BlackRock Inc NYSE:BLK Historical Prices

Below are the 6142 trading days of historical prices for BLK.

#	Exchange	Symbol	Date	Open	High	Low	Close
6142	NYSE	BLK	Mon, Mar 4, 2024	815.97	841.96	815.97	834.47
6141	NYSE	BLK	Fri, Mar 1, 2024	811.34	815.35	805.21	814.83
6140	NYSE	BLK	Thu, Feb 29, 2024	813.40	814.96	807.39	811.34
6139	NYSE	BLK	Wed, Feb 28, 2024	798.78	813.12	797.32	809.66
6138	NYSE	BLK	Tue, Feb 27, 2024	807.33	809.87	795.27	800.54
6137	NYSE	BLK	Mon, Feb 26, 2024	810.95	814.82	803.35	806.03
6136	NYSE	BLK	Fri, Feb 23, 2024	817.06	823.71	812.00	813.59
6135	NYSE	BLK	Thu, Feb 22, 2024	811.04	816.33	808.08	813.44
6134	NYSE	BLK	Wed, Feb 21, 2024	798.81	806.06	795.42	805.45
6133	NYSE	BLK	Tue, Feb 20, 2024	789.28	801.53	787.57	798.11
6132	NYSE	BLK	Fri, Feb 16, 2024	795.09	798.00	791.13	794.00
6131	NYSE	BLK	Thu, Feb 15, 2024	788.40	802.48	788.40	798.05
6130	NYSE	BLK	Wed, Feb 14, 2024	785.10	788.28	779.16	785.40
6129	NYSE	BLK	Tue, Feb 13, 2024	785.25	791.23	770.00	778.07
6128	NYSE	BLK	Mon, Feb 12, 2024	798.33	808.49	797.64	801.76
6127	NYSE	BLK	Fri, Feb 9, 2024	794.23	800.81	791.77	797.21
6126	NYSE	BLK	Thu, Feb 8, 2024	794.06	798.94	787.50	793.20
6125	NYSE	BLK	Wed, Feb 7, 2024	790.00	799.45	786.53	794.70
6124	NYSE	BLK	Tue, Feb 6, 2024	784.93	788.00	778.76	787.98
6123	NYSE	BLK	Mon, Feb 5, 2024	782.21	787.24	777.15	783.17
6122	NYSE	BLK	Fri, Feb 2, 2024	780.65	792.34	777.26	788.00
6121	NYSE	BLK	Thu, Feb 1, 2024	776.49	785.55	765.63	784.93
6120	NYSE	BLK	Wed, Jan 31, 2024	779.47	785.41	772.35	774.31
6119	NYSE	BLK	Tue, Jan 30, 2024	782.98	784.82	779.07	781.73
6118	NYSE	BLK	Mon, Jan 29, 2024	787.31	792.48	781.14	788.70
6117	NYSE	BLK	Fri, Jan 26, 2024	791.33	793.28	785.49	787.30
6116	NYSE	BLK	Thu, Jan 25, 2024	790.92	794.90	787.49	790.46
6115	NYSE	BLK	Wed, Jan 24, 2024	797.86	797.86	785.19	785.75
6114	NYSE	BLK	Tue, Jan 23, 2024	793.27	795.59	788.48	792.56
6113	NYSE	BLK	Mon, Jan 22, 2024	806.41	807.30	793.51	794.02
6112	NYSE	BLK	Fri, Jan 19, 2024	797.75	808.83	794.05	805.44
6111	NYSE	BLK	Thu, Jan 18, 2024	794.56	795.99	785.06	795.26
6110	NYSE	BLK	Wed, Jan 17, 2024	774.37	787.93	768.35	787.43
6109	NYSE	BLK	Tue, Jan 16, 2024	803.79	808.99	788.66	791.38
6108	NYSE	BLK	Fri, Jan 12, 2024	785.00	802.34	782.76	799.60
6107	NYSE	BLK	Thu, Jan 11, 2024	796.96	799.98	787.08	792.61
6106	NYSE	BLK	Wed, Jan 10, 2024	794.89	799.05	787.87	792.36
6105	NYSE	BLK	Tue, Jan 9, 2024	792.65	795.14	787.14	794.52
6104	NYSE	BLK	Mon, Jan 8, 2024	784.43	798.01	782.91	797.19
6103	NYSE	BLK	Fri, Jan 5, 2024	782.81	788.76	781.46	782.83
6102	NYSE	BLK	Thu, Jan 4, 2024	783.26	792.49	782.73	785.95
6101	NYSE	BLK	Wed, Jan 3, 2024	792.41	792.41	782.33	784.15
6100	NYSE	BLK	Tue, Jan 2, 2024	804.15	808.14	795.43	800.30
6099	NYSE	BLK	Fri, Dec 29, 2023	812.60	816.17	808.64	811.80
6098	NYSE	BLK	Thu, Dec 28, 2023	809.88	817.62	809.88	814.41
6097	NYSE	BLK	Wed, Dec 27, 2023	809.17	813.25	808.63	813.25
6096	NYSE	BLK	Tue, Dec 26, 2023	803.44	809.10	803.44	806.61
6095	NYSE	BLK	Fri, Dec 22, 2023	801.98	807.52	800.15	802.42
6094	NYSE	BLK	Thu, Dec 21, 2023	795.00	799.37	791.66	799.10
6093	NYSE	BLK	Wed, Dec 20, 2023	797.76	805.41	788.84	789.23
6092	NYSE	BLK	Tue, Dec 19, 2023	801.07	814.42	798.95	801.38
6091	NYSE	BLK	Mon, Dec 18, 2023	812.00	815.00	795.80	796.44
6090	NYSE	BLK	Fri, Dec 15, 2023	791.90	819.00	789.47	819.00
6089	NYSE	BLK	Thu, Dec 14, 2023	782.93	807.60	781.94	807.13
6088	NYSE	BLK	Wed, Dec 13, 2023	759.00	777.19	754.81	773.43
6087	NYSE	BLK	Tue, Dec 12, 2023	755.00	759.44	752.67	759.29
6086	NYSE	BLK	Mon, Dec 11, 2023	745.80	755.23	744.32	752.41
6085	NYSE	BLK	Fri, Dec 8, 2023	743.15	747.79	742.22	744.73
6084	NYSE	BLK	Thu, Dec 7, 2023	745.44	749.89	742.60	745.44
6083	NYSE	BLK	Wed, Dec 6, 2023	754.52	756.59	742.46	743.07
6082	NYSE	BLK	Tue, Dec 5, 2023	755.62	755.62	748.18	749.30
6081	NYSE	BLK	Mon, Dec 4, 2023	751.84	757.92	749.50	756.43
6080	NYSE	BLK	Fri, Dec 1, 2023	750.00	761.38	748.66	756.35
6079	NYSE	BLK	Thu, Nov 30, 2023	748.16	751.89	744.69	751.23
6078	NYSE	BLK	Wed, Nov 29, 2023	742.28	751.27	742.28	747.30
6077	NYSE	BLK	Tue, Nov 28, 2023	725.86	738.83	725.86	736.76
6076	NYSE	BLK	Mon, Nov 27, 2023	727.20	732.05	724.54	730.68
6075	NYSE	BLK	Fri, Nov 24, 2023	726.72	730.74	726.64	730.10
6074	NYSE	BLK	Wed, Nov 22, 2023	727.00	730.28	725.98	727.14
6073	NYSE	BLK	Tue, Nov 21, 2023	719.80	726.60	718.73	724.64
6072	NYSE	BLK	Mon, Nov 20, 2023	714.39	721.66	712.11	720.92
6071	NYSE	BLK	Fri, Nov 17, 2023	719.84	720.84	713.65	716.86
6070	NYSE	BLK	Thu, Nov 16, 2023	709.34	715.10	708.75	714.90
6069	NYSE	BLK	Wed, Nov 15, 2023	698.17	711.32	697.70	708.84
6068	NYSE	BLK	Tue, Nov 14, 2023	673.00	699.07	673.00	697.35
6067	NYSE	BLK	Mon, Nov 13, 2023	660.82	664.37	658.14	661.45
6066	NYSE	BLK	Fri, Nov 10, 2023	656.58	665.45	653.88	665.00
6065	NYSE	BLK	Thu, Nov 9, 2023	656.73	660.60	650.63	651.82
6064	NYSE	BLK	Wed, Nov 8, 2023	648.43	655.66	648.43	654.95
6063	NYSE	BLK	Tue, Nov 7, 2023	652.82	653.50	646.91	648.59
6062	NYSE	BLK	Mon, Nov 6, 2023	656.62	660.26	650.36	653.22
6061	NYSE	BLK	Fri, Nov 3, 2023	654.82	662.16	654.26	657.97
6060	NYSE	BLK	Thu, Nov 2, 2023	623.77	645.14	623.77	644.49
6059	NYSE	BLK	Wed, Nov 1, 2023	614.49	617.97	607.67	616.21
6058	NYSE	BLK	Tue, Oct 31, 2023	608.95	612.87	604.41	612.28
6057	NYSE	BLK	Mon, Oct 30, 2023	602.84	610.69	600.26	607.12
6056	NYSE	BLK	Fri, Oct 27, 2023	607.07	608.97	596.18	598.08
6055	NYSE	BLK	Thu, Oct 26, 2023	607.19	617.89	606.49	607.07
6054	NYSE	BLK	Wed, Oct 25, 2023	608.25	611.59	603.49	608.68
6053	NYSE	BLK	Tue, Oct 24, 2023	617.27	620.42	610.76	612.39
6052	NYSE	BLK	Mon, Oct 23, 2023	611.44	619.47	610.45	614.73
6051	NYSE	BLK	Fri, Oct 20, 2023	623.25	626.07	613.12	614.83
6050	NYSE	BLK	Thu, Oct 19, 2023	625.65	629.50	619.11	622.51
6049	NYSE	BLK	Wed, Oct 18, 2023	635.00	635.00	615.45	616.69
6048	NYSE	BLK	Tue, Oct 17, 2023	631.30	639.87	629.68	636.10
6047	NYSE	BLK	Mon, Oct 16, 2023	630.51	641.62	628.42	635.45
6046	NYSE	BLK	Fri, Oct 13, 2023	628.17	636.01	620.00	627.66
6045	NYSE	BLK	Thu, Oct 12, 2023	643.23	644.27	632.06	636.17
6044	NYSE	BLK	Wed, Oct 11, 2023	645.64	648.64	638.10	642.67
6043	NYSE	BLK	Tue, Oct 10, 2023	643.62	649.40	641.70	641.95
6042	NYSE	BLK	Mon, Oct 9, 2023	641.50	647.86	640.50	643.62
6041	NYSE	BLK	Fri, Oct 6, 2023	635.02	651.51	634.54	648.26
6040	NYSE	BLK	Thu, Oct 5, 2023	633.65	642.87	632.01	640.30
6039	NYSE	BLK	Wed, Oct 4, 2023	629.03	638.37	625.38	636.53
6038	NYSE	BLK	Tue, Oct 3, 2023	637.73	637.73	623.60	625.47
6037	NYSE	BLK	Mon, Oct 2, 2023	644.71	646.25	638.74	643.04
6036	NYSE	BLK	Fri, Sep 29, 2023	652.80	656.82	645.54	646.49
6035	NYSE	BLK	Thu, Sep 28, 2023	643.02	647.55	640.68	645.24
6034	NYSE	BLK	Wed, Sep 27, 2023	647.68	648.45	640.31	643.39
6033	NYSE	BLK	Tue, Sep 26, 2023	652.12	654.49	645.82	646.72
6032	NYSE	BLK	Mon, Sep 25, 2023	655.02	659.97	653.03	657.55
6031	NYSE	BLK	Fri, Sep 22, 2023	670.99	671.72	659.33	660.10
6030	NYSE	BLK	Thu, Sep 21, 2023	676.74	676.74	665.65	668.83
6029	NYSE	BLK	Wed, Sep 20, 2023	691.00	694.69	682.67	683.48
6028	NYSE	BLK	Tue, Sep 19, 2023	693.66	695.57	685.66	688.96
6027	NYSE	BLK	Mon, Sep 18, 2023	696.32	699.48	690.06	694.89
6026	NYSE	BLK	Fri, Sep 15, 2023	701.86	705.15	695.33	697.41
6025	NYSE	BLK	Thu, Sep 14, 2023	703.71	709.06	698.33	706.81
6024	NYSE	BLK	Wed, Sep 13, 2023	698.84	704.22	694.00	697.23
6023	NYSE	BLK	Tue, Sep 12, 2023	693.35	702.73	692.08	697.34
6022	NYSE	BLK	Mon, Sep 11, 2023	695.46	697.95	691.99	695.93
6021	NYSE	BLK	Fri, Sep 8, 2023	692.18	693.55	686.72	690.62
6020	NYSE	BLK	Thu, Sep 7, 2023	682.68	692.65	679.95	691.06
6019	NYSE	BLK	Wed, Sep 6, 2023	692.96	699.32	688.70	689.18
6018	NYSE	BLK	Tue, Sep 5, 2023	705.57	708.29	695.49	695.93
6017	NYSE	BLK	Fri, Sep 1, 2023	704.20	706.99	701.40	706.19
6016	NYSE	BLK	Thu, Aug 31, 2023	697.87	704.44	693.80	700.54
6015	NYSE	BLK	Wed, Aug 30, 2023	691.78	699.50	689.81	695.81
6014	NYSE	BLK	Tue, Aug 29, 2023	678.65	691.46	676.55	691.03
6013	NYSE	BLK	Mon, Aug 28, 2023	681.31	683.54	674.63	679.00
6012	NYSE	BLK	Fri, Aug 25, 2023	676.00	682.20	671.26	675.96
6011	NYSE	BLK	Thu, Aug 24, 2023	678.78	688.58	672.97	673.16
6010	NYSE	BLK	Wed, Aug 23, 2023	668.40	680.33	667.12	678.77
6009	NYSE	BLK	Tue, Aug 22, 2023	671.59	674.76	664.61	665.84
6008	NYSE	BLK	Mon, Aug 21, 2023	672.20	676.95	666.50	671.59
6007	NYSE	BLK	Fri, Aug 18, 2023	665.23	675.31	665.23	670.25
