34.45
669	NASDAQ	MDLZ	Tue, Jan 21, 2014	34.90	34.90	33.96	34.45
668	NASDAQ	MDLZ	Fri, Jan 17, 2014	35.48	35.68	34.99	35.25
667	NASDAQ	MDLZ	Thu, Jan 16, 2014	35.67	36.05	35.31	35.70
666	NASDAQ	MDLZ	Wed, Jan 15, 2014	35.39	35.94	35.20	35.70
665	NASDAQ	MDLZ	Tue, Jan 14, 2014	34.38	35.63	34.23	35.40
664	NASDAQ	MDLZ	Mon, Jan 13, 2014	35.58	35.79	35.11	35.20
663	NASDAQ	MDLZ	Fri, Jan 10, 2014	35.49	35.84	35.21	35.80
662	NASDAQ	MDLZ	Thu, Jan 9, 2014	34.58	35.40	34.55	35.36
661	NASDAQ	MDLZ	Wed, Jan 8, 2014	34.70	34.86	34.59	34.82
660	NASDAQ	MDLZ	Tue, Jan 7, 2014	34.52	34.93	34.50	34.81
659	NASDAQ	MDLZ	Mon, Jan 6, 2014	34.70	34.94	34.38	34.53
658	NASDAQ	MDLZ	Fri, Jan 3, 2014	34.78	35.01	34.63	34.75
657	NASDAQ	MDLZ	Thu, Jan 2, 2014	35.04	35.20	34.75	34.81
656	NASDAQ	MDLZ	Tue, Dec 31, 2013	35.21	35.43	34.95	35.30
655	NASDAQ	MDLZ	Mon, Dec 30, 2013	34.53	35.15	34.53	35.13
654	NASDAQ	MDLZ	Fri, Dec 27, 2013	34.93	34.95	34.75	34.91
653	NASDAQ	MDLZ	Thu, Dec 26, 2013	34.71	34.98	34.64	34.91
652	NASDAQ	MDLZ	Tue, Dec 24, 2013	34.61	34.84	34.58	34.72
651	NASDAQ	MDLZ	Mon, Dec 23, 2013	34.68	34.87	34.52	34.70
650	NASDAQ	MDLZ	Fri, Dec 20, 2013	34.36	34.94	34.16	34.67
649	NASDAQ	MDLZ	Thu, Dec 19, 2013	34.59	34.63	33.95	34.43
648	NASDAQ	MDLZ	Wed, Dec 18, 2013	33.96	34.67	33.50	34.64
647	NASDAQ	MDLZ	Tue, Dec 17, 2013	33.77	34.13	33.71	33.96
646	NASDAQ	MDLZ	Mon, Dec 16, 2013	33.85	34.13	33.76	33.86
645	NASDAQ	MDLZ	Fri, Dec 13, 2013	34.22	34.23	33.71	33.85
644	NASDAQ	MDLZ	Thu, Dec 12, 2013	33.82	34.23	33.69	33.98
643	NASDAQ	MDLZ	Wed, Dec 11, 2013	34.05	34.50	34.02	34.08
642	NASDAQ	MDLZ	Tue, Dec 10, 2013	34.60	34.67	34.00	34.06
641	NASDAQ	MDLZ	Mon, Dec 9, 2013	35.08	35.20	34.62	34.69
640	NASDAQ	MDLZ	Fri, Dec 6, 2013	34.86	35.13	34.63	35.09
639	NASDAQ	MDLZ	Thu, Dec 5, 2013	34.09	34.45	33.85	34.40
638	NASDAQ	MDLZ	Wed, Dec 4, 2013	33.57	34.31	33.42	34.27
637	NASDAQ	MDLZ	Tue, Dec 3, 2013	34.00	34.39	33.69	33.90
636	NASDAQ	MDLZ	Mon, Dec 2, 2013	33.60	33.66	33.22	33.44
635	NASDAQ	MDLZ	Fri, Nov 29, 2013	33.73	33.98	33.14	33.53
634	NASDAQ	MDLZ	Wed, Nov 27, 2013	33.80	34.04	33.50	33.98
633	NASDAQ	MDLZ	Tue, Nov 26, 2013	33.68	34.20	33.60	33.89
632	NASDAQ	MDLZ	Mon, Nov 25, 2013	34.09	34.14	33.54	33.61
631	NASDAQ	MDLZ	Fri, Nov 22, 2013	33.62	34.16	33.58	33.89
630	NASDAQ	MDLZ	Thu, Nov 21, 2013	33.53	33.95	33.38	33.85
629	NASDAQ	MDLZ	Wed, Nov 20, 2013	33.77	34.01	33.43	33.49
628	NASDAQ	MDLZ	Tue, Nov 19, 2013	33.66	34.07	33.52	33.72
627	NASDAQ	MDLZ	Mon, Nov 18, 2013	33.98	34.21	33.83	33.96
626	NASDAQ	MDLZ	Fri, Nov 15, 2013	33.99	34.30	33.84	34.05
625	NASDAQ	MDLZ	Thu, Nov 14, 2013	33.42	34.25	33.31	34.16
624	NASDAQ	MDLZ	Wed, Nov 13, 2013	33.24	33.33	32.68	33.31
623	NASDAQ	MDLZ	Tue, Nov 12, 2013	32.33	32.51	32.07	32.43
622	NASDAQ	MDLZ	Mon, Nov 11, 2013	32.72	32.89	32.29	32.37
621	NASDAQ	MDLZ	Fri, Nov 8, 2013	32.03	32.82	31.76	32.68
620	NASDAQ	MDLZ	Thu, Nov 7, 2013	33.23	33.23	31.79	32.09
619	NASDAQ	MDLZ	Wed, Nov 6, 2013	33.16	33.50	32.99	33.44
618	NASDAQ	MDLZ	Tue, Nov 5, 2013	33.41	33.66	33.24	33.44
617	NASDAQ	MDLZ	Mon, Nov 4, 2013	33.63	33.87	33.33	33.61
616	NASDAQ	MDLZ	Fri, Nov 1, 2013	33.75	33.79	33.42	33.59
615	NASDAQ	MDLZ	Thu, Oct 31, 2013	33.75	33.97	33.29	33.65
614	NASDAQ	MDLZ	Wed, Oct 30, 2013	34.00	34.10	33.65	33.84
613	NASDAQ	MDLZ	Tue, Oct 29, 2013	33.72	33.93	33.55	33.90
612	NASDAQ	MDLZ	Mon, Oct 28, 2013	33.34	33.89	33.32	33.57
611	NASDAQ	MDLZ	Fri, Oct 25, 2013	33.36	33.50	33.01	33.48
610	NASDAQ	MDLZ	Thu, Oct 24, 2013	33.09	33.28	32.82	33.25
609	NASDAQ	MDLZ	Wed, Oct 23, 2013	33.10	33.35	33.05	33.11
608	NASDAQ	MDLZ	Tue, Oct 22, 2013	32.58	33.58	32.48	33.26
607	NASDAQ	MDLZ	Mon, Oct 21, 2013	32.36	32.50	32.28	32.49
606	NASDAQ	MDLZ	Fri, Oct 18, 2013	32.28	32.49	32.08	32.45
605	NASDAQ	MDLZ	Thu, Oct 17, 2013	31.33	32.35	31.17	32.29
604	NASDAQ	MDLZ	Wed, Oct 16, 2013	30.85	31.50	30.72	31.44
603	NASDAQ	MDLZ	Tue, Oct 15, 2013	30.73	30.84	30.42	30.56
602	NASDAQ	MDLZ	Mon, Oct 14, 2013	30.76	30.91	30.42	30.68
601	NASDAQ	MDLZ	Fri, Oct 11, 2013	31.17	31.22	30.69	30.85
600	NASDAQ	MDLZ	Thu, Oct 10, 2013	30.92	31.35	30.76	31.20
599	NASDAQ	MDLZ	Wed, Oct 9, 2013	30.84	30.99	30.55	30.61
598	NASDAQ	MDLZ	Tue, Oct 8, 2013	30.79	31.06	30.68	30.69
597	NASDAQ	MDLZ	Mon, Oct 7, 2013	30.49	30.91	30.33	30.76
596	NASDAQ	MDLZ	Fri, Oct 4, 2013	30.48	31.13	30.48	30.86
595	NASDAQ	MDLZ	Thu, Oct 3, 2013	30.54	30.69	30.34	30.54
594	NASDAQ	MDLZ	Wed, Oct 2, 2013	30.72	30.85	30.07	30.65
593	NASDAQ	MDLZ	Tue, Oct 1, 2013	31.31	31.41	30.66	30.85
592	NASDAQ	MDLZ	Mon, Sep 30, 2013	31.49	31.80	30.88	31.42
591	NASDAQ	MDLZ	Fri, Sep 27, 2013	31.72	32.11	31.66	31.80
590	NASDAQ	MDLZ	Thu, Sep 26, 2013	32.04	32.12	31.82	31.97
589	NASDAQ	MDLZ	Wed, Sep 25, 2013	30.05	32.35	30.05	32.10
588	NASDAQ	MDLZ	Tue, Sep 24, 2013	31.95	32.35	31.90	32.06
587	NASDAQ	MDLZ	Mon, Sep 23, 2013	31.77	32.34	31.70	31.95
586	NASDAQ	MDLZ	Fri, Sep 20, 2013	32.90	32.90	32.26	32.30