6006	NYSE	BLK	Thu, Aug 17, 2023	674.71	681.05	672.49	674.00
6005	NYSE	BLK	Wed, Aug 16, 2023	670.00	676.46	670.00	672.24
6004	NYSE	BLK	Tue, Aug 15, 2023	684.99	686.11	670.50	672.82
6003	NYSE	BLK	Mon, Aug 14, 2023	692.81	694.17	688.64	692.93
6002	NYSE	BLK	Fri, Aug 11, 2023	693.77	698.30	690.28	695.61
6001	NYSE	BLK	Thu, Aug 10, 2023	697.02	706.09	694.57	697.01
6000	NYSE	BLK	Wed, Aug 9, 2023	695.26	699.97	691.00	692.09
5999	NYSE	BLK	Tue, Aug 8, 2023	703.39	703.39	687.52	696.98
5998	NYSE	BLK	Mon, Aug 7, 2023	713.31	718.83	711.64	712.55
5997	NYSE	BLK	Fri, Aug 4, 2023	710.07	720.94	709.08	710.28
5996	NYSE	BLK	Thu, Aug 3, 2023	710.48	712.88	705.62	710.17
5995	NYSE	BLK	Wed, Aug 2, 2023	722.44	723.79	713.27	717.44
5994	NYSE	BLK	Tue, Aug 1, 2023	733.32	735.91	730.50	732.26
5993	NYSE	BLK	Mon, Jul 31, 2023	739.99	743.32	735.61	738.85
5992	NYSE	BLK	Fri, Jul 28, 2023	738.20	746.25	734.78	738.34
5991	NYSE	BLK	Thu, Jul 27, 2023	746.12	747.99	728.40	729.07
5990	NYSE	BLK	Wed, Jul 26, 2023	743.25	749.87	741.01	743.16
5989	NYSE	BLK	Tue, Jul 25, 2023	752.55	752.98	742.21	746.02
5988	NYSE	BLK	Mon, Jul 24, 2023	751.70	757.01	750.49	756.58
5987	NYSE	BLK	Fri, Jul 21, 2023	753.24	756.32	749.75	751.21
5986	NYSE	BLK	Thu, Jul 20, 2023	744.02	753.37	742.50	750.88
5985	NYSE	BLK	Wed, Jul 19, 2023	739.96	752.95	739.96	747.30
5984	NYSE	BLK	Tue, Jul 18, 2023	725.52	740.83	723.23	738.93
5983	NYSE	BLK	Mon, Jul 17, 2023	724.55	733.00	720.50	727.87
5982	NYSE	BLK	Fri, Jul 14, 2023	743.00	744.00	722.41	728.03
5981	NYSE	BLK	Thu, Jul 13, 2023	732.87	740.40	727.45	739.80
5980	NYSE	BLK	Wed, Jul 12, 2023	722.67	727.00	718.86	726.00
5979	NYSE	BLK	Tue, Jul 11, 2023	699.92	710.99	699.74	710.20
5978	NYSE	BLK	Mon, Jul 10, 2023	693.83	704.93	692.78	696.17
5977	NYSE	BLK	Fri, Jul 7, 2023	678.28	691.99	677.94	684.10
5976	NYSE	BLK	Thu, Jul 6, 2023	685.00	686.50	674.80	680.63
5975	NYSE	BLK	Wed, Jul 5, 2023	691.67	700.63	685.87	692.83
5974	NYSE	BLK	Mon, Jul 3, 2023	690.00	702.16	689.74	693.58
5973	NYSE	BLK	Fri, Jun 30, 2023	695.12	695.98	690.45	691.14
5972	NYSE	BLK	Thu, Jun 29, 2023	686.70	690.91	681.98	688.21
5971	NYSE	BLK	Wed, Jun 28, 2023	684.64	685.77	680.12	685.22
5970	NYSE	BLK	Tue, Jun 27, 2023	683.43	688.34	677.76	684.64
5969	NYSE	BLK	Mon, Jun 26, 2023	678.08	684.99	678.08	680.17
5968	NYSE	BLK	Fri, Jun 23, 2023	670.35	682.93	670.00	680.45
5967	NYSE	BLK	Thu, Jun 22, 2023	684.41	684.51	675.37	679.38
5966	NYSE	BLK	Wed, Jun 21, 2023	690.72	696.15	686.40	689.04
5965	NYSE	BLK	Tue, Jun 20, 2023	695.69	696.46	687.50	690.95
5964	NYSE	BLK	Fri, Jun 16, 2023	715.45	716.36	702.35	702.78
5963	NYSE	BLK	Thu, Jun 15, 2023	693.13	712.74	691.82	711.19
5962	NYSE	BLK	Wed, Jun 14, 2023	690.72	705.17	690.03	692.45
5961	NYSE	BLK	Tue, Jun 13, 2023	685.33	693.09	685.00	689.09
5960	NYSE	BLK	Mon, Jun 12, 2023	684.61	689.12	682.26	682.38
5959	NYSE	BLK	Fri, Jun 9, 2023	682.39	686.45	677.27	684.40
5958	NYSE	BLK	Thu, Jun 8, 2023	675.32	681.90	666.01	680.58
5957	NYSE	BLK	Wed, Jun 7, 2023	679.00	680.03	670.19	678.23
5956	NYSE	BLK	Tue, Jun 6, 2023	673.34	685.61	673.34	679.92
5955	NYSE	BLK	Mon, Jun 5, 2023	681.45	682.96	674.22	676.49
5954	NYSE	BLK	Fri, Jun 2, 2023	676.17	685.00	676.17	681.86
5953	NYSE	BLK	Thu, Jun 1, 2023	663.57	671.45	660.37	668.84
5952	NYSE	BLK	Wed, May 31, 2023	671.80	674.61	656.36	657.55
5951	NYSE	BLK	Tue, May 30, 2023	677.54	680.69	668.89	673.58
5950	NYSE	BLK	Fri, May 26, 2023	664.88	675.25	662.77	672.30
5949	NYSE	BLK	Thu, May 25, 2023	655.32	663.12	653.40	660.52
5948	NYSE	BLK	Wed, May 24, 2023	653.01	656.51	648.45	655.00
5947	NYSE	BLK	Tue, May 23, 2023	666.52	671.97	659.29	661.53
5946	NYSE	BLK	Mon, May 22, 2023	666.33	675.77	666.29	671.39
5945	NYSE	BLK	Fri, May 19, 2023	673.44	676.53	662.71	666.70
5944	NYSE	BLK	Thu, May 18, 2023	650.57	673.17	649.46	669.33
5943	NYSE	BLK	Wed, May 17, 2023	640.23	651.62	638.53	650.64
5942	NYSE	BLK	Tue, May 16, 2023	642.59	643.92	633.23	633.83
5941	NYSE	BLK	Mon, May 15, 2023	645.18	650.26	642.70	644.75
5940	NYSE	BLK	Fri, May 12, 2023	646.56	651.20	642.95	645.10
5939	NYSE	BLK	Thu, May 11, 2023	630.17	643.49	627.62	642.02
5938	NYSE	BLK	Wed, May 10, 2023	643.95	644.95	624.50	629.18
5937	NYSE	BLK	Tue, May 9, 2023	639.00	643.49	633.63	635.57
5936	NYSE	BLK	Mon, May 8, 2023	646.25	647.00	640.78	643.14
5935	NYSE	BLK	Fri, May 5, 2023	642.19	644.66	637.55	644.48
5934	NYSE	BLK	Thu, May 4, 2023	638.55	638.55	628.23	631.66
5933	NYSE	BLK	Wed, May 3, 2023	657.42	662.97	640.25	642.41
5932	NYSE	BLK	Tue, May 2, 2023	657.73	658.59	635.28	651.46
5931	NYSE	BLK	Mon, May 1, 2023	675.08	675.59	662.18	662.97
5930	NYSE	BLK	Fri, Apr 28, 2023	659.83	672.03	658.95	671.20
5929	NYSE	BLK	Thu, Apr 27, 2023	657.25	663.53	655.27	662.68
5928	NYSE	BLK	Wed, Apr 26, 2023	655.69	661.74	647.42	650.67
5927	NYSE	BLK	Tue, Apr 25, 2023	670.64	671.73	658.46	659.71
5926	NYSE	BLK	Mon, Apr 24, 2023	682.28	682.28	673.10	674.19
5925	NYSE	BLK	Fri, Apr 21, 2023	695.53	696.27	678.92	680.94
5924	NYSE	BLK	Thu, Apr 20, 2023	690.47	698.93	690.47	696.38
5923	NYSE	BLK	Wed, Apr 19, 2023	690.98	699.50	690.01	695.24
5922	NYSE	BLK	Tue, Apr 18, 2023	700.37	701.23	689.86	694.03
5921	NYSE	BLK	Mon, Apr 17, 2023	691.33	699.10	690.79	698.36
5920	NYSE	BLK	Fri, Apr 14, 2023	680.23	704.01	678.06	691.33
5919	NYSE	BLK	Thu, Apr 13, 2023	663.37	671.58	658.53	670.73
5918	NYSE	BLK	Wed, Apr 12, 2023	676.15	677.64	663.36	665.97
5917	NYSE	BLK	Tue, Apr 11, 2023	662.00	671.44	661.85	669.68
5916	NYSE	BLK	Mon, Apr 10, 2023	652.35	659.83	650.79	659.82
5915	NYSE	BLK	Thu, Apr 6, 2023	656.60	659.06	653.99	656.40
5914	NYSE	BLK	Wed, Apr 5, 2023	652.38	656.87	651.29	656.04
5913	NYSE	BLK	Tue, Apr 4, 2023	665.89	669.65	653.84	659.11
5912	NYSE	BLK	Mon, Apr 3, 2023	664.52	670.21	656.48	666.41
5911	NYSE	BLK	Fri, Mar 31, 2023	665.09	669.15	662.61	669.12
5910	NYSE	BLK	Thu, Mar 30, 2023	663.51	667.62	657.10	661.04
5909	NYSE	BLK	Wed, Mar 29, 2023	652.03	657.74	651.00	657.22
5908	NYSE	BLK	Tue, Mar 28, 2023	646.34	649.90	641.38	646.24
5907	NYSE	BLK	Mon, Mar 27, 2023	654.53	656.77	646.48	648.32
5906	NYSE	BLK	Fri, Mar 24, 2023	642.81	647.82	638.09	644.88
5905	NYSE	BLK	Thu, Mar 23, 2023	653.28	660.99	645.55	651.78
5904	NYSE	BLK	Wed, Mar 22, 2023	660.08	667.45	647.89	648.32
5903	NYSE	BLK	Tue, Mar 21, 2023	659.93	665.18	658.54	662.15
5902	NYSE	BLK	Mon, Mar 20, 2023	647.47	652.44	639.53	643.56
5901	NYSE	BLK	Fri, Mar 17, 2023	638.71	638.71	623.85	636.71
5900	NYSE	BLK	Thu, Mar 16, 2023	627.30	645.38	621.30	636.98
5899	NYSE	BLK	Wed, Mar 15, 2023	621.00	634.50	620.00	631.74
5898	NYSE	BLK	Tue, Mar 14, 2023	646.41	648.00	624.71	637.83
5897	NYSE	BLK	Mon, Mar 13, 2023	625.02	643.23	624.09	625.77
5896	NYSE	BLK	Fri, Mar 10, 2023	647.70	651.46	628.48	635.03
5895	NYSE	BLK	Thu, Mar 9, 2023	674.49	675.23	650.00	651.28
5894	NYSE	BLK	Wed, Mar 8, 2023	676.62	680.33	672.65	674.36
5893	NYSE	BLK	Tue, Mar 7, 2023	688.39	688.98	673.17	674.66
5892	NYSE	BLK	Mon, Mar 6, 2023	688.35	698.79	687.56	688.39
5891	NYSE	BLK	Fri, Mar 3, 2023	693.61	695.34	688.06	690.24
5890	NYSE	BLK	Thu, Mar 2, 2023	673.00	687.40	672.76	685.91
5889	NYSE	BLK	Wed, Mar 1, 2023	683.15	688.26	675.33	680.56
5888	NYSE	BLK	Tue, Feb 28, 2023	685.50	694.38	683.13	689.43
5887	NYSE	BLK	Mon, Feb 27, 2023	694.88	696.50	681.70	683.06
5886	NYSE	BLK	Fri, Feb 24, 2023	682.57	691.28	678.58	683.43
5885	NYSE	BLK	Thu, Feb 23, 2023	697.27	702.14	686.47	691.84
5884	NYSE	BLK	Wed, Feb 22, 2023	695.75	699.05	682.08	687.41
5883	NYSE	BLK	Tue, Feb 21, 2023	706.13	708.58	692.22	695.75
5882	NYSE	BLK	Fri, Feb 17, 2023	708.46	716.73	706.38	716.16
5881	NYSE	BLK	Thu, Feb 16, 2023	710.81	722.56	709.47	713.00
5880	NYSE	BLK	Wed, Feb 15, 2023	719.15	727.83	718.37	724.19
5879	NYSE	BLK	Tue, Feb 14, 2023	733.76	742.90	727.00	729.15
5878	NYSE	BLK	Mon, Feb 13, 2023	722.86	737.69	721.01	736.91
5877	NYSE	BLK	Fri, Feb 10, 2023	712.23	726.39	711.01	723.51
5876	NYSE	BLK	Thu, Feb 9, 2023	739.12	739.42	714.45	715.97
5875	NYSE	BLK	Wed, Feb 8, 2023	735.37	741.77	729.86	729.86
5874	NYSE	BLK	Tue, Feb 7, 2023	735.30	743.61	728.41	740.82
5873	NYSE	BLK	Mon, Feb 6, 2023	746.98	750.12	738.80	742.38
5872	NYSE	BLK	Fri, Feb 3, 2023	750.00	769.81	747.99	757.16
5871	NYSE	BLK	Thu, Feb 2, 2023	763.90	781.77	763.14	770.73
5870	NYSE	BLK	Wed, Feb 1, 2023	753.72	768.30	744.39	762.63
5869	NYSE	BLK	Tue, Jan 31, 2023	750.00	759.71	746.09	759.21
5868	NYSE	BLK	Mon, Jan 30, 2023	750.41	758.26	746.54	747.86
5867	NYSE	BLK	Fri, Jan 27, 2023	751.74	764.10	751.74	759.18
5866	NYSE	BLK	Thu, Jan 26, 2023	750.00	759.38	746.20	758.90
5865	NYSE	BLK	Wed, Jan 25, 2023	743.10	751.78	732.50	751.25
5864	NYSE	BLK	Tue, Jan 24, 2023	748.00	757.08	725.58	752.07
5863	NYSE	BLK	Mon, Jan 23, 2023	741.87	750.02	735.40	748.02
5862	NYSE	BLK	Fri, Jan 20, 2023	734.77	742.68	731.04	741.71
5861	NYSE	BLK	Thu, Jan 19, 2023	737.81	741.56	729.62	729.87
5860	NYSE	BLK	Wed, Jan 18, 2023	750.99	763.06	746.38	747.36
5859	NYSE	BLK	Tue, Jan 17, 2023	750.18	752.11	735.10	749.73
5858	NYSE	BLK	Fri, Jan 13, 2023	746.63	758.49	735.08	753.99
5857	NYSE	BLK	Thu, Jan 12, 2023	763.16	763.16	741.15	753.96
5856	NYSE	BLK	Wed, Jan 11, 2023	758.00	763.75	748.16	755.92
5855	NYSE	BLK	Tue, Jan 10, 2023	749.63	757.74	744.38	757.28
5854	NYSE	BLK	Mon, Jan 9, 2023	742.21	762.81	741.75	752.99
5853	NYSE	BLK	Fri, Jan 6, 2023	713.42	738.56	710.47	738.00
5852	NYSE	BLK	Thu, Jan 5, 2023	713.03	717.17	701.21	701.24
5851	NYSE	BLK	Wed, Jan 4, 2023	719.65	727.48	713.40	721.90
5850	NYSE	BLK	Tue, Jan 3, 2023	720.00	723.54	703.77	712.04
5849	NYSE	BLK	Fri, Dec 30, 2022	708.29	712.91	698.36	708.63
5848	NYSE	BLK	Thu, Dec 29, 2022	706.64	720.94	704.51	716.15
5847	NYSE	BLK	Wed, Dec 28, 2022	704.00	711.81	700.29	700.33
5846	NYSE	BLK	Tue, Dec 27, 2022	704.57	707.60	700.50	703.26
5845	NYSE	BLK	Fri, Dec 23, 2022	708.77	710.10	700.20	703.94
5844	NYSE	BLK	Thu, Dec 22, 2022	702.64	707.37	688.22	703.33
5843	NYSE	BLK	Wed, Dec 21, 2022	702.46	716.12	699.40	712.94
5842	NYSE	BLK	Tue, Dec 20, 2022	691.00	695.39	687.58	691.56
5841	NYSE	BLK	Mon, Dec 19, 2022	699.44	701.00	687.12	692.47
5840	NYSE	BLK	Fri, Dec 16, 2022	690.02	703.64	683.92	700.22
5839	NYSE	BLK	Thu, Dec 15, 2022	699.59	702.95	692.83	698.18
5838	NYSE	BLK	Wed, Dec 14, 2022	718.95	725.61	704.38	711.52
5837	NYSE	BLK	Tue, Dec 13, 2022	738.66	743.17	716.64	724.15
5836	NYSE	BLK	Mon, Dec 12, 2022	705.67	711.15	702.03	709.23
5835	NYSE	BLK	Fri, Dec 9, 2022	700.42	714.04	700.00	706.95
5834	NYSE	BLK	Thu, Dec 8, 2022	710.00	714.98	701.16	703.44
5833	NYSE	BLK	Wed, Dec 7, 2022	707.24	721.66	704.70	709.16
5832	NYSE	BLK	Tue, Dec 6, 2022	707.19	712.33	700.05	710.29
5831	NYSE	BLK	Mon, Dec 5, 2022	709.00	714.17	698.75	707.88
5830	NYSE	BLK	Fri, Dec 2, 2022	706.27	713.44	699.70	712.98
5829	NYSE	BLK	Thu, Dec 1, 2022	718.85	725.00	711.20	722.18
5828	NYSE	BLK	Wed, Nov 30, 2022	714.00	717.79	693.29	716.00
5827	NYSE	BLK	Tue, Nov 29, 2022	722.46	724.77	711.55	714.00
5826	NYSE	BLK	Mon, Nov 28, 2022	728.00	736.30	719.44	721.17
5825	NYSE	BLK	Fri, Nov 25, 2022	734.46	739.85	727.65	737.78
5824	NYSE	BLK	Wed, Nov 23, 2022	731.48	741.00	729.26	736.32
5823	NYSE	BLK	Tue, Nov 22, 2022	727.19	737.03	726.10	733.45
5822	NYSE	BLK	Mon, Nov 21, 2022	716.58	728.50	715.48	723.70
5821	NYSE	BLK	Fri, Nov 18, 2022	730.23	730.65	718.99	720.61
5820	NYSE	BLK	Thu, Nov 17, 2022	715.31	721.50	710.19	721.31
5819	NYSE	BLK	Wed, Nov 16, 2022	733.00	733.00	720.13	727.03
5818	NYSE	BLK	Tue, Nov 15, 2022	757.06	759.95	732.30	740.31
5817	NYSE	BLK	Mon, Nov 14, 2022	760.00	762.92	722.81	741.15
5816	NYSE	BLK	Fri, Nov 11, 2022	748.00	785.65	748.00	774.75
5815	NYSE	BLK	Thu, Nov 10, 2022	700.72	762.22	700.14	759.81
5814	NYSE	BLK	Wed, Nov 9, 2022	677.37	682.83	667.06	669.62
5813	NYSE	BLK	Tue, Nov 8, 2022	678.01	691.40	674.81	686.33
5812	NYSE	BLK	Mon, Nov 7, 2022	660.25	678.57	655.55	676.30
5811	NYSE	BLK	Fri, Nov 4, 2022	646.07	660.39	642.68	656.15
5810	NYSE	BLK	Thu, Nov 3, 2022	626.44	638.62	622.98	633.81
5809	NYSE	BLK	Wed, Nov 2, 2022	650.49	663.22	637.90	638.81
5808	NYSE	BLK	Tue, Nov 1, 2022	656.74	658.14	648.51	652.00
5807	NYSE	BLK	Mon, Oct 31, 2022	658.01	662.64	645.22	645.91
5806	NYSE	BLK	Fri, Oct 28, 2022	648.80	664.99	645.54	663.75
5805	NYSE	BLK	Thu, Oct 27, 2022	643.63	657.23	641.87	648.98
5804	NYSE	BLK	Wed, Oct 26, 2022	635.00	641.65	634.03	637.80
5803	NYSE	BLK	Tue, Oct 25, 2022	610.00	636.35	610.00	635.94
5802	NYSE	BLK	Mon, Oct 24, 2022	605.81	615.00	602.75	611.44
5801	NYSE	BLK	Fri, Oct 21, 2022	573.77	598.44	570.94	597.26
5800	NYSE	BLK	Thu, Oct 20, 2022	580.37	590.74	569.28	572.36
5799	NYSE	BLK	Wed, Oct 19, 2022	581.73	588.09	573.47	577.90
5798	NYSE	BLK	Tue, Oct 18, 2022	590.00	590.25	573.18	581.06
5797	NYSE	BLK	Mon, Oct 17, 2022	566.00	574.73	566.00	569.25
5796	NYSE	BLK	Fri, Oct 14, 2022	567.25	582.68	547.59	550.95
5795	NYSE	BLK	Thu, Oct 13, 2022	505.06	566.90	503.12	566.03
5794	NYSE	BLK	Wed, Oct 12, 2022	531.15	538.43	527.00	531.10
5793	NYSE	BLK	Tue, Oct 11, 2022	535.18	542.95	526.94	531.14
5792	NYSE	BLK	Mon, Oct 10, 2022	557.55	558.14	541.33	545.54
5791	NYSE	BLK	Fri, Oct 7, 2022	564.83	564.83	546.99	550.40
5790	NYSE	BLK	Thu, Oct 6, 2022	580.20	585.00	570.76	571.61
5789	NYSE	BLK	Wed, Oct 5, 2022	581.09	588.24	573.94	583.15
5788	NYSE	BLK	Tue, Oct 4, 2022	583.56	591.34	582.29	591.30
5787	NYSE	BLK	Mon, Oct 3, 2022	555.00	578.43	543.23	572.72
5786	NYSE	BLK	Fri, Sep 30, 2022	561.61	567.56	549.56	550.28
5785	NYSE	BLK	Thu, Sep 29, 2022	577.47	579.93	559.70	563.92
5784	NYSE	BLK	Wed, Sep 28, 2022	582.17	588.83	576.15	585.43
5783	NYSE	BLK	Tue, Sep 27, 2022	593.32	595.86	573.96	578.60
5782	NYSE	BLK	Mon, Sep 26, 2022	590.00	593.79	582.92	584.65
5781	NYSE	BLK	Fri, Sep 23, 2022	593.23	599.24	583.10	591.39
5780	NYSE	BLK	Thu, Sep 22, 2022	605.20	607.99	592.57	600.50
5779	NYSE	BLK	Wed, Sep 21, 2022	629.34	632.16	607.62	608.09
5778	NYSE	BLK	Tue, Sep 20, 2022	626.67	629.69	619.37	622.31
5777	NYSE	BLK	Mon, Sep 19, 2022	620.82	636.42	620.82	634.73
5776	NYSE	BLK	Fri, Sep 16, 2022	623.83	628.47	615.85	626.74
5775	NYSE	BLK	Thu, Sep 15, 2022	641.52	648.97	630.13	632.34
5774	NYSE	BLK	Wed, Sep 14, 2022	650.60	655.84	636.76	643.58
5773	NYSE	BLK	Tue, Sep 13, 2022	674.06	674.37	643.31	644.91
5772	NYSE	BLK	Mon, Sep 12, 2022	697.21	701.80	690.24	696.81
5771	NYSE	BLK	Fri, Sep 9, 2022	695.00	701.24	692.88	695.46
5770	NYSE	BLK	Thu, Sep 8, 2022	668.25	692.43	660.36	691.92
5769	NYSE	BLK	Wed, Sep 7, 2022	664.02	677.15	659.82	674.22
5768	NYSE	BLK	Tue, Sep 6, 2022	658.99	667.23	647.91	661.63
5767	NYSE	BLK	Fri, Sep 2, 2022	677.06	679.53	654.05	653.18
5766	NYSE	BLK	Thu, Sep 1, 2022	661.21	665.46	650.80	664.85
5765	NYSE	BLK	Wed, Aug 31, 2022	678.65	682.09	665.04	666.39
5764	NYSE	BLK	Tue, Aug 30, 2022	681.05	681.66	668.41	672.72
5763	NYSE	BLK	Mon, Aug 29, 2022	671.95	679.62	670.15	675.89
5762	NYSE	BLK	Fri, Aug 26, 2022	713.35	714.27	675.77	676.44
5761	NYSE	BLK	Thu, Aug 25, 2022	703.69	711.89	700.31	710.60
5760	NYSE	BLK	Wed, Aug 24, 2022	694.89	704.32	694.01	700.42
5759	NYSE	BLK	Tue, Aug 23, 2022	692.58	704.05	692.00	696.97
5758	NYSE	BLK	Mon, Aug 22, 2022	699.09	702.18	692.22	695.05
5757	NYSE	BLK	Fri, Aug 19, 2022	736.04	737.25	712.31	713.85
5756	NYSE	BLK	Thu, Aug 18, 2022	739.88	747.96	734.18	745.22
5755	NYSE	BLK	Wed, Aug 17, 2022	744.47	746.79	734.54	743.22
5754	NYSE	BLK	Tue, Aug 16, 2022	749.05	763.67	748.17	757.07
5753	NYSE	BLK	Mon, Aug 15, 2022	745.21	759.11	743.55	755.82
5752	NYSE	BLK	Fri, Aug 12, 2022	732.50	752.44	728.03	751.83
5751	NYSE	BLK	Thu, Aug 11, 2022	732.11	736.88	727.45	728.65
5750	NYSE	BLK	Wed, Aug 10, 2022	711.11	725.27	710.05	725.21
5749	NYSE	BLK	Tue, Aug 9, 2022	695.25	698.57	688.99	696.51
5748	NYSE	BLK	Mon, Aug 8, 2022	700.00	705.31	694.24	696.27
5747	NYSE	BLK	Fri, Aug 5, 2022	687.25	700.00	686.29	695.93
5746	NYSE	BLK	Thu, Aug 4, 2022	692.49	699.38	691.07	696.01
5745	NYSE	BLK	Wed, Aug 3, 2022	673.07	691.44	668.93	690.54
5744	NYSE	BLK	Tue, Aug 2, 2022	663.78	677.89	662.99	666.16
5743	NYSE	BLK	Mon, Aug 1, 2022	661.30	674.80	655.48	671.39
5742	NYSE	BLK	Fri, Jul 29, 2022	660.91	674.84	660.20	669.18
5741	NYSE	BLK	Thu, Jul 28, 2022	647.63	663.94	638.81	659.98
5740	NYSE	BLK	Wed, Jul 27, 2022	628.81	646.43	625.44	643.32
5739	NYSE	BLK	Tue, Jul 26, 2022	634.13	634.13	620.28	622.94
5738	NYSE	BLK	Mon, Jul 25, 2022	636.72	639.28	629.21	636.15
5737	NYSE	BLK	Fri, Jul 22, 2022	641.44	645.13	627.48	633.64
5736	NYSE	BLK	Thu, Jul 21, 2022	634.24	642.47	630.77	639.31
5735	NYSE	BLK	Wed, Jul 20, 2022	628.97	639.30	626.49	634.73
5734	NYSE	BLK	Tue, Jul 19, 2022	608.32	629.65	606.45	628.34
5733	NYSE	BLK	Mon, Jul 18, 2022	605.46	613.37	594.55	597.53
5732	NYSE	BLK	Fri, Jul 15, 2022	594.99	603.81	585.51	600.37
5731	NYSE	BLK	Thu, Jul 14, 2022	584.88	591.22	580.23	588.63
5730	NYSE	BLK	Wed, Jul 13, 2022	595.00	600.06	583.25	596.38
5729	NYSE	BLK	Tue, Jul 12, 2022	602.00	616.43	600.75	603.29