585	NASDAQ	MDLZ	Thu, Sep 19, 2013	32.77	33.08	32.50	32.94
584	NASDAQ	MDLZ	Wed, Sep 18, 2013	31.90	32.93	31.84	32.73
583	NASDAQ	MDLZ	Tue, Sep 17, 2013	31.78	32.10	31.67	31.98
582	NASDAQ	MDLZ	Mon, Sep 16, 2013	31.73	31.96	31.64	31.86
581	NASDAQ	MDLZ	Fri, Sep 13, 2013	31.33	31.57	31.21	31.55
580	NASDAQ	MDLZ	Thu, Sep 12, 2013	31.34	31.38	31.08	31.27
579	NASDAQ	MDLZ	Wed, Sep 11, 2013	31.29	31.34	30.75	31.29
578	NASDAQ	MDLZ	Tue, Sep 10, 2013	31.33	31.46	30.69	31.04
577	NASDAQ	MDLZ	Mon, Sep 9, 2013	30.91	31.15	30.79	31.11
576	NASDAQ	MDLZ	Fri, Sep 6, 2013	30.90	31.22	30.43	30.94
575	NASDAQ	MDLZ	Thu, Sep 5, 2013	30.88	30.95	30.70	30.74
574	NASDAQ	MDLZ	Wed, Sep 4, 2013	30.69	31.19	30.67	30.88
573	NASDAQ	MDLZ	Tue, Sep 3, 2013	31.14	31.24	30.53	30.79
572	NASDAQ	MDLZ	Fri, Aug 30, 2013	30.64	30.98	30.55	30.67
571	NASDAQ	MDLZ	Thu, Aug 29, 2013	30.34	30.87	30.15	30.70
570	NASDAQ	MDLZ	Wed, Aug 28, 2013	30.60	30.90	30.18	30.55
569	NASDAQ	MDLZ	Tue, Aug 27, 2013	30.50	30.81	30.40	30.70
568	NASDAQ	MDLZ	Mon, Aug 26, 2013	31.22	31.30	30.65	30.72
567	NASDAQ	MDLZ	Fri, Aug 23, 2013	31.20	31.46	30.95	31.32
566	NASDAQ	MDLZ	Thu, Aug 22, 2013	30.57	32.56	30.40	31.10
565	NASDAQ	MDLZ	Wed, Aug 21, 2013	30.70	31.01	30.46	30.52
564	NASDAQ	MDLZ	Tue, Aug 20, 2013	30.70	31.03	30.59	30.75
563	NASDAQ	MDLZ	Mon, Aug 19, 2013	30.99	31.03	30.60	30.66
562	NASDAQ	MDLZ	Fri, Aug 16, 2013	31.06	31.18	30.73	30.96
561	NASDAQ	MDLZ	Thu, Aug 15, 2013	31.26	31.34	30.92	31.17
560	NASDAQ	MDLZ	Wed, Aug 14, 2013	31.96	31.99	31.59	31.60
559	NASDAQ	MDLZ	Tue, Aug 13, 2013	32.00	32.32	31.89	32.08
558	NASDAQ	MDLZ	Mon, Aug 12, 2013	31.96	32.09	31.60	31.88
557	NASDAQ	MDLZ	Fri, Aug 9, 2013	32.50	32.70	31.97	32.16
556	NASDAQ	MDLZ	Thu, Aug 8, 2013	31.95	32.91	31.57	32.70
555	NASDAQ	MDLZ	Wed, Aug 7, 2013	31.91	31.91	31.14	31.26
554	NASDAQ	MDLZ	Tue, Aug 6, 2013	31.53	31.92	31.50	31.86
553	NASDAQ	MDLZ	Mon, Aug 5, 2013	31.76	31.86	31.48	31.77
552	NASDAQ	MDLZ	Fri, Aug 2, 2013	31.67	32.00	31.48	31.94
551	NASDAQ	MDLZ	Thu, Aug 1, 2013	31.57	31.78	31.31	31.71
550	NASDAQ	MDLZ	Wed, Jul 31, 2013	31.04	31.50	31.00	31.27
549	NASDAQ	MDLZ	Tue, Jul 30, 2013	31.81	31.86	30.99	31.05
548	NASDAQ	MDLZ	Mon, Jul 29, 2013	31.45	31.70	31.26	31.61
547	NASDAQ	MDLZ	Fri, Jul 26, 2013	30.83	31.60	30.80	31.58
546	NASDAQ	MDLZ	Thu, Jul 25, 2013	30.57	31.19	30.53	31.14
545	NASDAQ	MDLZ	Wed, Jul 24, 2013	31.05	31.10	30.60	30.80
544	NASDAQ	MDLZ	Tue, Jul 23, 2013	30.77	31.32	30.70	31.08
543	NASDAQ	MDLZ	Mon, Jul 22, 2013	30.69	31.37	30.45	30.70
542	NASDAQ	MDLZ	Fri, Jul 19, 2013	30.59	30.71	30.19	30.69
541	NASDAQ	MDLZ	Thu, Jul 18, 2013	30.59	30.91	30.38	30.58
540	NASDAQ	MDLZ	Wed, Jul 17, 2013	30.13	31.18	29.85	30.50
539	NASDAQ	MDLZ	Tue, Jul 16, 2013	30.10	30.18	29.75	29.87
538	NASDAQ	MDLZ	Mon, Jul 15, 2013	30.47	30.50	30.09	30.18
537	NASDAQ	MDLZ	Fri, Jul 12, 2013	30.16	30.42	30.03	30.36
536	NASDAQ	MDLZ	Thu, Jul 11, 2013	29.60	30.20	29.45	30.17
535	NASDAQ	MDLZ	Wed, Jul 10, 2013	29.03	29.22	28.90	29.15
534	NASDAQ	MDLZ	Tue, Jul 9, 2013	29.04	29.17	28.74	29.04
533	NASDAQ	MDLZ	Mon, Jul 8, 2013	28.95	29.05	28.69	28.75
532	NASDAQ	MDLZ	Fri, Jul 5, 2013	28.90	28.99	28.50	28.78
531	NASDAQ	MDLZ	Wed, Jul 3, 2013	28.58	28.79	28.54	28.58
530	NASDAQ	MDLZ	Tue, Jul 2, 2013	28.80	29.17	28.69	28.78
529	NASDAQ	MDLZ	Mon, Jul 1, 2013	28.79	29.45	28.71	29.05
528	NASDAQ	MDLZ	Fri, Jun 28, 2013	28.89	29.20	28.53	28.53
527	NASDAQ	MDLZ	Thu, Jun 27, 2013	29.06	29.33	28.89	29.15
526	NASDAQ	MDLZ	Wed, Jun 26, 2013	28.82	29.04	28.68	28.85
525	NASDAQ	MDLZ	Tue, Jun 25, 2013	28.88	28.97	28.53	28.62
524	NASDAQ	MDLZ	Mon, Jun 24, 2013	28.59	28.86	28.43	28.64
523	NASDAQ	MDLZ	Fri, Jun 21, 2013	28.62	29.01	28.22	28.85
522	NASDAQ	MDLZ	Thu, Jun 20, 2013	29.21	29.44	28.24	28.34
521	NASDAQ	MDLZ	Wed, Jun 19, 2013	30.41	30.57	29.53	29.53
520	NASDAQ	MDLZ	Tue, Jun 18, 2013	30.33	30.61	30.24	30.50
519	NASDAQ	MDLZ	Mon, Jun 17, 2013	29.91	30.64	29.91	30.34
518	NASDAQ	MDLZ	Fri, Jun 14, 2013	29.82	30.23	29.62	29.81
517	NASDAQ	MDLZ	Thu, Jun 13, 2013	29.48	30.00	29.19	29.97
516	NASDAQ	MDLZ	Wed, Jun 12, 2013	30.00	30.05	29.46	29.53
515	NASDAQ	MDLZ	Tue, Jun 11, 2013	29.94	29.97	29.21	29.80
514	NASDAQ	MDLZ	Mon, Jun 10, 2013	29.84	30.18	29.46	29.58
513	NASDAQ	MDLZ	Fri, Jun 7, 2013	29.54	29.96	29.31	29.86
512	NASDAQ	MDLZ	Thu, Jun 6, 2013	29.51	29.58	29.08	29.29
511	NASDAQ	MDLZ	Wed, Jun 5, 2013	29.45	29.59	29.33	29.47
510	NASDAQ	MDLZ	Tue, Jun 4, 2013	29.92	30.06	29.36	29.57
509	NASDAQ	MDLZ	Mon, Jun 3, 2013	29.47	29.75	29.21	29.74
508	NASDAQ	MDLZ	Fri, May 31, 2013	29.39	29.84	29.21	29.48
507	NASDAQ	MDLZ	Thu, May 30, 2013	30.05	30.17	29.58	29.60
506	NASDAQ	MDLZ	Wed, May 29, 2013	31.08	31.21	30.27	30.28
505	NASDAQ	MDLZ	Tue, May 28, 2013	31.23	31.92	31.11	31.28
504	NASDAQ	MDLZ	Fri, May 24, 2013	31.00	31.33	30.76	30.95
503	NASDAQ	MDLZ	Thu, May 23, 2013	31.43	31.76	30.98	31.23