5728	NYSE	BLK	Mon, Jul 11, 2022	612.04	613.89	603.73	605.00
5727	NYSE	BLK	Fri, Jul 8, 2022	618.83	623.45	612.87	619.56
5726	NYSE	BLK	Thu, Jul 7, 2022	619.21	626.85	618.13	623.70
5725	NYSE	BLK	Wed, Jul 6, 2022	622.55	624.34	609.94	614.74
5724	NYSE	BLK	Tue, Jul 5, 2022	604.97	621.18	597.50	620.72
5723	NYSE	BLK	Fri, Jul 1, 2022	607.25	619.27	605.98	616.70
5722	NYSE	BLK	Thu, Jun 30, 2022	606.86	615.84	596.32	609.04
5721	NYSE	BLK	Wed, Jun 29, 2022	627.61	629.71	613.79	617.96
5720	NYSE	BLK	Tue, Jun 28, 2022	642.40	648.00	626.50	629.12
5719	NYSE	BLK	Mon, Jun 27, 2022	650.00	652.75	633.86	636.92
5718	NYSE	BLK	Fri, Jun 24, 2022	632.44	648.34	632.17	647.78
5717	NYSE	BLK	Thu, Jun 23, 2022	613.41	628.69	609.33	624.71
5716	NYSE	BLK	Wed, Jun 22, 2022	605.29	621.93	603.12	609.28
5715	NYSE	BLK	Tue, Jun 21, 2022	596.75	616.86	595.75	614.54
5714	NYSE	BLK	Fri, Jun 17, 2022	587.43	594.85	579.10	582.26
5713	NYSE	BLK	Thu, Jun 16, 2022	581.31	586.82	575.60	585.77
5712	NYSE	BLK	Wed, Jun 15, 2022	598.42	610.71	589.78	599.90
5711	NYSE	BLK	Tue, Jun 14, 2022	596.71	604.51	587.26	591.23
5710	NYSE	BLK	Mon, Jun 13, 2022	600.10	606.61	587.88	598.72
5709	NYSE	BLK	Fri, Jun 10, 2022	642.68	648.60	617.67	617.67
5708	NYSE	BLK	Thu, Jun 9, 2022	660.77	670.27	659.46	659.85
5707	NYSE	BLK	Wed, Jun 8, 2022	674.14	677.42	662.28	662.41
5706	NYSE	BLK	Tue, Jun 7, 2022	667.07	680.07	666.85	679.61
5705	NYSE	BLK	Mon, Jun 6, 2022	680.59	687.95	674.11	675.34
5704	NYSE	BLK	Fri, Jun 3, 2022	673.54	677.42	667.88	671.74
5703	NYSE	BLK	Thu, Jun 2, 2022	662.41	689.20	661.51	681.61
5702	NYSE	BLK	Wed, Jun 1, 2022	672.68	676.50	658.84	660.51
5701	NYSE	BLK	Tue, May 31, 2022	659.67	672.19	654.39	669.08
5700	NYSE	BLK	Fri, May 27, 2022	656.85	672.72	656.14	666.53
5699	NYSE	BLK	Thu, May 26, 2022	631.32	652.94	631.21	652.44
5698	NYSE	BLK	Wed, May 25, 2022	615.00	633.56	615.00	626.60
5697	NYSE	BLK	Tue, May 24, 2022	608.24	622.22	594.53	618.35
5696	NYSE	BLK	Mon, May 23, 2022	609.73	615.37	599.84	611.51
5695	NYSE	BLK	Fri, May 20, 2022	596.85	607.18	587.15	600.44
5694	NYSE	BLK	Thu, May 19, 2022	585.50	599.37	582.58	593.08
5693	NYSE	BLK	Wed, May 18, 2022	604.89	606.40	587.41	591.86
5692	NYSE	BLK	Tue, May 17, 2022	615.71	625.37	598.35	611.72
5691	NYSE	BLK	Mon, May 16, 2022	600.00	605.16	583.05	598.60
5690	NYSE	BLK	Fri, May 13, 2022	606.67	623.40	603.09	615.33
5689	NYSE	BLK	Thu, May 12, 2022	593.00	604.84	586.06	600.40
5688	NYSE	BLK	Wed, May 11, 2022	604.76	621.39	599.64	600.35
5687	NYSE	BLK	Tue, May 10, 2022	615.50	625.27	595.83	610.23
5686	NYSE	BLK	Mon, May 9, 2022	616.72	624.35	603.44	605.56
5685	NYSE	BLK	Fri, May 6, 2022	631.30	637.10	616.96	628.62
5684	NYSE	BLK	Thu, May 5, 2022	651.29	656.90	626.63	633.81
5683	NYSE	BLK	Wed, May 4, 2022	632.32	666.49	630.00	665.23
5682	NYSE	BLK	Tue, May 3, 2022	630.51	641.70	625.16	631.06
5681	NYSE	BLK	Mon, May 2, 2022	629.71	630.75	610.00	624.80
5680	NYSE	BLK	Fri, Apr 29, 2022	649.04	651.28	623.22	624.68
5679	NYSE	BLK	Thu, Apr 28, 2022	650.00	654.40	639.32	650.97
5678	NYSE	BLK	Wed, Apr 27, 2022	646.14	655.55	641.76	643.02
5677	NYSE	BLK	Tue, Apr 26, 2022	662.66	668.83	646.86	647.05
5676	NYSE	BLK	Mon, Apr 25, 2022	660.30	669.08	648.00	668.28
5675	NYSE	BLK	Fri, Apr 22, 2022	681.00	683.82	662.53	662.94
5674	NYSE	BLK	Thu, Apr 21, 2022	708.97	709.10	679.67	681.46
5673	NYSE	BLK	Wed, Apr 20, 2022	707.71	710.79	697.53	699.00
5672	NYSE	BLK	Tue, Apr 19, 2022	681.50	704.66	681.50	701.57
5671	NYSE	BLK	Mon, Apr 18, 2022	687.00	691.49	677.46	680.00
5670	NYSE	BLK	Thu, Apr 14, 2022	716.01	719.31	688.14	688.17
5669	NYSE	BLK	Wed, Apr 13, 2022	717.00	727.06	711.08	715.74
5668	NYSE	BLK	Tue, Apr 12, 2022	728.40	735.82	711.44	716.83
5667	NYSE	BLK	Mon, Apr 11, 2022	732.55	737.58	727.29	728.38
5666	NYSE	BLK	Fri, Apr 8, 2022	747.00	747.00	734.20	736.10
5665	NYSE	BLK	Thu, Apr 7, 2022	745.23	753.24	736.11	748.89
5664	NYSE	BLK	Wed, Apr 6, 2022	752.25	758.08	737.08	745.23
5663	NYSE	BLK	Tue, Apr 5, 2022	779.73	781.26	762.19	764.43
5662	NYSE	BLK	Mon, Apr 4, 2022	771.50	788.65	769.70	782.23
5661	NYSE	BLK	Fri, Apr 1, 2022	768.00	774.83	764.56	769.76
5660	NYSE	BLK	Thu, Mar 31, 2022	783.64	784.48	764.17	764.17
5659	NYSE	BLK	Wed, Mar 30, 2022	776.55	783.07	773.21	777.36
5658	NYSE	BLK	Tue, Mar 29, 2022	765.78	776.76	762.16	773.24
5657	NYSE	BLK	Mon, Mar 28, 2022	744.50	752.32	740.00	749.88
5656	NYSE	BLK	Fri, Mar 25, 2022	739.96	743.96	735.32	741.04
5655	NYSE	BLK	Thu, Mar 24, 2022	740.04	743.40	734.33	738.28
5654	NYSE	BLK	Wed, Mar 23, 2022	746.84	746.84	729.67	736.46
5653	NYSE	BLK	Tue, Mar 22, 2022	740.24	749.13	737.39	746.87
5652	NYSE	BLK	Mon, Mar 21, 2022	739.88	743.98	727.93	733.83
5651	NYSE	BLK	Fri, Mar 18, 2022	742.45	742.45	729.38	738.59
5650	NYSE	BLK	Thu, Mar 17, 2022	721.06	743.03	721.06	740.93
5649	NYSE	BLK	Wed, Mar 16, 2022	722.76	731.96	711.49	731.11
5648	NYSE	BLK	Tue, Mar 15, 2022	702.58	715.00	700.36	707.67
5647	NYSE	BLK	Mon, Mar 14, 2022	695.89	710.39	694.36	697.53
5646	NYSE	BLK	Fri, Mar 11, 2022	700.37	704.98	686.20	687.04
5645	NYSE	BLK	Thu, Mar 10, 2022	681.54	705.82	681.38	697.20
5644	NYSE	BLK	Wed, Mar 9, 2022	686.95	702.38	680.00	693.25
5643	NYSE	BLK	Tue, Mar 8, 2022	675.00	678.30	660.15	662.87
5642	NYSE	BLK	Mon, Mar 7, 2022	696.00	701.75	674.84	677.07
5641	NYSE	BLK	Fri, Mar 4, 2022	722.00	725.41	695.51	696.59
5640	NYSE	BLK	Thu, Mar 3, 2022	746.97	752.50	729.57	732.83
5639	NYSE	BLK	Wed, Mar 2, 2022	720.00	745.80	718.02	738.04
5638	NYSE	BLK	Tue, Mar 1, 2022	740.35	741.71	711.68	714.81
5637	NYSE	BLK	Mon, Feb 28, 2022	740.08	747.74	735.42	743.89
5636	NYSE	BLK	Fri, Feb 25, 2022	736.05	750.97	733.40	750.87
5635	NYSE	BLK	Thu, Feb 24, 2022	710.28	734.67	705.37	731.79
5634	NYSE	BLK	Wed, Feb 23, 2022	751.00	757.45	731.17	732.49
5633	NYSE	BLK	Tue, Feb 22, 2022	750.00	758.40	736.75	745.48
5632	NYSE	BLK	Fri, Feb 18, 2022	760.60	765.49	752.45	756.02
5631	NYSE	BLK	Thu, Feb 17, 2022	773.81	777.61	760.93	762.50
5630	NYSE	BLK	Wed, Feb 16, 2022	777.17	787.75	776.55	783.42
5629	NYSE	BLK	Tue, Feb 15, 2022	776.20	784.25	774.45	781.19
5628	NYSE	BLK	Mon, Feb 14, 2022	765.00	773.87	752.95	760.31
5627	NYSE	BLK	Fri, Feb 11, 2022	783.18	784.99	768.26	772.49
5626	NYSE	BLK	Thu, Feb 10, 2022	803.73	810.05	770.21	778.19
5625	NYSE	BLK	Wed, Feb 9, 2022	819.25	824.87	812.97	813.00
5624	NYSE	BLK	Tue, Feb 8, 2022	815.98	817.88	801.28	807.39
5623	NYSE	BLK	Mon, Feb 7, 2022	810.00	824.76	803.74	816.92
5622	NYSE	BLK	Fri, Feb 4, 2022	802.00	817.44	797.30	809.82
5621	NYSE	BLK	Thu, Feb 3, 2022	816.50	823.73	802.49	805.77
5620	NYSE	BLK	Wed, Feb 2, 2022	830.05	830.16	815.53	822.51
5619	NYSE	BLK	Tue, Feb 1, 2022	827.91	831.32	820.57	825.95
5618	NYSE	BLK	Mon, Jan 31, 2022	805.21	823.67	805.01	822.94
5617	NYSE	BLK	Fri, Jan 28, 2022	784.75	808.59	772.65	808.14
5616	NYSE	BLK	Thu, Jan 27, 2022	807.66	814.57	783.69	787.96
5615	NYSE	BLK	Wed, Jan 26, 2022	811.00	819.97	784.09	795.47
5614	NYSE	BLK	Tue, Jan 25, 2022	774.01	805.70	763.87	798.55
5613	NYSE	BLK	Mon, Jan 24, 2022	779.56	788.41	754.05	786.82
5612	NYSE	BLK	Fri, Jan 21, 2022	825.90	825.90	798.79	800.92
5611	NYSE	BLK	Thu, Jan 20, 2022	828.16	846.67	823.74	826.55
5610	NYSE	BLK	Wed, Jan 19, 2022	840.00	840.00	825.00	825.50
5609	NYSE	BLK	Tue, Jan 18, 2022	835.00	839.95	824.19	832.00
5608	NYSE	BLK	Fri, Jan 14, 2022	845.00	858.75	832.87	848.60
5607	NYSE	BLK	Thu, Jan 13, 2022	890.73	891.16	864.12	867.58
5606	NYSE	BLK	Wed, Jan 12, 2022	895.55	899.97	880.86	885.11
5605	NYSE	BLK	Tue, Jan 11, 2022	871.75	888.91	861.77	888.19
5604	NYSE	BLK	Mon, Jan 10, 2022	888.70	889.87	862.84	873.34
5603	NYSE	BLK	Fri, Jan 7, 2022	895.27	896.63	884.00	892.27
5602	NYSE	BLK	Thu, Jan 6, 2022	893.36	898.18	884.03	895.49
5601	NYSE	BLK	Wed, Jan 5, 2022	918.15	925.50	890.83	891.77
5600	NYSE	BLK	Tue, Jan 4, 2022	917.72	927.48	916.56	917.22
5599	NYSE	BLK	Mon, Jan 3, 2022	918.34	922.07	905.43	911.73
5598	NYSE	BLK	Fri, Dec 31, 2021	915.34	919.82	913.50	915.56
5597	NYSE	BLK	Thu, Dec 30, 2021	911.72	918.06	906.47	913.76
5596	NYSE	BLK	Wed, Dec 29, 2021	921.27	922.96	907.68	909.72
5595	NYSE	BLK	Tue, Dec 28, 2021	923.78	929.06	921.13	921.82
5594	NYSE	BLK	Mon, Dec 27, 2021	918.80	923.13	912.00	922.57
5593	NYSE	BLK	Thu, Dec 23, 2021	913.78	923.34	912.09	913.92
5592	NYSE	BLK	Wed, Dec 22, 2021	911.56	918.27	908.02	911.54
5591	NYSE	BLK	Tue, Dec 21, 2021	904.91	914.19	900.25	910.87
5590	NYSE	BLK	Mon, Dec 20, 2021	899.90	900.91	884.33	897.29
5589	NYSE	BLK	Fri, Dec 17, 2021	917.73	923.98	903.40	913.57
5588	NYSE	BLK	Thu, Dec 16, 2021	925.46	933.06	916.37	921.55
5587	NYSE	BLK	Wed, Dec 15, 2021	905.75	915.23	891.05	914.91
5586	NYSE	BLK	Tue, Dec 14, 2021	910.00	915.46	893.04	902.38
5585	NYSE	BLK	Mon, Dec 13, 2021	924.01	925.50	914.14	917.66
5584	NYSE	BLK	Fri, Dec 10, 2021	925.92	929.20	919.48	925.16
5583	NYSE	BLK	Thu, Dec 9, 2021	918.89	926.93	914.69	919.08
5582	NYSE	BLK	Wed, Dec 8, 2021	928.48	932.16	914.94	923.86
5581	NYSE	BLK	Tue, Dec 7, 2021	911.70	924.48	908.53	920.92
5580	NYSE	BLK	Mon, Dec 6, 2021	901.23	905.95	890.42	896.70
5579	NYSE	BLK	Fri, Dec 3, 2021	923.10	924.00	887.78	895.44
5578	NYSE	BLK	Thu, Dec 2, 2021	901.51	924.06	901.16	918.85
5577	NYSE	BLK	Wed, Dec 1, 2021	921.50	929.44	899.78	900.33
5576	NYSE	BLK	Tue, Nov 30, 2021	919.61	924.99	902.02	904.61
5575	NYSE	BLK	Mon, Nov 29, 2021	914.78	934.76	905.82	928.00
5574	NYSE	BLK	Fri, Nov 26, 2021	902.77	914.06	896.85	901.64
5573	NYSE	BLK	Wed, Nov 24, 2021	932.32	939.42	925.09	930.72
5572	NYSE	BLK	Tue, Nov 23, 2021	922.27	936.66	918.26	935.43
5571	NYSE	BLK	Mon, Nov 22, 2021	920.00	929.91	912.97	919.33
5570	NYSE	BLK	Fri, Nov 19, 2021	922.40	925.49	910.03	914.95
5569	NYSE	BLK	Thu, Nov 18, 2021	934.88	940.53	918.73	922.77
5568	NYSE	BLK	Wed, Nov 17, 2021	944.45	946.34	922.16	931.54
5567	NYSE	BLK	Tue, Nov 16, 2021	953.24	956.63	941.23	948.95
5566	NYSE	BLK	Mon, Nov 15, 2021	971.01	971.50	951.01	953.24
5565	NYSE	BLK	Fri, Nov 12, 2021	971.52	973.16	962.31	971.49
5564	NYSE	BLK	Thu, Nov 11, 2021	958.76	969.32	958.01	965.60
5563	NYSE	BLK	Wed, Nov 10, 2021	962.00	963.16	951.26	959.21
5562	NYSE	BLK	Tue, Nov 9, 2021	962.72	971.78	952.90	966.75
5561	NYSE	BLK	Mon, Nov 8, 2021	960.00	966.83	957.51	965.87
5560	NYSE	BLK	Fri, Nov 5, 2021	962.31	967.94	951.36	955.11
5559	NYSE	BLK	Thu, Nov 4, 2021	955.91	964.09	947.11	954.04
5558	NYSE	BLK	Wed, Nov 3, 2021	952.17	953.75	944.30	951.70
5557	NYSE	BLK	Tue, Nov 2, 2021	935.55	950.92	932.35	947.85
5556	NYSE	BLK	Mon, Nov 1, 2021	947.19	949.38	929.68	936.23
5555	NYSE	BLK	Fri, Oct 29, 2021	930.98	947.86	930.56	943.46
5554	NYSE	BLK	Thu, Oct 28, 2021	916.24	935.83	916.24	935.48
5553	NYSE	BLK	Wed, Oct 27, 2021	930.19	939.35	916.59	917.27
5552	NYSE	BLK	Tue, Oct 26, 2021	933.54	938.93	928.35	931.58
5551	NYSE	BLK	Mon, Oct 25, 2021	918.54	931.93	912.02	924.74
5550	NYSE	BLK	Fri, Oct 22, 2021	904.80	916.06	900.01	914.97
5549	NYSE	BLK	Thu, Oct 21, 2021	902.93	909.85	900.90	903.72
5548	NYSE	BLK	Wed, Oct 20, 2021	905.25	905.81	897.06	902.93
5547	NYSE	BLK	Tue, Oct 19, 2021	899.32	904.64	894.83	901.65
5546	NYSE	BLK	Mon, Oct 18, 2021	902.00	907.17	894.51	896.31
5545	NYSE	BLK	Fri, Oct 15, 2021	904.61	915.23	894.03	907.26
5544	NYSE	BLK	Thu, Oct 14, 2021	882.00	896.72	867.25	892.51
5543	NYSE	BLK	Wed, Oct 13, 2021	862.00	877.13	852.01	867.81
5542	NYSE	BLK	Tue, Oct 12, 2021	843.39	843.39	831.56	836.19
5541	NYSE	BLK	Mon, Oct 11, 2021	841.08	860.61	838.63	839.73
5540	NYSE	BLK	Fri, Oct 8, 2021	839.96	846.66	836.58	844.40
5539	NYSE	BLK	Thu, Oct 7, 2021	845.52	855.06	841.46	842.35
5538	NYSE	BLK	Wed, Oct 6, 2021	828.92	837.81	820.96	837.55
5537	NYSE	BLK	Tue, Oct 5, 2021	829.14	843.84	822.91	838.78
5536	NYSE	BLK	Mon, Oct 4, 2021	837.12	844.04	818.73	825.56
5535	NYSE	BLK	Fri, Oct 1, 2021	843.20	849.72	823.49	841.89
5534	NYSE	BLK	Thu, Sep 30, 2021	862.16	862.66	838.16	838.66
5533	NYSE	BLK	Wed, Sep 29, 2021	861.59	864.16	855.89	856.57
5532	NYSE	BLK	Tue, Sep 28, 2021	870.61	873.76	855.46	860.57
5531	NYSE	BLK	Mon, Sep 27, 2021	873.00	875.67	868.02	875.47
5530	NYSE	BLK	Fri, Sep 24, 2021	870.00	876.60	866.96	874.62
5529	NYSE	BLK	Thu, Sep 23, 2021	861.00	881.33	860.89	876.17
5528	NYSE	BLK	Wed, Sep 22, 2021	856.45	858.98	847.81	851.05
5527	NYSE	BLK	Tue, Sep 21, 2021	861.74	863.54	839.28	845.24
5526	NYSE	BLK	Mon, Sep 20, 2021	853.08	857.63	841.26	857.27
5525	NYSE	BLK	Fri, Sep 17, 2021	878.01	887.56	868.81	876.63
5524	NYSE	BLK	Thu, Sep 16, 2021	908.13	909.42	884.11	890.44
5523	NYSE	BLK	Wed, Sep 15, 2021	902.00	913.87	900.00	909.65
5522	NYSE	BLK	Tue, Sep 14, 2021	916.00	916.88	897.24	901.95
5521	NYSE	BLK	Mon, Sep 13, 2021	923.25	924.20	906.00	916.26
5520	NYSE	BLK	Fri, Sep 10, 2021	929.17	929.57	915.02	916.62
5519	NYSE	BLK	Thu, Sep 9, 2021	923.30	934.98	918.62	922.14
5518	NYSE	BLK	Wed, Sep 8, 2021	926.31	929.88	918.62	924.34
5517	NYSE	BLK	Tue, Sep 7, 2021	933.29	935.50	918.58	924.83
5516	NYSE	BLK	Fri, Sep 3, 2021	944.70	949.34	934.12	937.28
5515	NYSE	BLK	Thu, Sep 2, 2021	949.37	954.85	946.10	946.54
5514	NYSE	BLK	Wed, Sep 1, 2021	945.00	947.49	937.01	943.82
5513	NYSE	BLK	Tue, Aug 31, 2021	950.14	953.24	940.05	943.29
5512	NYSE	BLK	Mon, Aug 30, 2021	959.31	959.89	947.58	948.08
5511	NYSE	BLK	Fri, Aug 27, 2021	938.80	955.13	938.80	954.94
5510	NYSE	BLK	Thu, Aug 26, 2021	942.41	942.60	934.17	935.88
5509	NYSE	BLK	Wed, Aug 25, 2021	933.55	945.86	930.29	939.52
5508	NYSE	BLK	Tue, Aug 24, 2021	929.00	933.68	924.79	929.19
5507	NYSE	BLK	Mon, Aug 23, 2021	922.95	933.93	922.56	927.86
5506	NYSE	BLK	Fri, Aug 20, 2021	905.89	922.60	903.60	917.17
5505	NYSE	BLK	Thu, Aug 19, 2021	892.61	908.79	888.50	903.78
5504	NYSE	BLK	Wed, Aug 18, 2021	904.42	913.13	901.67	901.91
5503	NYSE	BLK	Tue, Aug 17, 2021	917.76	921.44	901.10	909.62
5502	NYSE	BLK	Mon, Aug 16, 2021	915.84	924.97	907.01	924.89
5501	NYSE	BLK	Fri, Aug 13, 2021	916.10	920.48	912.51	916.86
5500	NYSE	BLK	Thu, Aug 12, 2021	914.53	920.00	913.72	918.54
5499	NYSE	BLK	Wed, Aug 11, 2021	917.60	922.34	914.35	917.09
5498	NYSE	BLK	Tue, Aug 10, 2021	901.96	916.92	901.06	912.56
5497	NYSE	BLK	Mon, Aug 9, 2021	897.99	905.59	889.97	901.97
5496	NYSE	BLK	Fri, Aug 6, 2021	890.00	900.00	887.59	896.09
5495	NYSE	BLK	Thu, Aug 5, 2021	885.70	893.11	885.70	889.28
5494	NYSE	BLK	Wed, Aug 4, 2021	878.89	888.55	876.10	882.01
5493	NYSE	BLK	Tue, Aug 3, 2021	877.79	881.73	867.67	880.21
5492	NYSE	BLK	Mon, Aug 2, 2021	873.30	881.57	871.45	873.26
5491	NYSE	BLK	Fri, Jul 30, 2021	868.25	875.21	863.99	867.17
5490	NYSE	BLK	Thu, Jul 29, 2021	866.14	872.36	856.76	869.39
5489	NYSE	BLK	Wed, Jul 28, 2021	861.62	864.17	854.12	860.71
5488	NYSE	BLK	Tue, Jul 27, 2021	865.63	869.78	857.82	861.88
5487	NYSE	BLK	Mon, Jul 26, 2021	867.73	875.74	866.94	871.49
5486	NYSE	BLK	Fri, Jul 23, 2021	871.33	878.08	867.79	868.95
5485	NYSE	BLK	Thu, Jul 22, 2021	883.78	884.97	866.27	866.86
5484	NYSE	BLK	Wed, Jul 21, 2021	882.90	892.62	882.20	882.68
5483	NYSE	BLK	Tue, Jul 20, 2021	847.47	881.31	845.00	878.84
5482	NYSE	BLK	Mon, Jul 19, 2021	857.64	863.59	839.69	845.16
5481	NYSE	BLK	Fri, Jul 16, 2021	882.90	883.16	873.00	875.02
5480	NYSE	BLK	Thu, Jul 15, 2021	876.12	889.47	875.28	880.00
5479	NYSE	BLK	Wed, Jul 14, 2021	885.03	893.99	869.99	880.32
5478	NYSE	BLK	Tue, Jul 13, 2021	918.00	918.00	905.07	908.07
5477	NYSE	BLK	Mon, Jul 12, 2021	901.31	920.31	899.57	915.92
5476	NYSE	BLK	Fri, Jul 9, 2021	890.53	901.90	888.71	901.31
5475	NYSE	BLK	Thu, Jul 8, 2021	888.68	888.68	872.73	876.50
5474	NYSE	BLK	Wed, Jul 7, 2021	889.93	902.72	889.93	900.94
5473	NYSE	BLK	Tue, Jul 6, 2021	895.00	895.66	886.03	892.68
5472	NYSE	BLK	Fri, Jul 2, 2021	882.02	894.89	880.84	893.63
5471	NYSE	BLK	Thu, Jul 1, 2021	877.07	879.75	872.19	879.23
5470	NYSE	BLK	Wed, Jun 30, 2021	871.00	877.16	869.46	874.97
5469	NYSE	BLK	Tue, Jun 29, 2021	880.93	886.99	871.31	873.53
5468	NYSE	BLK	Mon, Jun 28, 2021	875.97	880.68	868.02	878.74
5467	NYSE	BLK	Fri, Jun 25, 2021	871.80	877.25	868.66	874.03
5466	NYSE	BLK	Thu, Jun 24, 2021	872.45	873.98	861.05	867.34
5465	NYSE	BLK	Wed, Jun 23, 2021	866.48	868.70	863.47	865.42
5464	NYSE	BLK	Tue, Jun 22, 2021	861.56	869.43	856.75	864.76
5463	NYSE	BLK	Mon, Jun 21, 2021	849.00	862.30	846.97	861.26
5462	NYSE	BLK	Fri, Jun 18, 2021	850.92	856.87	839.01	840.78
5461	NYSE	BLK	Thu, Jun 17, 2021	870.00	874.16	861.24	868.82
5460	NYSE	BLK	Wed, Jun 16, 2021	880.00	880.00	862.92	869.35
5459	NYSE	BLK	Tue, Jun 15, 2021	878.65	884.89	872.04	881.01
5458	NYSE	BLK	Mon, Jun 14, 2021	881.00	881.70	873.52	876.78
5457	NYSE	BLK	Fri, Jun 11, 2021	874.68	880.93	873.00	880.66
5456	NYSE	BLK	Thu, Jun 10, 2021	879.74	880.53	867.34	867.44
5455	NYSE	BLK	Wed, Jun 9, 2021	885.50	886.46	869.84	870.94
5454	NYSE	BLK	Tue, Jun 8, 2021	884.30	886.53	878.09	884.52
5453	NYSE	BLK	Mon, Jun 7, 2021	888.66	890.00	879.47	884.96
5452	NYSE	BLK	Fri, Jun 4, 2021	883.91	887.00	877.84	886.85