502	NASDAQ	MDLZ	Wed, May 22, 2013	30.94	31.99	30.90	31.77
501	NASDAQ	MDLZ	Tue, May 21, 2013	30.92	31.01	30.59	31.01
500	NASDAQ	MDLZ	Mon, May 20, 2013	31.49	31.51	30.74	30.80
499	NASDAQ	MDLZ	Fri, May 17, 2013	31.41	31.62	31.15	31.50
498	NASDAQ	MDLZ	Thu, May 16, 2013	31.40	31.68	31.20	31.46
497	NASDAQ	MDLZ	Wed, May 15, 2013	31.20	31.53	31.11	31.50
496	NASDAQ	MDLZ	Tue, May 14, 2013	30.84	31.27	30.83	31.18
495	NASDAQ	MDLZ	Mon, May 13, 2013	30.52	30.91	30.45	30.83
494	NASDAQ	MDLZ	Fri, May 10, 2013	30.73	30.78	30.43	30.63
493	NASDAQ	MDLZ	Thu, May 9, 2013	30.96	31.05	30.53	30.58
492	NASDAQ	MDLZ	Wed, May 8, 2013	31.16	31.50	30.64	30.92
491	NASDAQ	MDLZ	Tue, May 7, 2013	31.06	31.43	31.04	31.41
490	NASDAQ	MDLZ	Mon, May 6, 2013	31.64	31.80	31.11	31.15
489	NASDAQ	MDLZ	Fri, May 3, 2013	31.68	31.83	31.51	31.73
488	NASDAQ	MDLZ	Thu, May 2, 2013	31.46	31.74	31.31	31.42
487	NASDAQ	MDLZ	Wed, May 1, 2013	31.30	31.69	31.30	31.46
486	NASDAQ	MDLZ	Tue, Apr 30, 2013	31.51	31.69	31.30	31.45
485	NASDAQ	MDLZ	Mon, Apr 29, 2013	31.52	31.66	31.35	31.62
484	NASDAQ	MDLZ	Fri, Apr 26, 2013	31.78	31.80	31.44	31.56
483	NASDAQ	MDLZ	Thu, Apr 25, 2013	31.66	31.83	31.48	31.68
482	NASDAQ	MDLZ	Wed, Apr 24, 2013	32.03	32.10	31.42	31.46
481	NASDAQ	MDLZ	Tue, Apr 23, 2013	31.56	32.02	31.50	31.86
480	NASDAQ	MDLZ	Mon, Apr 22, 2013	31.40	31.65	31.26	31.53
479	NASDAQ	MDLZ	Fri, Apr 19, 2013	30.14	31.80	30.05	31.69
478	NASDAQ	MDLZ	Thu, Apr 18, 2013	29.79	30.16	29.73	30.10
477	NASDAQ	MDLZ	Wed, Apr 17, 2013	30.39	30.52	29.75	29.82
476	NASDAQ	MDLZ	Tue, Apr 16, 2013	30.20	30.73	30.20	30.63
475	NASDAQ	MDLZ	Mon, Apr 15, 2013	30.68	30.75	30.15	30.19
474	NASDAQ	MDLZ	Fri, Apr 12, 2013	30.54	30.58	30.27	30.55
473	NASDAQ	MDLZ	Thu, Apr 11, 2013	30.53	30.65	30.33	30.35
472	NASDAQ	MDLZ	Wed, Apr 10, 2013	30.17	30.36	30.15	30.23
471	NASDAQ	MDLZ	Tue, Apr 9, 2013	30.12	30.24	29.93	30.13
470	NASDAQ	MDLZ	Mon, Apr 8, 2013	30.15	30.20	29.92	30.15
469	NASDAQ	MDLZ	Fri, Apr 5, 2013	29.88	30.21	29.84	30.03
468	NASDAQ	MDLZ	Thu, Apr 4, 2013	30.40	30.41	30.22	30.28
467	NASDAQ	MDLZ	Wed, Apr 3, 2013	30.76	30.83	30.10	30.29
466	NASDAQ	MDLZ	Tue, Apr 2, 2013	30.67	30.95	30.64	30.80
465	NASDAQ	MDLZ	Mon, Apr 1, 2013	30.42	30.81	30.38	30.68
464	NASDAQ	MDLZ	Thu, Mar 28, 2013	30.44	30.66	30.22	30.62
463	NASDAQ	MDLZ	Wed, Mar 27, 2013	29.91	30.38	29.87	30.35
462	NASDAQ	MDLZ	Tue, Mar 26, 2013	29.98	30.30	29.84	30.29
461	NASDAQ	MDLZ	Mon, Mar 25, 2013	29.95	30.30	29.70	29.88
460	NASDAQ	MDLZ	Fri, Mar 22, 2013	29.32	30.12	29.27	29.73
459	NASDAQ	MDLZ	Thu, Mar 21, 2013	28.58	28.74	28.41	28.56
458	NASDAQ	MDLZ	Wed, Mar 20, 2013	28.59	28.72	28.42	28.69
457	NASDAQ	MDLZ	Tue, Mar 19, 2013	28.29	28.54	28.17	28.34
456	NASDAQ	MDLZ	Mon, Mar 18, 2013	28.26	28.47	28.07	28.31
455	NASDAQ	MDLZ	Fri, Mar 15, 2013	28.45	28.68	28.36	28.41
454	NASDAQ	MDLZ	Thu, Mar 14, 2013	28.50	28.55	28.34	28.53
453	NASDAQ	MDLZ	Wed, Mar 13, 2013	28.30	28.51	28.21	28.47
452	NASDAQ	MDLZ	Tue, Mar 12, 2013	28.49	28.55	28.16	28.21
451	NASDAQ	MDLZ	Mon, Mar 11, 2013	28.54	28.58	28.42	28.43
450	NASDAQ	MDLZ	Fri, Mar 8, 2013	28.62	28.75	28.39	28.58
449	NASDAQ	MDLZ	Thu, Mar 7, 2013	28.67	28.68	28.44	28.55
448	NASDAQ	MDLZ	Wed, Mar 6, 2013	28.50	28.67	28.45	28.52
447	NASDAQ	MDLZ	Tue, Mar 5, 2013	28.36	28.67	28.33	28.51
446	NASDAQ	MDLZ	Mon, Mar 4, 2013	27.70	28.44	27.61	28.28
445	NASDAQ	MDLZ	Fri, Mar 1, 2013	26.94	27.86	26.94	27.81
444	NASDAQ	MDLZ	Thu, Feb 28, 2013	27.54	27.86	27.53	27.64
443	NASDAQ	MDLZ	Wed, Feb 27, 2013	26.86	27.67	26.86	27.57
442	NASDAQ	MDLZ	Tue, Feb 26, 2013	26.53	26.98	26.51	26.95
441	NASDAQ	MDLZ	Mon, Feb 25, 2013	26.79	27.08	26.48	26.49
440	NASDAQ	MDLZ	Fri, Feb 22, 2013	26.89	27.13	26.73	26.77
439	NASDAQ	MDLZ	Thu, Feb 21, 2013	26.99	27.05	26.64	26.82
438	NASDAQ	MDLZ	Wed, Feb 20, 2013	27.07	27.15	26.95	27.03
437	NASDAQ	MDLZ	Tue, Feb 19, 2013	26.75	27.19	26.75	26.96
436	NASDAQ	MDLZ	Fri, Feb 15, 2013	26.84	27.07	26.60	26.72
435	NASDAQ	MDLZ	Thu, Feb 14, 2013	26.69	27.02	26.45	26.57
434	NASDAQ	MDLZ	Wed, Feb 13, 2013	27.74	27.81	27.46	27.75
433	NASDAQ	MDLZ	Tue, Feb 12, 2013	27.70	27.83	27.27	27.68
432	NASDAQ	MDLZ	Mon, Feb 11, 2013	27.73	27.80	27.63	27.75
431	NASDAQ	MDLZ	Fri, Feb 8, 2013	27.80	28.10	27.75	27.76
430	NASDAQ	MDLZ	Thu, Feb 7, 2013	27.64	28.08	27.58	28.04
429	NASDAQ	MDLZ	Wed, Feb 6, 2013	27.90	28.13	27.80	28.00
428	NASDAQ	MDLZ	Tue, Feb 5, 2013	27.95	28.11	27.85	27.95
427	NASDAQ	MDLZ	Mon, Feb 4, 2013	28.01	28.15	27.83	27.88
426	NASDAQ	MDLZ	Fri, Feb 1, 2013	28.00	28.32	27.93	28.22
425	NASDAQ	MDLZ	Thu, Jan 31, 2013	27.65	27.95	27.65	27.79
424	NASDAQ	MDLZ	Wed, Jan 30, 2013	27.83	27.98	27.67	27.73
423	NASDAQ	MDLZ	Tue, Jan 29, 2013	27.54	27.93	27.54	27.83
422	NASDAQ	MDLZ	Mon, Jan 28, 2013	27.88	27.93	27.62	27.81
421	NASDAQ	MDLZ	Fri, Jan 25, 2013	27.83	27.89	27.69	27.78
420	NASDAQ	MDLZ	Thu, Jan 24, 2013	27.93	28.03	27.64	27.83
419	NASDAQ	MDLZ	Wed, Jan 23, 2013	27.50	27.89	27.35	27.79