5451	NYSE	BLK	Thu, Jun 3, 2021	880.00	888.40	873.40	881.01
5450	NYSE	BLK	Wed, Jun 2, 2021	878.48	887.95	876.81	883.29
5449	NYSE	BLK	Tue, Jun 1, 2021	887.90	889.99	876.01	876.91
5448	NYSE	BLK	Fri, May 28, 2021	879.24	880.00	874.54	877.04
5447	NYSE	BLK	Thu, May 27, 2021	878.74	884.45	875.17	876.43
5446	NYSE	BLK	Wed, May 26, 2021	883.43	888.29	870.33	876.73
5445	NYSE	BLK	Tue, May 25, 2021	877.10	881.30	871.46	874.27
5444	NYSE	BLK	Mon, May 24, 2021	866.45	877.09	866.17	872.36
5443	NYSE	BLK	Fri, May 21, 2021	848.52	864.85	848.52	860.77
5442	NYSE	BLK	Thu, May 20, 2021	841.55	851.57	836.65	844.88
5441	NYSE	BLK	Wed, May 19, 2021	828.08	838.97	821.02	838.52
5440	NYSE	BLK	Tue, May 18, 2021	852.82	855.80	839.58	840.14
5439	NYSE	BLK	Mon, May 17, 2021	856.90	860.15	846.09	849.46
5438	NYSE	BLK	Fri, May 14, 2021	848.65	860.84	845.40	856.87
5437	NYSE	BLK	Thu, May 13, 2021	823.50	845.21	822.10	838.99
5436	NYSE	BLK	Wed, May 12, 2021	839.79	849.98	819.94	823.50
5435	NYSE	BLK	Tue, May 11, 2021	848.27	855.31	835.00	844.10
5434	NYSE	BLK	Mon, May 10, 2021	875.44	880.80	857.42	857.45
5433	NYSE	BLK	Fri, May 7, 2021	860.44	877.06	858.20	873.83
5432	NYSE	BLK	Thu, May 6, 2021	851.36	867.39	849.09	867.10
5431	NYSE	BLK	Wed, May 5, 2021	840.15	852.12	838.97	851.01
5430	NYSE	BLK	Tue, May 4, 2021	822.25	837.16	819.00	836.43
5429	NYSE	BLK	Mon, May 3, 2021	825.00	832.40	821.05	825.62
5428	NYSE	BLK	Fri, Apr 30, 2021	821.78	822.83	813.78	819.30
5427	NYSE	BLK	Thu, Apr 29, 2021	824.30	829.51	817.07	827.32
5426	NYSE	BLK	Wed, Apr 28, 2021	819.87	821.02	815.30	816.28
5425	NYSE	BLK	Tue, Apr 27, 2021	817.70	822.69	812.68	820.51
5424	NYSE	BLK	Mon, Apr 26, 2021	814.52	822.28	814.02	818.32
5423	NYSE	BLK	Fri, Apr 23, 2021	798.43	816.91	795.89	813.17
5422	NYSE	BLK	Thu, Apr 22, 2021	811.01	811.01	793.53	795.32
5421	NYSE	BLK	Wed, Apr 21, 2021	802.96	812.39	799.59	811.53
5420	NYSE	BLK	Tue, Apr 20, 2021	807.26	813.45	800.84	804.96
5419	NYSE	BLK	Mon, Apr 19, 2021	811.06	815.50	806.43	811.09
5418	NYSE	BLK	Fri, Apr 16, 2021	823.82	825.52	805.52	811.45
5417	NYSE	BLK	Thu, Apr 15, 2021	812.19	827.85	810.00	817.84
5416	NYSE	BLK	Wed, Apr 14, 2021	799.53	811.38	798.14	801.07
5415	NYSE	BLK	Tue, Apr 13, 2021	804.70	806.63	799.53	802.49
5414	NYSE	BLK	Mon, Apr 12, 2021	804.61	809.67	801.51	807.98
5413	NYSE	BLK	Fri, Apr 9, 2021	802.68	810.62	799.59	808.35
5412	NYSE	BLK	Thu, Apr 8, 2021	791.00	802.01	789.09	800.60
5411	NYSE	BLK	Wed, Apr 7, 2021	783.32	790.22	781.00	788.00
5410	NYSE	BLK	Tue, Apr 6, 2021	786.48	786.48	778.73	781.71
5409	NYSE	BLK	Mon, Apr 5, 2021	772.45	787.76	771.83	784.02
5408	NYSE	BLK	Thu, Apr 1, 2021	759.78	767.19	757.60	766.83
5407	NYSE	BLK	Wed, Mar 31, 2021	749.97	762.25	748.85	753.96
5406	NYSE	BLK	Tue, Mar 30, 2021	755.06	763.42	746.96	749.26
5405	NYSE	BLK	Mon, Mar 29, 2021	746.58	761.85	744.93	757.86
5404	NYSE	BLK	Fri, Mar 26, 2021	731.32	758.22	731.32	756.90
5403	NYSE	BLK	Thu, Mar 25, 2021	723.55	728.68	712.27	727.50
5402	NYSE	BLK	Wed, Mar 24, 2021	721.10	731.20	721.10	722.75
5401	NYSE	BLK	Tue, Mar 23, 2021	729.78	729.78	714.17	716.57
5400	NYSE	BLK	Mon, Mar 22, 2021	729.64	736.19	725.57	730.92
5399	NYSE	BLK	Fri, Mar 19, 2021	720.26	740.65	713.51	729.64
5398	NYSE	BLK	Thu, Mar 18, 2021	728.99	739.95	722.46	723.73
5397	NYSE	BLK	Wed, Mar 17, 2021	721.35	730.40	719.91	728.22
5396	NYSE	BLK	Tue, Mar 16, 2021	721.94	727.39	715.76	723.07
5395	NYSE	BLK	Mon, Mar 15, 2021	720.71	720.71	707.27	719.01
5394	NYSE	BLK	Fri, Mar 12, 2021	719.28	722.62	712.50	716.19
5393	NYSE	BLK	Thu, Mar 11, 2021	732.48	733.69	719.33	722.12
5392	NYSE	BLK	Wed, Mar 10, 2021	726.69	733.59	724.20	728.50
5391	NYSE	BLK	Tue, Mar 9, 2021	707.98	725.24	703.90	722.00
5390	NYSE	BLK	Mon, Mar 8, 2021	699.56	712.17	696.84	698.96
5389	NYSE	BLK	Fri, Mar 5, 2021	691.90	704.03	670.28	702.28
5388	NYSE	BLK	Thu, Mar 4, 2021	693.40	698.86	676.42	683.21
5387	NYSE	BLK	Wed, Mar 3, 2021	718.54	721.38	701.30	697.36
5386	NYSE	BLK	Tue, Mar 2, 2021	719.73	723.60	713.61	716.31
5385	NYSE	BLK	Mon, Mar 1, 2021	706.82	721.97	705.21	719.20
5384	NYSE	BLK	Fri, Feb 26, 2021	697.79	701.02	689.28	694.50
5383	NYSE	BLK	Thu, Feb 25, 2021	714.23	714.50	692.15	694.79
5382	NYSE	BLK	Wed, Feb 24, 2021	704.50	713.23	700.39	712.10
5381	NYSE	BLK	Tue, Feb 23, 2021	700.51	705.67	688.31	703.16
5380	NYSE	BLK	Mon, Feb 22, 2021	705.38	705.98	697.27	703.14
5379	NYSE	BLK	Fri, Feb 19, 2021	707.42	716.58	706.50	710.11
5378	NYSE	BLK	Thu, Feb 18, 2021	716.43	717.12	696.48	703.53
5377	NYSE	BLK	Wed, Feb 17, 2021	725.98	728.70	718.47	721.39
5376	NYSE	BLK	Tue, Feb 16, 2021	728.67	737.72	726.92	730.31
5375	NYSE	BLK	Fri, Feb 12, 2021	715.35	731.50	712.69	722.98
5374	NYSE	BLK	Thu, Feb 11, 2021	729.62	729.71	716.87	721.43
5373	NYSE	BLK	Wed, Feb 10, 2021	732.41	732.97	721.00	723.17
5372	NYSE	BLK	Tue, Feb 9, 2021	727.75	731.31	719.35	728.80
5371	NYSE	BLK	Mon, Feb 8, 2021	730.68	731.74	720.65	726.45
5370	NYSE	BLK	Fri, Feb 5, 2021	734.19	737.48	725.12	726.33
5369	NYSE	BLK	Thu, Feb 4, 2021	724.30	737.66	724.30	732.45
5368	NYSE	BLK	Wed, Feb 3, 2021	720.00	727.44	716.55	724.08
5367	NYSE	BLK	Tue, Feb 2, 2021	719.37	733.32	719.37	729.50
5366	NYSE	BLK	Mon, Feb 1, 2021	708.00	713.95	701.27	713.17
5365	NYSE	BLK	Fri, Jan 29, 2021	715.36	717.08	698.62	701.26
5364	NYSE	BLK	Thu, Jan 28, 2021	701.50	731.02	699.43	719.91
5363	NYSE	BLK	Wed, Jan 27, 2021	713.20	713.99	685.69	697.79
5362	NYSE	BLK	Tue, Jan 26, 2021	726.99	733.90	720.04	721.85
5361	NYSE	BLK	Mon, Jan 25, 2021	730.82	735.77	713.63	722.98
5360	NYSE	BLK	Fri, Jan 22, 2021	739.90	743.73	730.82	735.05
5359	NYSE	BLK	Thu, Jan 21, 2021	744.71	745.77	737.00	742.20
5358	NYSE	BLK	Wed, Jan 20, 2021	738.71	742.42	729.15	741.54
5357	NYSE	BLK	Tue, Jan 19, 2021	737.72	744.42	729.02	733.65
5356	NYSE	BLK	Fri, Jan 15, 2021	742.18	754.44	724.00	727.76
5355	NYSE	BLK	Thu, Jan 14, 2021	750.00	765.86	739.06	743.50
5354	NYSE	BLK	Wed, Jan 13, 2021	778.70	788.00	776.61	779.75
5353	NYSE	BLK	Tue, Jan 12, 2021	763.51	779.31	763.50	777.74
5352	NYSE	BLK	Mon, Jan 11, 2021	752.82	770.40	750.51	766.68
5351	NYSE	BLK	Fri, Jan 8, 2021	757.15	759.37	747.42	756.45
5350	NYSE	BLK	Thu, Jan 7, 2021	748.34	753.27	743.01	750.42
5349	NYSE	BLK	Wed, Jan 6, 2021	718.76	744.79	716.10	734.96
5348	NYSE	BLK	Tue, Jan 5, 2021	708.81	717.21	705.26	714.58
5347	NYSE	BLK	Mon, Jan 4, 2021	730.60	730.60	702.04	710.82
5346	NYSE	BLK	Thu, Dec 31, 2020	707.48	722.42	706.92	721.54
5345	NYSE	BLK	Wed, Dec 30, 2020	713.30	716.94	708.00	708.94
5344	NYSE	BLK	Tue, Dec 29, 2020	713.74	715.32	705.61	706.28
5343	NYSE	BLK	Mon, Dec 28, 2020	714.59	715.12	709.07	710.18
5342	NYSE	BLK	Thu, Dec 24, 2020	703.36	710.84	703.36	707.18
5341	NYSE	BLK	Wed, Dec 23, 2020	702.00	708.17	696.21	703.64
5340	NYSE	BLK	Tue, Dec 22, 2020	700.00	703.66	691.75	693.52
5339	NYSE	BLK	Mon, Dec 21, 2020	694.00	703.52	689.17	698.83
5338	NYSE	BLK	Fri, Dec 18, 2020	705.15	706.60	691.50	698.80
5337	NYSE	BLK	Thu, Dec 17, 2020	703.00	709.68	699.29	706.01
5336	NYSE	BLK	Wed, Dec 16, 2020	704.00	708.80	693.55	698.37
5335	NYSE	BLK	Tue, Dec 15, 2020	691.52	704.13	690.33	698.18
5334	NYSE	BLK	Mon, Dec 14, 2020	700.53	700.55	683.46	683.92
5333	NYSE	BLK	Fri, Dec 11, 2020	692.30	697.03	689.45	695.20
5332	NYSE	BLK	Thu, Dec 10, 2020	699.59	702.74	694.25	698.41
5331	NYSE	BLK	Wed, Dec 9, 2020	715.84	716.15	696.84	701.68
5330	NYSE	BLK	Tue, Dec 8, 2020	706.79	718.55	703.48	713.92
5329	NYSE	BLK	Mon, Dec 7, 2020	702.70	709.58	699.03	709.49
5328	NYSE	BLK	Fri, Dec 4, 2020	713.42	720.29	696.55	703.47
5327	NYSE	BLK	Thu, Dec 3, 2020	718.36	721.82	711.76	715.42
5326	NYSE	BLK	Wed, Dec 2, 2020	715.00	718.81	708.98	714.73
5325	NYSE	BLK	Tue, Dec 1, 2020	709.67	720.51	705.20	715.23
5324	NYSE	BLK	Mon, Nov 30, 2020	710.31	713.19	697.73	698.35
5323	NYSE	BLK	Fri, Nov 27, 2020	706.75	718.85	705.14	715.11
5322	NYSE	BLK	Wed, Nov 25, 2020	698.12	704.26	696.42	703.61
5321	NYSE	BLK	Tue, Nov 24, 2020	694.67	700.66	686.50	699.30
5320	NYSE	BLK	Mon, Nov 23, 2020	676.88	689.00	673.84	682.87
5319	NYSE	BLK	Fri, Nov 20, 2020	674.02	675.75	669.00	672.71
5318	NYSE	BLK	Thu, Nov 19, 2020	665.97	675.34	663.24	673.48
5317	NYSE	BLK	Wed, Nov 18, 2020	670.80	676.65	668.95	669.89
5316	NYSE	BLK	Tue, Nov 17, 2020	676.46	676.46	664.51	667.49
5315	NYSE	BLK	Mon, Nov 16, 2020	682.50	682.50	669.27	676.43
5314	NYSE	BLK	Fri, Nov 13, 2020	660.00	671.10	658.29	669.77
5313	NYSE	BLK	Thu, Nov 12, 2020	665.76	668.67	654.87	659.79
5312	NYSE	BLK	Wed, Nov 11, 2020	670.79	675.75	667.03	670.62
5311	NYSE	BLK	Tue, Nov 10, 2020	661.07	666.54	645.12	660.60
5310	NYSE	BLK	Mon, Nov 9, 2020	685.12	692.73	663.18	666.02
5309	NYSE	BLK	Fri, Nov 6, 2020	666.06	668.00	654.19	654.90
5308	NYSE	BLK	Thu, Nov 5, 2020	661.02	672.00	659.78	668.19
5307	NYSE	BLK	Wed, Nov 4, 2020	628.29	657.98	627.81	651.60
5306	NYSE	BLK	Tue, Nov 3, 2020	620.90	633.34	619.00	629.26
5305	NYSE	BLK	Mon, Nov 2, 2020	608.96	618.35	606.45	614.87
5304	NYSE	BLK	Fri, Oct 30, 2020	597.58	600.87	587.90	599.21
5303	NYSE	BLK	Thu, Oct 29, 2020	600.21	606.59	590.26	602.33
5302	NYSE	BLK	Wed, Oct 28, 2020	602.69	606.45	596.26	600.71
5301	NYSE	BLK	Tue, Oct 27, 2020	620.32	624.58	613.47	614.53
5300	NYSE	BLK	Mon, Oct 26, 2020	630.00	631.59	615.83	622.19
5299	NYSE	BLK	Fri, Oct 23, 2020	637.87	639.16	633.51	637.31
5298	NYSE	BLK	Thu, Oct 22, 2020	635.00	637.83	629.82	635.18
5297	NYSE	BLK	Wed, Oct 21, 2020	646.58	653.72	634.82	634.99
5296	NYSE	BLK	Tue, Oct 20, 2020	636.62	650.98	636.62	645.07
5295	NYSE	BLK	Mon, Oct 19, 2020	658.25	666.64	633.03	634.89
5294	NYSE	BLK	Fri, Oct 16, 2020	652.04	659.57	648.00	657.38
5293	NYSE	BLK	Thu, Oct 15, 2020	634.09	648.90	632.64	646.24
5292	NYSE	BLK	Wed, Oct 14, 2020	641.83	643.46	634.05	639.85
5291	NYSE	BLK	Tue, Oct 13, 2020	634.17	646.29	626.16	638.96
5290	NYSE	BLK	Mon, Oct 12, 2020	615.37	620.66	613.66	614.89
5289	NYSE	BLK	Fri, Oct 9, 2020	610.60	614.30	606.58	611.57
5288	NYSE	BLK	Thu, Oct 8, 2020	595.36	606.21	594.34	604.44
5287	NYSE	BLK	Wed, Oct 7, 2020	584.32	592.79	584.32	592.05
5286	NYSE	BLK	Tue, Oct 6, 2020	580.98	590.60	578.13	580.23
5285	NYSE	BLK	Mon, Oct 5, 2020	574.70	581.52	573.00	580.98
5284	NYSE	BLK	Fri, Oct 2, 2020	560.54	574.67	559.18	570.12
5283	NYSE	BLK	Thu, Oct 1, 2020	576.84	578.24	566.17	567.91
5282	NYSE	BLK	Wed, Sep 30, 2020	557.20	570.89	555.11	563.55
5281	NYSE	BLK	Tue, Sep 29, 2020	560.16	562.20	552.37	554.80
5280	NYSE	BLK	Mon, Sep 28, 2020	554.44	563.94	554.00	558.65
5279	NYSE	BLK	Fri, Sep 25, 2020	532.95	548.90	531.39	547.81
5278	NYSE	BLK	Thu, Sep 24, 2020	537.28	542.11	531.81	535.05
5277	NYSE	BLK	Wed, Sep 23, 2020	550.31	552.87	538.05	538.54
5276	NYSE	BLK	Tue, Sep 22, 2020	551.15	556.55	544.53	550.80
5275	NYSE	BLK	Mon, Sep 21, 2020	548.63	556.76	542.52	552.59
5274	NYSE	BLK	Fri, Sep 18, 2020	548.47	559.16	548.47	556.92
5273	NYSE	BLK	Thu, Sep 17, 2020	554.95	555.80	544.51	548.41
5272	NYSE	BLK	Wed, Sep 16, 2020	551.82	566.88	548.80	561.73
5271	NYSE	BLK	Tue, Sep 15, 2020	553.11	553.43	547.28	548.16
5270	NYSE	BLK	Mon, Sep 14, 2020	545.04	553.21	543.27	547.38
5269	NYSE	BLK	Fri, Sep 11, 2020	544.48	547.45	537.86	541.20
5268	NYSE	BLK	Thu, Sep 10, 2020	561.64	561.96	541.21	543.31
5267	NYSE	BLK	Wed, Sep 9, 2020	561.62	564.10	555.33	560.18
5266	NYSE	BLK	Tue, Sep 8, 2020	559.99	560.77	548.00	552.54
5265	NYSE	BLK	Fri, Sep 4, 2020	581.81	584.09	557.86	564.63
5264	NYSE	BLK	Thu, Sep 3, 2020	604.13	605.45	573.70	579.12
5263	NYSE	BLK	Wed, Sep 2, 2020	597.74	609.69	594.19	604.37
5262	NYSE	BLK	Tue, Sep 1, 2020	594.74	601.02	593.15	596.24
5261	NYSE	BLK	Mon, Aug 31, 2020	602.52	604.08	593.67	594.19
5260	NYSE	BLK	Fri, Aug 28, 2020	595.61	601.31	592.09	601.06
5259	NYSE	BLK	Thu, Aug 27, 2020	592.94	598.90	591.99	594.98
5258	NYSE	BLK	Wed, Aug 26, 2020	591.46	595.70	587.90	592.10
5257	NYSE	BLK	Tue, Aug 25, 2020	594.45	594.60	590.12	591.15
5256	NYSE	BLK	Mon, Aug 24, 2020	587.38	591.69	584.29	591.45
5255	NYSE	BLK	Fri, Aug 21, 2020	585.41	588.00	581.93	584.04
5254	NYSE	BLK	Thu, Aug 20, 2020	584.88	588.26	581.04	583.36
5253	NYSE	BLK	Wed, Aug 19, 2020	592.33	595.55	588.80	589.75
5252	NYSE	BLK	Tue, Aug 18, 2020	591.09	594.76	588.80	589.21
5251	NYSE	BLK	Mon, Aug 17, 2020	590.93	595.55	587.89	592.03
5250	NYSE	BLK	Fri, Aug 14, 2020	588.61	592.46	584.06	588.46
5249	NYSE	BLK	Thu, Aug 13, 2020	586.72	595.31	586.72	589.56
5248	NYSE	BLK	Wed, Aug 12, 2020	592.14	605.72	584.40	590.24
5247	NYSE	BLK	Tue, Aug 11, 2020	585.30	596.51	583.33	586.64
5246	NYSE	BLK	Mon, Aug 10, 2020	586.21	587.16	579.67	580.20
5245	NYSE	BLK	Fri, Aug 7, 2020	582.67	588.34	579.42	588.19
5244	NYSE	BLK	Thu, Aug 6, 2020	579.96	583.35	575.07	582.23
5243	NYSE	BLK	Wed, Aug 5, 2020	576.71	584.92	573.23	582.15
5242	NYSE	BLK	Tue, Aug 4, 2020	573.65	575.69	567.93	571.04
5241	NYSE	BLK	Mon, Aug 3, 2020	579.35	583.55	577.31	579.95
5240	NYSE	BLK	Fri, Jul 31, 2020	572.33	575.32	566.68	575.01
5239	NYSE	BLK	Thu, Jul 30, 2020	569.31	573.09	564.00	573.09
5238	NYSE	BLK	Wed, Jul 29, 2020	569.75	580.21	569.75	577.60
5237	NYSE	BLK	Tue, Jul 28, 2020	572.90	574.19	569.00	570.70
5236	NYSE	BLK	Mon, Jul 27, 2020	568.73	578.28	565.35	575.33
5235	NYSE	BLK	Fri, Jul 24, 2020	578.00	578.00	567.66	570.62
5234	NYSE	BLK	Thu, Jul 23, 2020	580.31	585.05	575.22	578.15
5233	NYSE	BLK	Wed, Jul 22, 2020	580.33	586.62	577.98	582.54
5232	NYSE	BLK	Tue, Jul 21, 2020	584.75	584.75	578.29	580.00
5231	NYSE	BLK	Mon, Jul 20, 2020	580.22	585.00	577.13	579.60
5230	NYSE	BLK	Fri, Jul 17, 2020	578.35	592.48	572.65	587.72
5229	NYSE	BLK	Thu, Jul 16, 2020	565.30	569.76	563.12	566.96
5228	NYSE	BLK	Wed, Jul 15, 2020	572.28	573.00	560.24	568.59
5227	NYSE	BLK	Tue, Jul 14, 2020	552.76	562.51	551.46	561.33
5226	NYSE	BLK	Mon, Jul 13, 2020	558.20	565.23	552.00	552.56
5225	NYSE	BLK	Fri, Jul 10, 2020	550.53	555.92	546.78	554.08
5224	NYSE	BLK	Thu, Jul 9, 2020	554.46	557.47	544.26	549.44
5223	NYSE	BLK	Wed, Jul 8, 2020	551.01	559.94	549.49	557.61
5222	NYSE	BLK	Tue, Jul 7, 2020	553.37	560.47	549.16	549.23
5221	NYSE	BLK	Mon, Jul 6, 2020	560.00	564.40	557.09	557.55
5220	NYSE	BLK	Thu, Jul 2, 2020	555.48	560.56	548.62	551.77
5219	NYSE	BLK	Wed, Jul 1, 2020	544.29	546.48	537.46	544.32
5218	NYSE	BLK	Tue, Jun 30, 2020	533.97	545.98	533.97	544.09
5217	NYSE	BLK	Mon, Jun 29, 2020	540.00	540.57	530.99	532.87
5216	NYSE	BLK	Fri, Jun 26, 2020	542.11	544.43	528.63	534.85
5215	NYSE	BLK	Thu, Jun 25, 2020	537.77	550.40	532.75	546.97
5214	NYSE	BLK	Wed, Jun 24, 2020	548.65	551.90	536.24	538.57
5213	NYSE	BLK	Tue, Jun 23, 2020	560.00	561.99	553.21	554.65
5212	NYSE	BLK	Mon, Jun 22, 2020	550.77	558.57	548.59	553.21
5211	NYSE	BLK	Fri, Jun 19, 2020	566.98	566.98	546.85	555.37
5210	NYSE	BLK	Thu, Jun 18, 2020	549.87	558.35	548.53	556.77
5209	NYSE	BLK	Wed, Jun 17, 2020	554.96	561.50	552.80	555.23
5208	NYSE	BLK	Tue, Jun 16, 2020	558.90	558.90	539.35	550.40
5207	NYSE	BLK	Mon, Jun 15, 2020	518.23	549.59	515.72	543.03
5206	NYSE	BLK	Fri, Jun 12, 2020	538.40	539.13	516.10	527.04
5205	NYSE	BLK	Thu, Jun 11, 2020	544.07	548.67	521.14	525.21
5204	NYSE	BLK	Wed, Jun 10, 2020	559.45	567.58	555.63	558.06
5203	NYSE	BLK	Tue, Jun 9, 2020	547.97	562.50	546.95	558.06
5202	NYSE	BLK	Mon, Jun 8, 2020	557.22	561.93	550.55	557.33
5201	NYSE	BLK	Fri, Jun 5, 2020	558.00	562.09	551.62	556.53
5200	NYSE	BLK	Thu, Jun 4, 2020	541.93	548.14	540.00	546.19
5199	NYSE	BLK	Wed, Jun 3, 2020	550.00	551.94	542.81	544.08
5198	NYSE	BLK	Tue, Jun 2, 2020	544.40	547.77	538.43	541.34
5197	NYSE	BLK	Mon, Jun 1, 2020	528.00	543.11	526.73	538.23
5196	NYSE	BLK	Fri, May 29, 2020	530.69	534.50	520.55	528.64
5195	NYSE	BLK	Thu, May 28, 2020	548.48	550.00	535.01	536.84
5194	NYSE	BLK	Wed, May 27, 2020	536.25	537.35	525.33	536.40
5193	NYSE	BLK	Tue, May 26, 2020	525.00	530.15	521.41	523.63
5192	NYSE	BLK	Fri, May 22, 2020	506.00	513.57	503.00	513.30
5191	NYSE	BLK	Thu, May 21, 2020	508.08	509.63	504.15	508.51
5190	NYSE	BLK	Wed, May 20, 2020	509.56	513.00	503.46	508.74
5189	NYSE	BLK	Tue, May 19, 2020	512.46	515.58	498.83	501.20
5188	NYSE	BLK	Mon, May 18, 2020	519.00	528.79	514.59	516.43
5187	NYSE	BLK	Fri, May 15, 2020	495.00	515.59	490.52	513.73
5186	NYSE	BLK	Thu, May 14, 2020	481.00	500.14	471.45	498.20
5185	NYSE	BLK	Wed, May 13, 2020	459.99	491.78	456.50	485.80
5184	NYSE	BLK	Tue, May 12, 2020	472.83	473.34	451.35	454.44
5183	NYSE	BLK	Mon, May 11, 2020	492.27	497.18	488.64	493.11
5182	NYSE	BLK	Fri, May 8, 2020	505.53	506.00	496.62	498.78
5181	NYSE	BLK	Thu, May 7, 2020	494.87	502.81	493.33	497.39
5180	NYSE	BLK	Wed, May 6, 2020	489.73	491.70	476.67	483.40
5179	NYSE	BLK	Tue, May 5, 2020	488.11	493.73	484.88	485.49
5178	NYSE	BLK	Mon, May 4, 2020	479.00	483.71	473.11	481.51
5177	NYSE	BLK	Fri, May 1, 2020	491.42	492.47	483.15	484.16
5176	NYSE	BLK	Thu, Apr 30, 2020	501.24	507.94	497.81	502.04
5175	NYSE	BLK	Wed, Apr 29, 2020	510.67	516.00	500.59	511.39
5174	NYSE	BLK	Tue, Apr 28, 2020	508.07	510.79	494.76	497.77