418	NASDAQ	MDLZ	Tue, Jan 22, 2013	27.73	28.04	27.30	27.56
417	NASDAQ	MDLZ	Fri, Jan 18, 2013	27.97	28.10	27.82	28.08
416	NASDAQ	MDLZ	Thu, Jan 17, 2013	27.84	28.08	27.77	28.06
415	NASDAQ	MDLZ	Wed, Jan 16, 2013	27.75	27.92	27.58	27.82
414	NASDAQ	MDLZ	Tue, Jan 15, 2013	27.58	27.74	27.34	27.71
413	NASDAQ	MDLZ	Mon, Jan 14, 2013	27.46	27.52	27.17	27.48
412	NASDAQ	MDLZ	Fri, Jan 11, 2013	27.35	27.54	27.25	27.42
411	NASDAQ	MDLZ	Thu, Jan 10, 2013	27.13	27.34	27.09	27.31
410	NASDAQ	MDLZ	Wed, Jan 9, 2013	26.79	27.08	26.68	27.05
409	NASDAQ	MDLZ	Tue, Jan 8, 2013	26.52	26.92	26.46	26.68
408	NASDAQ	MDLZ	Mon, Jan 7, 2013	26.62	26.74	26.55	26.66
407	NASDAQ	MDLZ	Fri, Jan 4, 2013	26.70	26.83	26.55	26.74
406	NASDAQ	MDLZ	Thu, Jan 3, 2013	26.70	26.77	26.49	26.64
405	NASDAQ	MDLZ	Wed, Jan 2, 2013	25.84	26.69	25.78	26.67
404	NASDAQ	MDLZ	Mon, Dec 31, 2012	25.04	25.49	25.00	25.45
403	NASDAQ	MDLZ	Fri, Dec 28, 2012	25.18	25.37	25.15	25.26
402	NASDAQ	MDLZ	Thu, Dec 27, 2012	25.22	25.43	25.06	25.36
401	NASDAQ	MDLZ	Wed, Dec 26, 2012	25.61	25.74	25.35	25.39
400	NASDAQ	MDLZ	Mon, Dec 24, 2012	25.69	25.80	25.60	25.67
399	NASDAQ	MDLZ	Fri, Dec 21, 2012	25.75	25.81	25.47	25.76
398	NASDAQ	MDLZ	Thu, Dec 20, 2012	25.95	26.08	25.86	26.07
397	NASDAQ	MDLZ	Wed, Dec 19, 2012	25.88	26.08	25.79	25.94
396	NASDAQ	MDLZ	Tue, Dec 18, 2012	26.03	26.16	25.74	25.89
395	NASDAQ	MDLZ	Mon, Dec 17, 2012	26.01	26.16	25.91	26.05
394	NASDAQ	MDLZ	Fri, Dec 14, 2012	26.10	26.12	25.98	26.04
393	NASDAQ	MDLZ	Thu, Dec 13, 2012	26.00	26.17	25.75	26.10
392	NASDAQ	MDLZ	Wed, Dec 12, 2012	26.07	26.20	25.81	26.04
391	NASDAQ	MDLZ	Tue, Dec 11, 2012	26.02	26.23	25.98	26.13
390	NASDAQ	MDLZ	Mon, Dec 10, 2012	25.62	26.10	25.61	25.94
389	NASDAQ	MDLZ	Fri, Dec 7, 2012	25.66	25.74	25.30	25.58
388	NASDAQ	MDLZ	Thu, Dec 6, 2012	25.55	25.65	25.40	25.52
387	NASDAQ	MDLZ	Wed, Dec 5, 2012	25.71	25.90	25.46	25.49
386	NASDAQ	MDLZ	Tue, Dec 4, 2012	25.71	25.88	25.60	25.75
385	NASDAQ	MDLZ	Mon, Dec 3, 2012	26.02	26.02	25.58	25.67
384	NASDAQ	MDLZ	Fri, Nov 30, 2012	25.71	25.99	25.71	25.89
383	NASDAQ	MDLZ	Thu, Nov 29, 2012	25.77	25.80	25.53	25.78
382	NASDAQ	MDLZ	Wed, Nov 28, 2012	25.16	25.70	25.16	25.66
381	NASDAQ	MDLZ	Tue, Nov 27, 2012	25.55	25.61	25.25	25.27
380	NASDAQ	MDLZ	Mon, Nov 26, 2012	25.50	25.59	25.39	25.51
379	NASDAQ	MDLZ	Fri, Nov 23, 2012	25.42	25.65	25.29	25.62
378	NASDAQ	MDLZ	Wed, Nov 21, 2012	25.71	25.90	25.27	25.41
377	NASDAQ	MDLZ	Tue, Nov 20, 2012	26.01	26.04	25.50	25.54
376	NASDAQ	MDLZ	Mon, Nov 19, 2012	25.82	25.91	25.52	25.83
375	NASDAQ	MDLZ	Fri, Nov 16, 2012	25.11	25.60	25.03	25.56
374	NASDAQ	MDLZ	Thu, Nov 15, 2012	25.03	25.18	24.50	25.11
373	NASDAQ	MDLZ	Wed, Nov 14, 2012	25.76	25.81	25.10	25.15
372	NASDAQ	MDLZ	Tue, Nov 13, 2012	25.84	26.05	25.74	25.74
371	NASDAQ	MDLZ	Mon, Nov 12, 2012	26.08	26.17	25.90	25.96
370	NASDAQ	MDLZ	Fri, Nov 9, 2012	26.00	26.23	25.76	26.02
369	NASDAQ	MDLZ	Thu, Nov 8, 2012	25.80	26.59	25.76	26.11
368	NASDAQ	MDLZ	Wed, Nov 7, 2012	26.25	26.42	26.07	26.25
367	NASDAQ	MDLZ	Tue, Nov 6, 2012	26.02	26.63	26.00	26.49
366	NASDAQ	MDLZ	Mon, Nov 5, 2012	26.20	26.46	26.05	26.41
365	NASDAQ	MDLZ	Fri, Nov 2, 2012	26.80	26.80	26.24	26.28
364	NASDAQ	MDLZ	Thu, Nov 1, 2012	26.68	26.85	26.50	26.80
363	NASDAQ	MDLZ	Wed, Oct 31, 2012	26.75	26.79	26.30	26.55
362	NASDAQ	MDLZ	Fri, Oct 26, 2012	26.43	26.64	26.18	26.60
361	NASDAQ	MDLZ	Thu, Oct 25, 2012	26.68	26.79	26.38	26.47
360	NASDAQ	MDLZ	Wed, Oct 24, 2012	26.76	26.76	26.45	26.53
359	NASDAQ	MDLZ	Tue, Oct 23, 2012	26.77	26.94	26.54	26.68
358	NASDAQ	MDLZ	Mon, Oct 22, 2012	27.02	27.13	26.85	27.00
357	NASDAQ	MDLZ	Fri, Oct 19, 2012	27.40	27.44	26.92	27.01
356	NASDAQ	MDLZ	Thu, Oct 18, 2012	27.50	27.56	27.35	27.42
355	NASDAQ	MDLZ	Wed, Oct 17, 2012	27.04	27.50	27.04	27.45
354	NASDAQ	MDLZ	Tue, Oct 16, 2012	27.46	27.50	26.95	27.17
353	NASDAQ	MDLZ	Mon, Oct 15, 2012	27.48	27.50	27.19	27.22
352	NASDAQ	MDLZ	Fri, Oct 12, 2012	27.36	27.40	27.16	27.22
351	NASDAQ	MDLZ	Thu, Oct 11, 2012	27.30	27.41	27.15	27.24
350	NASDAQ	MDLZ	Wed, Oct 10, 2012	27.53	27.53	27.10	27.25
349	NASDAQ	MDLZ	Tue, Oct 9, 2012	27.55	27.62	27.28	27.36
348	NASDAQ	MDLZ	Mon, Oct 8, 2012	27.85	27.90	27.48	27.55
347	NASDAQ	MDLZ	Fri, Oct 5, 2012	28.25	28.37	27.74	27.81
346	NASDAQ	MDLZ	Thu, Oct 4, 2012	27.87	28.21	27.87	28.06
345	NASDAQ	MDLZ	Wed, Oct 3, 2012	28.18	28.29	27.73	27.83
344	NASDAQ	MDLZ	Tue, Oct 2, 2012	28.42	28.48	27.39	28.01
343	NASDAQ	MDLZ	Mon, Oct 1, 2012	26.89	27.85	26.89	27.83
342	NASDAQ	MDLZ	Fri, Sep 28, 2012	26.98	27.13	26.77	27.07
341	NASDAQ	MDLZ	Thu, Sep 27, 2012	26.94	27.06	26.84	26.97
340	NASDAQ	MDLZ	Wed, Sep 26, 2012	27.18	27.37	26.96	27.02
339	NASDAQ	MDLZ	Tue, Sep 25, 2012	27.17	27.46	27.04	27.07
338	NASDAQ	MDLZ	Mon, Sep 24, 2012	27.22	27.32	27.13	27.25
337	NASDAQ	MDLZ	Fri, Sep 21, 2012	27.34	27.62	27.27	27.35
336	NASDAQ	MDLZ	Thu, Sep 20, 2012	26.61	27.33	26.57	27.23
335	NASDAQ	MDLZ	Wed, Sep 19, 2012	26.51	26.79	26.49	26.73
334	NASDAQ	MDLZ	Tue, Sep 18, 2012	25.86	26.47	25.82	26.46
333	NASDAQ	MDLZ	Mon, Sep 17, 2012	25.84	26.00	25.74	25.99
332	NASDAQ	MDLZ	Fri, Sep 14, 2012	26.14	26.30	26.01	26.14
331	NASDAQ	MDLZ	Thu, Sep 13, 2012	25.88	26.35	25.88	26.27
330	NASDAQ	MDLZ	Wed, Sep 12, 2012	26.05	26.13	25.86	25.91
329	NASDAQ	MDLZ	Tue, Sep 11, 2012	26.30	26.37	25.94	26.03
328	NASDAQ	MDLZ	Mon, Sep 10, 2012	26.43	26.68	26.30	26.32
327	NASDAQ	MDLZ	Fri, Sep 7, 2012	26.73	26.78	25.99	26.18
326	NASDAQ	MDLZ	Thu, Sep 6, 2012	27.35	27.78	27.30	27.70
325	NASDAQ	MDLZ	Wed, Sep 5, 2012	27.40	27.49	27.09	27.28
324	NASDAQ	MDLZ	Tue, Sep 4, 2012	27.04	27.46	27.01	27.39
323	NASDAQ	MDLZ	Fri, Aug 31, 2012	27.32	27.45	27.11	27.17
322	NASDAQ	MDLZ	Thu, Aug 30, 2012	27.13	27.23	26.99	27.07
321	NASDAQ	MDLZ	Wed, Aug 29, 2012	27.41	27.46	27.26	27.28
320	NASDAQ	MDLZ	Tue, Aug 28, 2012	27.34	27.49	27.30	27.40
319	NASDAQ	MDLZ	Mon, Aug 27, 2012	27.39	27.43	27.27	27.32
318	NASDAQ	MDLZ	Fri, Aug 24, 2012	26.91	27.43	26.91	27.41
317	NASDAQ	MDLZ	Thu, Aug 23, 2012	26.79	27.09	26.72	27.02
316	NASDAQ	MDLZ	Wed, Aug 22, 2012	26.96	27.23	26.68	26.85
315	NASDAQ	MDLZ	Tue, Aug 21, 2012	26.65	27.10	26.63	26.91
314	NASDAQ	MDLZ	Mon, Aug 20, 2012	26.39	26.70	26.35	26.69
313	NASDAQ	MDLZ	Fri, Aug 17, 2012	26.67	26.67	26.39	26.51
312	NASDAQ	MDLZ	Thu, Aug 16, 2012	26.53	26.69	26.46	26.64
311	NASDAQ	MDLZ	Wed, Aug 15, 2012	26.77	26.80	26.55	26.64
310	NASDAQ	MDLZ	Tue, Aug 14, 2012	26.86	26.93	26.70	26.77
309	NASDAQ	MDLZ	Mon, Aug 13, 2012	26.81	26.91	26.75	26.84
308	NASDAQ	MDLZ	Fri, Aug 10, 2012	26.71	26.82	26.58	26.79
307	NASDAQ	MDLZ	Thu, Aug 9, 2012	26.89	27.00	26.61	26.89
306	NASDAQ	MDLZ	Wed, Aug 8, 2012	26.74	27.01	26.73	26.91
305	NASDAQ	MDLZ	Tue, Aug 7, 2012	26.70	26.83	26.58	26.75
304	NASDAQ	MDLZ	Mon, Aug 6, 2012	26.87	27.17	26.55	26.58
303	NASDAQ	MDLZ	Fri, Aug 3, 2012	26.15	26.77	26.15	26.52
302	NASDAQ	MDLZ	Thu, Aug 2, 2012	25.54	25.72	25.37	25.49
301	NASDAQ	MDLZ	Wed, Aug 1, 2012	26.05	26.15	25.69	25.79
300	NASDAQ	MDLZ	Tue, Jul 31, 2012	25.79	26.03	25.67	26.00
299	NASDAQ	MDLZ	Mon, Jul 30, 2012	25.91	25.98	25.82	25.86
298	NASDAQ	MDLZ	Fri, Jul 27, 2012	26.07	26.09	25.78	25.80
297	NASDAQ	MDLZ	Thu, Jul 26, 2012	25.82	26.05	25.71	25.78
296	NASDAQ	MDLZ	Wed, Jul 25, 2012	25.65	25.65	24.32	25.43
295	NASDAQ	MDLZ	Tue, Jul 24, 2012	25.73	25.76	25.46	25.54
294	NASDAQ	MDLZ	Mon, Jul 23, 2012	25.93	25.94	25.55	25.66
293	NASDAQ	MDLZ	Fri, Jul 20, 2012	26.21	26.35	25.91	26.29
292	NASDAQ	MDLZ	Thu, Jul 19, 2012	26.24	26.37	26.11	26.31
291	NASDAQ	MDLZ	Wed, Jul 18, 2012	26.02	26.19	25.98	26.17
290	NASDAQ	MDLZ	Tue, Jul 17, 2012	26.02	26.18	25.81	26.05
289	NASDAQ	MDLZ	Mon, Jul 16, 2012	26.13	26.15	25.81	25.91
288	NASDAQ	MDLZ	Fri, Jul 13, 2012	25.58	26.02	25.55	26.00
287	NASDAQ	MDLZ	Thu, Jul 12, 2012	25.55	25.65	25.50	25.60
286	NASDAQ	MDLZ	Wed, Jul 11, 2012	25.79	25.92	25.67	25.77
285	NASDAQ	MDLZ	Tue, Jul 10, 2012	25.73	26.02	25.67	25.80
284	NASDAQ	MDLZ	Mon, Jul 9, 2012	25.48	25.56	25.39	25.55
283	NASDAQ	MDLZ	Fri, Jul 6, 2012	25.56	25.66	25.45	25.52
282	NASDAQ	MDLZ	Thu, Jul 5, 2012	25.65	25.85	25.58	25.58
281	NASDAQ	MDLZ	Tue, Jul 3, 2012	25.43	25.73	25.38	25.67
280	NASDAQ	MDLZ	Mon, Jul 2, 2012	25.09	25.46	25.05	25.46
279	NASDAQ	MDLZ	Fri, Jun 29, 2012	24.94	25.28	24.82	25.28
278	NASDAQ	MDLZ	Thu, Jun 28, 2012	24.41	24.71	24.29	24.68
277	NASDAQ	MDLZ	Wed, Jun 27, 2012	24.69	24.69	24.43	24.49
276	NASDAQ	MDLZ	Tue, Jun 26, 2012	25.28	25.33	24.71	24.72
275	NASDAQ	MDLZ	Mon, Jun 25, 2012	25.30	25.33	25.11	25.28
274	NASDAQ	MDLZ	Thu, Jun 21, 2012	25.59	25.74	25.37	25.40
273	NASDAQ	MDLZ	Wed, Jun 20, 2012	25.49	25.63	25.36	25.54
272	NASDAQ	MDLZ	Tue, Jun 19, 2012	25.55	25.63	25.41	25.53
271	NASDAQ	MDLZ	Mon, Jun 18, 2012	25.34	25.67	25.33	25.52
270	NASDAQ	MDLZ	Fri, Jun 15, 2012	25.50	25.62	25.29	25.29
269	NASDAQ	MDLZ	Thu, Jun 14, 2012	25.25	25.45	25.20	25.35
268	NASDAQ	MDLZ	Wed, Jun 13, 2012	25.10	25.25	24.99	25.16
267	NASDAQ	MDLZ	Tue, Jun 12, 2012	25.07	25.20	25.01	25.13
266	NASDAQ	MDLZ	Mon, Jun 11, 2012	25.15	25.25	24.95	24.97
265	NASDAQ	MDLZ	Fri, Jun 8, 2012	25.03	25.09	24.99	25.03
264	NASDAQ	MDLZ	Thu, Jun 7, 2012	25.07	25.17	24.88	24.97
263	NASDAQ	MDLZ	Wed, Jun 6, 2012	24.67	24.86	24.66	24.86
262	NASDAQ	MDLZ	Tue, Jun 5, 2012	24.57	24.68	24.40	24.61
261	NASDAQ	MDLZ	Mon, Jun 4, 2012	24.53	24.69	24.48	24.65
260	NASDAQ	MDLZ	Fri, Jun 1, 2012	24.87	24.93	24.59	24.59
259	NASDAQ	MDLZ	Thu, May 31, 2012	25.12	25.19	25.01	25.05
258	NASDAQ	MDLZ	Wed, May 30, 2012	25.08	25.19	25.03	25.14
257	NASDAQ	MDLZ	Tue, May 29, 2012	25.35	25.42	25.18	25.30
256	NASDAQ	MDLZ	Fri, May 25, 2012	25.30	25.34	25.16	25.25
255	NASDAQ	MDLZ	Thu, May 24, 2012	25.12	25.35	25.11	25.33
254	NASDAQ	MDLZ	Wed, May 23, 2012	25.31	25.46	25.07	25.14
253	NASDAQ	MDLZ	Tue, May 22, 2012	25.26	25.46	25.22	25.41
252	NASDAQ	MDLZ	Mon, May 21, 2012	25.29	25.37	25.12	25.26
251	NASDAQ	MDLZ	Fri, May 18, 2012	25.15	25.39	25.10	25.20
250	NASDAQ	MDLZ	Thu, May 17, 2012	25.24	25.35	25.09	25.10
249	NASDAQ	MDLZ	Wed, May 16, 2012	25.45	25.48	25.28	25.28
248	NASDAQ	MDLZ	Tue, May 15, 2012	25.59	25.66	25.37	25.41
247	NASDAQ	MDLZ	Mon, May 14, 2012	25.44	25.70	25.40	25.56
246	NASDAQ	MDLZ	Fri, May 11, 2012	25.50	25.70	25.48	25.56
245	NASDAQ	MDLZ	Thu, May 10, 2012	25.55	25.66	25.45	25.57
244	NASDAQ	MDLZ	Wed, May 9, 2012	25.44	25.62	25.43	25.45
243	NASDAQ	MDLZ	Tue, May 8, 2012	25.63	25.77	25.57	25.64
242	NASDAQ	MDLZ	Mon, May 7, 2012	25.69	25.84	25.63	25.70
241	NASDAQ	MDLZ	Fri, May 4, 2012	25.72	26.04	25.69	25.69
240	NASDAQ	MDLZ	Thu, May 3, 2012	25.88	26.00	25.76	25.92
239	NASDAQ	MDLZ	Wed, May 2, 2012	26.01	26.13	25.93	25.99
238	NASDAQ	MDLZ	Tue, May 1, 2012	26.03	26.18	25.97	26.03
237	NASDAQ	MDLZ	Mon, Apr 30, 2012	26.02	26.14	25.90	26.10
236	NASDAQ	MDLZ	Fri, Apr 27, 2012	25.64	25.88	25.63	25.79
235	NASDAQ	MDLZ	Thu, Apr 26, 2012	25.31	25.59	25.29	25.53
234	NASDAQ	MDLZ	Wed, Apr 25, 2012	25.25	25.45	25.21	25.36
233	NASDAQ	MDLZ	Tue, Apr 24, 2012	24.97	25.22	24.93	25.11
232	NASDAQ	MDLZ	Mon, Apr 23, 2012	25.01	25.07	24.80	24.87
231	NASDAQ	MDLZ	Fri, Apr 20, 2012	25.03	25.37	25.03	25.23
230	NASDAQ	MDLZ	Thu, Apr 19, 2012	25.10	25.12	24.91	25.01
229	NASDAQ	MDLZ	Wed, Apr 18, 2012	25.09	25.15	24.99	25.03
228	NASDAQ	MDLZ	Tue, Apr 17, 2012	24.75	25.23	24.71	25.19
227	NASDAQ	MDLZ	Mon, Apr 16, 2012	24.51	24.69	24.42	24.60
226	NASDAQ	MDLZ	Fri, Apr 13, 2012	24.29	24.56	24.29	24.45
225	NASDAQ	MDLZ	Thu, Apr 12, 2012	24.16	24.33	24.12	24.31
224	NASDAQ	MDLZ	Wed, Apr 11, 2012	24.37	24.43	24.06	24.14
223	NASDAQ	MDLZ	Tue, Apr 10, 2012	24.55	24.59	24.22	24.23
222	NASDAQ	MDLZ	Mon, Apr 9, 2012	24.71	24.78	24.59	24.61
221	NASDAQ	MDLZ	Thu, Apr 5, 2012	24.94	24.98	24.76	24.90
220	NASDAQ	MDLZ	Wed, Apr 4, 2012	24.97	25.12	24.95	25.02
219	NASDAQ	MDLZ	Tue, Apr 3, 2012	25.16	25.19	25.02	25.07
218	NASDAQ	MDLZ	Mon, Apr 2, 2012	24.91	25.20	24.90	25.12
217	NASDAQ	MDLZ	Fri, Mar 30, 2012	24.79	25.05	24.77	24.88
216	NASDAQ	MDLZ	Thu, Mar 29, 2012	24.82	24.88	24.67	24.75
215	NASDAQ	MDLZ	Wed, Mar 28, 2012	24.93	25.03	24.81	24.86
214	NASDAQ	MDLZ	Tue, Mar 27, 2012	25.30	25.31	25.09	25.11
213	NASDAQ	MDLZ	Mon, Mar 26, 2012	25.12	25.29	25.11	25.29
212	NASDAQ	MDLZ	Fri, Mar 23, 2012	25.05	25.10	24.95	25.04
211	NASDAQ	MDLZ	Thu, Mar 22, 2012	25.03	25.10	24.92	25.01
210	NASDAQ	MDLZ	Wed, Mar 21, 2012	25.08	25.19	24.99	25.08
209	NASDAQ	MDLZ	Tue, Mar 20, 2012	25.00	25.21	24.99	25.10
208	NASDAQ	MDLZ	Mon, Mar 19, 2012	25.10	25.20	25.05	25.10
207	NASDAQ	MDLZ	Fri, Mar 16, 2012	25.17	25.24	24.95	25.12
206	NASDAQ	MDLZ	Thu, Mar 15, 2012	24.96	25.07	24.87	25.07
205	NASDAQ	MDLZ	Wed, Mar 14, 2012	25.24	25.28	24.93	24.99
204	NASDAQ	MDLZ	Tue, Mar 13, 2012	25.10	25.24	25.05	25.22
203	NASDAQ	MDLZ	Mon, Mar 12, 2012	24.84	25.03	24.76	24.95
202	NASDAQ	MDLZ	Fri, Mar 9, 2012	24.82	24.86	24.74	24.84
201	NASDAQ	MDLZ	Thu, Mar 8, 2012	24.91	24.95	24.78	24.82
200	NASDAQ	MDLZ	Wed, Mar 7, 2012	24.80	24.87	24.60	24.76
199	NASDAQ	MDLZ	Tue, Mar 6, 2012	25.00	25.22	24.97	25.05
198	NASDAQ	MDLZ	Mon, Mar 5, 2012	25.01	25.20	25.01	25.10
197	NASDAQ	MDLZ	Fri, Mar 2, 2012	24.88	25.10	24.85	25.04
196	NASDAQ	MDLZ	Thu, Mar 1, 2012	24.93	24.99	24.82	24.88
195	NASDAQ	MDLZ	Wed, Feb 29, 2012	24.90	24.99	24.77	24.92
194	NASDAQ	MDLZ	Tue, Feb 28, 2012	24.89	25.01	24.75	24.88
193	NASDAQ	MDLZ	Mon, Feb 27, 2012	24.57	25.01	24.56	24.82
192	NASDAQ	MDLZ	Fri, Feb 24, 2012	24.87	24.93	24.73	24.80
191	NASDAQ	MDLZ	Thu, Feb 23, 2012	24.80	24.96	24.78	24.86
190	NASDAQ	MDLZ	Wed, Feb 22, 2012	25.16	25.27	24.79	24.87
189	NASDAQ	MDLZ	Tue, Feb 21, 2012	25.29	25.41	25.08	25.25
188	NASDAQ	MDLZ	Fri, Feb 17, 2012	25.00	25.12	24.74	24.88
187	NASDAQ	MDLZ	Thu, Feb 16, 2012	25.22	25.25	25.00	25.03
186	NASDAQ	MDLZ	Wed, Feb 15, 2012	25.09	25.35	25.02	25.07
185	NASDAQ	MDLZ	Tue, Feb 14, 2012	25.16	25.28	25.09	25.20
184	NASDAQ	MDLZ	Mon, Feb 13, 2012	25.34	25.39	25.11	25.14
183	NASDAQ	MDLZ	Fri, Feb 10, 2012	25.19	25.29	25.10	25.26
182	NASDAQ	MDLZ	Thu, Feb 9, 2012	25.24	25.39	25.24	25.29
181	NASDAQ	MDLZ	Wed, Feb 8, 2012	25.18	25.30	25.14	25.23
180	NASDAQ	MDLZ	Tue, Feb 7, 2012	25.22	25.28	25.11	25.21
179	NASDAQ	MDLZ	Mon, Feb 6, 2012	25.45	25.49	25.28	25.33
178	NASDAQ	MDLZ	Fri, Feb 3, 2012	25.41	25.57	25.38	25.45
177	NASDAQ	MDLZ	Thu, Feb 2, 2012	25.24	25.33	25.19	25.26
176	NASDAQ	MDLZ	Wed, Feb 1, 2012	25.22	25.39	25.16	25.18
175	NASDAQ	MDLZ	Tue, Jan 31, 2012	25.04	25.11	24.90	25.07
174	NASDAQ	MDLZ	Mon, Jan 30, 2012	25.08	25.09	24.90	24.99
173	NASDAQ	MDLZ	Fri, Jan 27, 2012	25.28	25.29	25.05	25.18
172	NASDAQ	MDLZ	Thu, Jan 26, 2012	25.24	25.46	25.12	25.27
171	NASDAQ	MDLZ	Wed, Jan 25, 2012	24.95	25.53	24.94	25.12
170	NASDAQ	MDLZ	Tue, Jan 24, 2012	25.12	25.27	25.01	25.07
169	NASDAQ	MDLZ	Mon, Jan 23, 2012	25.28	25.31	25.02	25.18
168	NASDAQ	MDLZ	Fri, Jan 20, 2012	25.41	25.41	25.11	25.31
167	NASDAQ	MDLZ	Thu, Jan 19, 2012	25.39	25.43	25.17	25.33
166	NASDAQ	MDLZ	Wed, Jan 18, 2012	24.97	25.41	24.97	25.35
165	NASDAQ	MDLZ	Tue, Jan 17, 2012	24.97	25.22	24.88	24.96
164	NASDAQ	MDLZ	Fri, Jan 13, 2012	24.99	25.04	24.69	24.73
163	NASDAQ	MDLZ	Thu, Jan 12, 2012	24.95	25.05	24.85	25.02
162	NASDAQ	MDLZ	Wed, Jan 11, 2012	24.85	24.92	24.70	24.83
161	NASDAQ	MDLZ	Tue, Jan 10, 2012	24.92	24.97	24.81	24.89
160	NASDAQ	MDLZ	Mon, Jan 9, 2012	24.66	24.73	24.51	24.69
159	NASDAQ	MDLZ	Fri, Jan 6, 2012	24.82	24.85	24.55	24.58
158	NASDAQ	MDLZ	Thu, Jan 5, 2012	24.50	24.80	24.48	24.71
157	NASDAQ	MDLZ	Wed, Jan 4, 2012	24.45	24.56	24.33	24.48
156	NASDAQ	MDLZ	Tue, Jan 3, 2012	24.84	24.91	24.35	24.40
155	NASDAQ	MDLZ	Fri, Dec 30, 2011	24.48	24.59	24.43	24.46
154	NASDAQ	MDLZ	Thu, Dec 29, 2011	24.43	24.67	24.41	24.67
153	NASDAQ	MDLZ	Wed, Dec 28, 2011	24.51	24.54	24.37	24.39
152	NASDAQ	MDLZ	Tue, Dec 27, 2011	24.68	24.83	24.62	24.68
151	NASDAQ	MDLZ	Fri, Dec 23, 2011	24.42	24.71	24.36	24.71
150	NASDAQ	MDLZ	Thu, Dec 22, 2011	24.57	24.57	24.26	24.42
149	NASDAQ	MDLZ	Wed, Dec 21, 2011	24.18	24.57	24.18	24.45
148	NASDAQ	MDLZ	Tue, Dec 20, 2011	23.90	24.20	23.88	24.16
147	NASDAQ	MDLZ	Mon, Dec 19, 2011	24.03	24.09	23.66	23.71
146	NASDAQ	MDLZ	Fri, Dec 16, 2011	23.99	24.09	23.75	23.89
145	NASDAQ	MDLZ	Thu, Dec 15, 2011	23.72	23.97	23.72	23.87
144	NASDAQ	MDLZ	Wed, Dec 14, 2011	23.57	23.84	23.57	23.67
143	NASDAQ	MDLZ	Tue, Dec 13, 2011	23.94	24.12	23.70	23.75
142	NASDAQ	MDLZ	Mon, Dec 12, 2011	23.99	24.00	23.67	23.84
141	NASDAQ	MDLZ	Fri, Dec 9, 2011	23.74	24.16	23.74	24.02
140	NASDAQ	MDLZ	Thu, Dec 8, 2011	23.72	23.92	23.62	23.66
139	NASDAQ	MDLZ	Wed, Dec 7, 2011	23.80	23.93	23.72	23.80
138	NASDAQ	MDLZ	Tue, Dec 6, 2011	23.93	24.03	23.76	23.90
137	NASDAQ	MDLZ	Mon, Dec 5, 2011	24.13	24.16	23.74	23.90
136	NASDAQ	MDLZ	Fri, Dec 2, 2011	23.98	23.98	23.81	23.89
135	NASDAQ	MDLZ	Thu, Dec 1, 2011	23.68	23.98	23.65	23.89
134	NASDAQ	MDLZ	Wed, Nov 30, 2011	23.55	23.66	23.47	23.66
133	NASDAQ	MDLZ	Tue, Nov 29, 2011	22.92	23.21	22.88	23.13
132	NASDAQ	MDLZ	Mon, Nov 28, 2011	22.63	22.94	22.57	22.84
131	NASDAQ	MDLZ	Fri, Nov 25, 2011	22.38	22.60	22.32	22.47
130	NASDAQ	MDLZ	Wed, Nov 23, 2011	22.52	22.58	22.40	22.41
129	NASDAQ	MDLZ	Tue, Nov 22, 2011	22.49	22.74	22.42	22.62
128	NASDAQ	MDLZ	Mon, Nov 21, 2011	22.51	22.68	22.35	22.45
127	NASDAQ	MDLZ	Fri, Nov 18, 2011	22.87	22.94	22.74	22.76
126	NASDAQ	MDLZ	Thu, Nov 17, 2011	22.91	23.09	22.74	22.89
125	NASDAQ	MDLZ	Wed, Nov 16, 2011	23.02	23.34	22.94	23.03
124	NASDAQ	MDLZ	Tue, Nov 15, 2011	23.17	23.30	23.11	23.23
123	NASDAQ	MDLZ	Mon, Nov 14, 2011	23.33	23.34	23.09	23.19
122	NASDAQ	MDLZ	Fri, Nov 11, 2011	23.21	23.37	23.21	23.29
121	NASDAQ	MDLZ	Thu, Nov 10, 2011	22.96	23.08	22.83	23.00
120	NASDAQ	MDLZ	Wed, Nov 9, 2011	22.99	23.02	22.70	22.75
119	NASDAQ	MDLZ	Tue, Nov 8, 2011	23.25	23.27	22.99	23.23
118	NASDAQ	MDLZ	Mon, Nov 7, 2011	23.11	23.17	22.81	23.13
117	NASDAQ	MDLZ	Fri, Nov 4, 2011	23.40	23.41	22.94	23.03
116	NASDAQ	MDLZ	Thu, Nov 3, 2011	23.51	23.76	23.15	23.42
115	NASDAQ	MDLZ	Wed, Nov 2, 2011	22.91	22.94	22.56	22.68
114	NASDAQ	MDLZ	Tue, Nov 1, 2011	22.62	22.86	22.56	22.62
113	NASDAQ	MDLZ	Mon, Oct 31, 2011	22.96	23.21	22.96	23.03
112	NASDAQ	MDLZ	Fri, Oct 28, 2011	23.17	23.35	23.02	23.17
111	NASDAQ	MDLZ	Thu, Oct 27, 2011	23.34	23.37	22.98	23.22
110	NASDAQ	MDLZ	Wed, Oct 26, 2011	23.15	23.17	22.81	22.93
109	NASDAQ	MDLZ	Tue, Oct 25, 2011	23.14	23.23	22.78	22.87
108	NASDAQ	MDLZ	Mon, Oct 24, 2011	23.07	23.15	22.91	23.10
107	NASDAQ	MDLZ	Fri, Oct 21, 2011	23.14	23.14	22.93	23.04
106	NASDAQ	MDLZ	Thu, Oct 20, 2011	22.89	23.11	22.87	22.95
105	NASDAQ	MDLZ	Wed, Oct 19, 2011	22.95	23.16	22.70	22.81
104	NASDAQ	MDLZ	Tue, Oct 18, 2011	22.79	23.24	22.75	23.07
103	NASDAQ	MDLZ	Mon, Oct 17, 2011	23.08	23.20	22.74	22.76
102	NASDAQ	MDLZ	Fri, Oct 14, 2011	23.08	23.12	22.85	23.06
101	NASDAQ	MDLZ	Thu, Oct 13, 2011	22.55	22.94	22.53	22.81
100	NASDAQ	MDLZ	Wed, Oct 12, 2011	22.63	22.80	22.57	22.65
99	NASDAQ	MDLZ	Tue, Oct 11, 2011	22.40	22.66	22.36	22.52
98	NASDAQ	MDLZ	Mon, Oct 10, 2011	22.35	22.45	22.08	22.45
97	NASDAQ	MDLZ	Fri, Oct 7, 2011	22.12	22.28	21.94	22.10
96	NASDAQ	MDLZ	Thu, Oct 6, 2011	21.49	21.98	21.37	21.97
95	NASDAQ	MDLZ	Wed, Oct 5, 2011	21.48	21.58	21.28	21.53
94	NASDAQ	MDLZ	Tue, Oct 4, 2011	21.52	21.54	20.87	21.51
93	NASDAQ	MDLZ	Mon, Oct 3, 2011	21.82	22.07	21.65	21.66
92	NASDAQ	MDLZ	Fri, Sep 30, 2011	22.45	22.77	21.97	21.98
91	NASDAQ	MDLZ	Thu, Sep 29, 2011	22.72	22.78	22.36	22.57
90	NASDAQ	MDLZ	Wed, Sep 28, 2011	22.72	22.92	22.36	22.41
89	NASDAQ	MDLZ	Tue, Sep 27, 2011	22.85	23.07	22.60	22.87
88	NASDAQ	MDLZ	Mon, Sep 26, 2011	22.15	22.47	22.03	22.43
87	NASDAQ	MDLZ	Fri, Sep 23, 2011	21.90	22.17	21.84	22.07
86	NASDAQ	MDLZ	Thu, Sep 22, 2011	21.41	22.15	21.41	22.07
85	NASDAQ	MDLZ	Wed, Sep 21, 2011	22.65	22.79	22.33	22.34
84	NASDAQ	MDLZ	Tue, Sep 20, 2011	22.83	22.90	22.58	22.60
83	NASDAQ	MDLZ	Mon, Sep 19, 2011	22.75	22.94	22.67	22.83
82	NASDAQ	MDLZ	Fri, Sep 16, 2011	22.94	23.02	22.81	22.95
81	NASDAQ	MDLZ	Thu, Sep 15, 2011	22.81	22.95	22.61	22.88
80	NASDAQ	MDLZ	Wed, Sep 14, 2011	22.51	22.81	22.23	22.60
79	NASDAQ	MDLZ	Tue, Sep 13, 2011	22.41	22.44	22.16	22.41
78	NASDAQ	MDLZ	Mon, Sep 12, 2011	22.32	22.45	22.05	22.42
77	NASDAQ	MDLZ	Fri, Sep 9, 2011	22.75	22.75	22.26	22.59
76	NASDAQ	MDLZ	Thu, Sep 8, 2011	22.63	23.25	22.61	22.95
75	NASDAQ	MDLZ	Wed, Sep 7, 2011	22.61	22.89	22.49	22.77
74	NASDAQ	MDLZ	Tue, Sep 6, 2011	22.05	22.36	21.96	22.31
73	NASDAQ	MDLZ	Fri, Sep 2, 2011	22.55	22.77	22.40	22.43
72	NASDAQ	MDLZ	Thu, Sep 1, 2011	22.85	22.98	22.74	22.79
71	NASDAQ	MDLZ	Wed, Aug 31, 2011	22.80	23.04	22.77	22.93
70	NASDAQ	MDLZ	Tue, Aug 30, 2011	22.63	22.83	22.45	22.72
69	NASDAQ	MDLZ	Mon, Aug 29, 2011	22.41	22.70	22.37	22.63
68	NASDAQ	MDLZ	Fri, Aug 26, 2011	21.94	22.32	21.54	22.22
67	NASDAQ	MDLZ	Thu, Aug 25, 2011	22.46	22.52	21.94	22.00
66	NASDAQ	MDLZ	Wed, Aug 24, 2011	22.28	22.43	22.13	22.40
65	NASDAQ	MDLZ	Tue, Aug 23, 2011	22.03	22.32	21.83	22.32
64	NASDAQ	MDLZ	Mon, Aug 22, 2011	22.40	22.40	21.91	21.96
63	NASDAQ	MDLZ	Fri, Aug 19, 2011	21.98	22.44	21.89	21.90
62	NASDAQ	MDLZ	Thu, Aug 18, 2011	22.22	22.49	21.93	22.13
61	NASDAQ	MDLZ	Wed, Aug 17, 2011	22.54	22.75	22.47	22.60
60	NASDAQ	MDLZ	Tue, Aug 16, 2011	22.56	22.61	22.28	22.39
59	NASDAQ	MDLZ	Mon, Aug 15, 2011	22.64	22.81	22.50	22.70
58	NASDAQ	MDLZ	Fri, Aug 12, 2011	22.39	22.63	22.19	22.52
57	NASDAQ	MDLZ	Thu, Aug 11, 2011	21.41	22.55	21.36	22.32
56	NASDAQ	MDLZ	Wed, Aug 10, 2011	22.24	22.26	21.37	21.47
55	NASDAQ	MDLZ	Tue, Aug 9, 2011	22.23	22.42	21.47	22.40
54	NASDAQ	MDLZ	Mon, Aug 8, 2011	22.22	22.76	21.98	22.07
53	NASDAQ	MDLZ	Fri, Aug 5, 2011	22.84	23.11	22.36	22.83
52	NASDAQ	MDLZ	Thu, Aug 4, 2011	23.59	23.76	22.07	22.11
51	NASDAQ	MDLZ	Wed, Aug 3, 2011	22.31	22.47	22.13	22.45
50	NASDAQ	MDLZ	Tue, Aug 2, 2011	22.36	22.58	22.34	22.35
49	NASDAQ	MDLZ	Mon, Aug 1, 2011	22.66	22.68	22.22	22.48
48	NASDAQ	MDLZ	Fri, Jul 29, 2011	22.48	22.68	22.43	22.51
47	NASDAQ	MDLZ	Thu, Jul 28, 2011	22.64	22.79	22.62	22.64
46	NASDAQ	MDLZ	Wed, Jul 27, 2011	22.79	22.85	22.57	22.60
45	NASDAQ	MDLZ	Tue, Jul 26, 2011	22.97	22.98	22.80	22.85
44	NASDAQ	MDLZ	Mon, Jul 25, 2011	23.08	23.13	22.91	22.93
43	NASDAQ	MDLZ	Fri, Jul 22, 2011	23.29	23.29	23.15	23.19
42	NASDAQ	MDLZ	Thu, Jul 21, 2011	23.17	23.29	23.11	23.22
41	NASDAQ	MDLZ	Wed, Jul 20, 2011	23.17	23.21	23.04	23.08
40	NASDAQ	MDLZ	Tue, Jul 19, 2011	23.08	23.21	23.05	23.08
39	NASDAQ	MDLZ	Mon, Jul 18, 2011	23.10	23.14	22.88	23.03
38	NASDAQ	MDLZ	Fri, Jul 15, 2011	23.17	23.21	23.02	23.15
37	NASDAQ	MDLZ	Thu, Jul 14, 2011	23.15	23.33	23.02	23.15
36	NASDAQ	MDLZ	Wed, Jul 13, 2011	23.23	23.30	23.08	23.15
35	NASDAQ	MDLZ	Tue, Jul 12, 2011	23.19	23.36	23.17	23.17
34	NASDAQ	MDLZ	Mon, Jul 11, 2011	23.25	23.40	23.14	23.25
33	NASDAQ	MDLZ	Fri, Jul 8, 2011	23.40	23.52	23.32	23.38
32	NASDAQ	MDLZ	Thu, Jul 7, 2011	23.55	23.58	23.45	23.52
31	NASDAQ	MDLZ	Wed, Jul 6, 2011	23.31	23.48	23.28	23.47
30	NASDAQ	MDLZ	Tue, Jul 5, 2011	23.17	23.37	23.17	23.32
29	NASDAQ	MDLZ	Fri, Jul 1, 2011	22.94	23.24	22.90	23.22
28	NASDAQ	MDLZ	Thu, Jun 30, 2011	22.86	23.22	22.86	23.06
27	NASDAQ	MDLZ	Wed, Jun 29, 2011	22.71	22.88	22.68	22.80
26	NASDAQ	MDLZ	Tue, Jun 28, 2011	22.58	22.91	22.51	22.60
25	NASDAQ	MDLZ	Mon, Jun 27, 2011	22.66	22.79	22.55	22.58
24	NASDAQ	MDLZ	Fri, Jun 24, 2011	22.47	22.70	22.46	22.65
23	NASDAQ	MDLZ	Thu, Jun 23, 2011	22.55	22.56	22.17	22.43
22	NASDAQ	MDLZ	Wed, Jun 22, 2011	22.74	22.81	22.67	22.69
21	NASDAQ	MDLZ	Tue, Jun 21, 2011	22.88	22.88	22.74	22.79
20	NASDAQ	MDLZ	Mon, Jun 20, 2011	22.51	22.90	22.51	22.78
19	NASDAQ	MDLZ	Fri, Jun 17, 2011	22.57	22.73	22.53	22.57
18	NASDAQ	MDLZ	Thu, Jun 16, 2011	22.24	22.49	22.19	22.45
17	NASDAQ	MDLZ	Wed, Jun 15, 2011	22.35	22.42	22.14	22.27
16	NASDAQ	MDLZ	Tue, Jun 14, 2011	22.50	22.55	22.31	22.43
15	NASDAQ	MDLZ	Mon, Jun 13, 2011	22.20	22.49	22.10	22.34
14	NASDAQ	MDLZ	Fri, Jun 10, 2011	22.28	22.39	22.09	22.12
13	NASDAQ	MDLZ	Thu, Jun 9, 2011	22.30	22.51	22.21	22.40
12	NASDAQ	MDLZ	Wed, Jun 8, 2011	22.20	22.38	22.15	22.30
11	NASDAQ	MDLZ	Tue, Jun 7, 2011	22.34	22.43	22.27	22.28
10	NASDAQ	MDLZ	Mon, Jun 6, 2011	22.30	22.38	22.23	22.30
9	NASDAQ	MDLZ	Fri, Jun 3, 2011	22.31	22.45	22.29	22.32
8	NASDAQ	MDLZ	Thu, Jun 2, 2011	22.69	22.75	22.41	22.53
7	NASDAQ	MDLZ	Wed, Jun 1, 2011	22.85	22.91	22.69	22.74
6	NASDAQ	MDLZ	Tue, May 31, 2011	22.77	22.91	22.74	22.89
5	NASDAQ	MDLZ	Fri, May 27, 2011	22.68	22.86	22.68	22.75
4	NASDAQ	MDLZ	Thu, May 26, 2011	22.54	22.75	22.44	22.66
3	NASDAQ	MDLZ	Wed, May 25, 2011	22.68	22.79	22.52	22.54
2	NASDAQ	MDLZ	Tue, May 24, 2011	22.82	22.93	22.80	22.83
1	NASDAQ	MDLZ	Mon, May 23, 2011	22.89	22.95	22.82	22.90
#	Exchange	Symbol	Date	Open	High	Low	Close

Mondelez International Inc NASDAQ:MDLZ 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