5173	NYSE	BLK	Mon, Apr 27, 2020	481.07	498.15	477.06	496.65
5172	NYSE	BLK	Fri, Apr 24, 2020	476.03	476.03	469.64	475.14
5171	NYSE	BLK	Thu, Apr 23, 2020	481.32	484.76	469.31	471.20
5170	NYSE	BLK	Wed, Apr 22, 2020	484.32	487.88	475.54	481.00
5169	NYSE	BLK	Tue, Apr 21, 2020	460.07	477.62	453.33	474.37
5168	NYSE	BLK	Mon, Apr 20, 2020	467.84	475.24	464.15	470.80
5167	NYSE	BLK	Fri, Apr 17, 2020	476.32	484.69	469.35	476.87
5166	NYSE	BLK	Thu, Apr 16, 2020	445.19	462.85	444.84	458.99
5165	NYSE	BLK	Wed, Apr 15, 2020	442.49	451.00	440.00	443.07
5164	NYSE	BLK	Tue, Apr 14, 2020	466.79	467.99	456.48	458.03
5163	NYSE	BLK	Mon, Apr 13, 2020	468.86	470.24	449.25	452.39
5162	NYSE	BLK	Thu, Apr 9, 2020	460.00	478.69	458.43	471.42
5161	NYSE	BLK	Wed, Apr 8, 2020	445.81	455.64	441.63	450.97
5160	NYSE	BLK	Tue, Apr 7, 2020	469.00	469.07	441.98	443.12
5159	NYSE	BLK	Mon, Apr 6, 2020	442.01	452.98	433.40	449.52
5158	NYSE	BLK	Fri, Apr 3, 2020	426.71	432.98	411.03	418.07
5157	NYSE	BLK	Thu, Apr 2, 2020	408.18	433.87	406.19	426.53
5156	NYSE	BLK	Wed, Apr 1, 2020	418.11	424.50	401.90	409.54
5155	NYSE	BLK	Tue, Mar 31, 2020	451.89	458.63	436.99	439.97
5154	NYSE	BLK	Mon, Mar 30, 2020	438.00	456.25	434.51	455.35
5153	NYSE	BLK	Fri, Mar 27, 2020	428.54	449.48	421.12	434.34
5152	NYSE	BLK	Thu, Mar 26, 2020	408.06	454.50	405.57	451.90
5151	NYSE	BLK	Wed, Mar 25, 2020	384.90	439.99	377.00	401.38
5150	NYSE	BLK	Tue, Mar 24, 2020	349.30	373.06	346.29	371.70
5149	NYSE	BLK	Mon, Mar 23, 2020	354.72	354.72	326.28	327.42
5148	NYSE	BLK	Fri, Mar 20, 2020	401.01	402.40	350.96	354.72
5147	NYSE	BLK	Thu, Mar 19, 2020	367.29	415.15	351.30	397.36
5146	NYSE	BLK	Wed, Mar 18, 2020	357.17	374.57	323.98	373.36
5145	NYSE	BLK	Tue, Mar 17, 2020	366.21	398.24	355.39	386.76
5144	NYSE	BLK	Mon, Mar 16, 2020	368.44	376.57	354.01	357.28
5143	NYSE	BLK	Fri, Mar 13, 2020	415.11	419.24	388.00	413.78
5142	NYSE	BLK	Thu, Mar 12, 2020	398.38	420.00	383.43	386.22
5141	NYSE	BLK	Wed, Mar 11, 2020	445.00	447.99	422.17	430.97
5140	NYSE	BLK	Tue, Mar 10, 2020	441.33	459.02	434.23	459.00
5139	NYSE	BLK	Mon, Mar 9, 2020	411.39	436.10	405.15	419.01
5138	NYSE	BLK	Fri, Mar 6, 2020	452.04	458.96	440.52	450.41
5137	NYSE	BLK	Thu, Mar 5, 2020	477.37	482.40	464.58	472.47
5136	NYSE	BLK	Wed, Mar 4, 2020	488.09	497.77	479.30	495.31
5135	NYSE	BLK	Tue, Mar 3, 2020	488.34	503.98	476.18	478.44
5134	NYSE	BLK	Mon, Mar 2, 2020	467.14	488.18	461.57	487.94
5133	NYSE	BLK	Fri, Feb 28, 2020	459.25	465.41	449.02	463.01
5132	NYSE	BLK	Thu, Feb 27, 2020	495.64	500.86	475.78	475.82
5131	NYSE	BLK	Wed, Feb 26, 2020	508.17	517.96	505.49	508.47
5130	NYSE	BLK	Tue, Feb 25, 2020	530.26	531.13	502.47	506.00
5129	NYSE	BLK	Mon, Feb 24, 2020	536.05	541.31	527.65	528.00
5128	NYSE	BLK	Fri, Feb 21, 2020	563.41	564.85	555.00	557.00
5127	NYSE	BLK	Thu, Feb 20, 2020	570.00	572.95	560.62	566.92
5126	NYSE	BLK	Wed, Feb 19, 2020	567.98	573.00	566.19	572.07
5125	NYSE	BLK	Tue, Feb 18, 2020	565.00	565.22	562.31	564.81
5124	NYSE	BLK	Fri, Feb 14, 2020	565.74	568.92	562.71	565.94
5123	NYSE	BLK	Thu, Feb 13, 2020	568.69	572.75	567.37	568.55
5122	NYSE	BLK	Wed, Feb 12, 2020	574.84	576.81	570.01	572.48
5121	NYSE	BLK	Tue, Feb 11, 2020	564.05	571.31	563.88	570.44
5120	NYSE	BLK	Mon, Feb 10, 2020	553.44	561.25	553.30	561.10
5119	NYSE	BLK	Fri, Feb 7, 2020	550.00	556.01	549.50	555.74
5118	NYSE	BLK	Thu, Feb 6, 2020	548.07	555.24	541.33	554.67
5117	NYSE	BLK	Wed, Feb 5, 2020	543.84	546.68	537.47	543.48
5116	NYSE	BLK	Tue, Feb 4, 2020	538.17	540.32	531.45	535.24
5115	NYSE	BLK	Mon, Feb 3, 2020	530.23	537.15	529.80	530.08
5114	NYSE	BLK	Fri, Jan 31, 2020	537.94	539.09	525.18	527.35
5113	NYSE	BLK	Thu, Jan 30, 2020	531.04	540.26	528.91	539.69
5112	NYSE	BLK	Wed, Jan 29, 2020	534.45	542.17	532.37	536.49
5111	NYSE	BLK	Tue, Jan 28, 2020	527.96	533.77	525.15	529.97
5110	NYSE	BLK	Mon, Jan 27, 2020	522.00	530.33	519.61	523.81
5109	NYSE	BLK	Fri, Jan 24, 2020	544.42	547.35	532.76	536.84
5108	NYSE	BLK	Thu, Jan 23, 2020	533.60	544.00	532.88	541.94
5107	NYSE	BLK	Wed, Jan 22, 2020	532.53	539.63	531.34	536.86
5106	NYSE	BLK	Tue, Jan 21, 2020	532.01	534.15	527.76	529.14
5105	NYSE	BLK	Fri, Jan 17, 2020	537.06	539.20	533.23	535.24
5104	NYSE	BLK	Thu, Jan 16, 2020	536.91	536.91	530.25	535.00
5103	NYSE	BLK	Wed, Jan 15, 2020	518.50	531.62	518.50	530.26
5102	NYSE	BLK	Tue, Jan 14, 2020	520.15	525.00	516.52	518.32
5101	NYSE	BLK	Mon, Jan 13, 2020	513.27	523.45	513.27	523.11
5100	NYSE	BLK	Fri, Jan 10, 2020	514.51	515.24	510.41	512.18
5099	NYSE	BLK	Thu, Jan 9, 2020	513.88	514.82	510.60	513.10
5098	NYSE	BLK	Wed, Jan 8, 2020	507.77	510.14	502.24	507.10
5097	NYSE	BLK	Tue, Jan 7, 2020	502.88	509.82	502.88	507.22
5096	NYSE	BLK	Mon, Jan 6, 2020	500.17	504.77	498.51	504.00
5095	NYSE	BLK	Fri, Jan 3, 2020	501.72	506.70	501.52	503.57
5094	NYSE	BLK	Thu, Jan 2, 2020	510.00	510.00	504.92	508.98
5093	NYSE	BLK	Tue, Dec 31, 2019	500.76	502.89	498.28	502.70
5092	NYSE	BLK	Mon, Dec 30, 2019	504.00	504.00	499.59	500.84
5091	NYSE	BLK	Fri, Dec 27, 2019	503.25	504.55	501.62	503.01
5090	NYSE	BLK	Thu, Dec 26, 2019	499.84	503.26	499.73	503.24
5089	NYSE	BLK	Tue, Dec 24, 2019	500.30	500.76	497.44	499.64
5088	NYSE	BLK	Mon, Dec 23, 2019	501.62	502.82	497.61	499.66
5087	NYSE	BLK	Fri, Dec 20, 2019	506.36	506.36	499.42	499.59
5086	NYSE	BLK	Thu, Dec 19, 2019	499.34	503.86	499.02	502.34
5085	NYSE	BLK	Wed, Dec 18, 2019	503.17	503.17	498.17	499.49
5084	NYSE	BLK	Tue, Dec 17, 2019	503.53	505.22	500.10	502.29
5083	NYSE	BLK	Mon, Dec 16, 2019	503.61	506.81	501.22	502.05
5082	NYSE	BLK	Fri, Dec 13, 2019	501.59	503.86	495.49	498.61
5081	NYSE	BLK	Thu, Dec 12, 2019	494.04	503.69	493.52	502.12
5080	NYSE	BLK	Wed, Dec 11, 2019	494.28	497.34	492.62	493.91
5079	NYSE	BLK	Tue, Dec 10, 2019	497.79	497.92	492.85	494.03
5078	NYSE	BLK	Mon, Dec 9, 2019	494.30	498.09	492.10	497.07
5077	NYSE	BLK	Fri, Dec 6, 2019	495.47	499.70	491.85	495.76
5076	NYSE	BLK	Thu, Dec 5, 2019	485.11	490.54	482.52	490.30
5075	NYSE	BLK	Wed, Dec 4, 2019	485.66	493.00	485.66	483.39
5074	NYSE	BLK	Tue, Dec 3, 2019	484.64	486.21	478.68	485.76
5073	NYSE	BLK	Mon, Dec 2, 2019	495.28	495.69	488.91	489.70
5072	NYSE	BLK	Fri, Nov 29, 2019	496.55	496.90	493.46	494.91
5071	NYSE	BLK	Wed, Nov 27, 2019	490.43	494.64	488.86	494.21
5070	NYSE	BLK	Tue, Nov 26, 2019	490.76	491.46	487.50	490.89
5069	NYSE	BLK	Mon, Nov 25, 2019	486.24	492.56	484.36	491.86
5068	NYSE	BLK	Fri, Nov 22, 2019	485.00	487.77	484.10	485.00
5067	NYSE	BLK	Thu, Nov 21, 2019	489.00	489.50	482.54	484.98
5066	NYSE	BLK	Wed, Nov 20, 2019	490.58	492.71	485.17	488.81
5065	NYSE	BLK	Tue, Nov 19, 2019	493.00	495.78	491.13	492.80
5064	NYSE	BLK	Mon, Nov 18, 2019	490.81	492.57	488.69	491.74
5063	NYSE	BLK	Fri, Nov 15, 2019	486.07	491.88	484.00	490.96
5062	NYSE	BLK	Thu, Nov 14, 2019	484.97	485.63	481.84	484.59
5061	NYSE	BLK	Wed, Nov 13, 2019	482.53	487.90	480.57	485.57
5060	NYSE	BLK	Tue, Nov 12, 2019	487.00	487.62	484.41	486.79
5059	NYSE	BLK	Mon, Nov 11, 2019	486.40	488.81	485.39	486.79
5058	NYSE	BLK	Fri, Nov 8, 2019	489.85	491.94	485.66	490.21
5057	NYSE	BLK	Thu, Nov 7, 2019	492.20	495.39	489.54	490.16
5056	NYSE	BLK	Wed, Nov 6, 2019	484.91	491.58	483.08	489.54
5055	NYSE	BLK	Tue, Nov 5, 2019	476.53	484.89	475.79	482.44
5054	NYSE	BLK	Mon, Nov 4, 2019	474.88	476.80	472.91	476.53
5053	NYSE	BLK	Fri, Nov 1, 2019	466.36	471.60	466.31	469.17
5052	NYSE	BLK	Thu, Oct 31, 2019	464.22	466.94	458.00	461.70
5051	NYSE	BLK	Wed, Oct 30, 2019	465.40	467.55	460.63	466.94
5050	NYSE	BLK	Tue, Oct 29, 2019	464.95	470.79	464.60	466.16
5049	NYSE	BLK	Mon, Oct 28, 2019	461.47	469.50	461.47	466.56
5048	NYSE	BLK	Fri, Oct 25, 2019	455.80	460.60	451.67	459.80
5047	NYSE	BLK	Thu, Oct 24, 2019	457.58	459.48	451.71	454.66
5046	NYSE	BLK	Wed, Oct 23, 2019	449.83	457.32	448.33	457.06
5045	NYSE	BLK	Tue, Oct 22, 2019	453.63	455.26	449.00	450.32
5044	NYSE	BLK	Mon, Oct 21, 2019	447.06	454.39	447.04	453.65
5043	NYSE	BLK	Fri, Oct 18, 2019	448.73	450.19	444.60	445.04
5042	NYSE	BLK	Thu, Oct 17, 2019	449.99	454.38	449.00	450.67
5041	NYSE	BLK	Wed, Oct 16, 2019	445.00	447.40	444.06	446.40
5040	NYSE	BLK	Tue, Oct 15, 2019	437.82	447.98	435.05	444.45
5039	NYSE	BLK	Mon, Oct 14, 2019	432.29	434.50	429.63	434.21
5038	NYSE	BLK	Fri, Oct 11, 2019	428.00	435.90	425.46	434.00
5037	NYSE	BLK	Thu, Oct 10, 2019	417.07	424.88	417.07	420.38
5036	NYSE	BLK	Wed, Oct 9, 2019	415.81	419.33	413.96	417.17
5035	NYSE	BLK	Tue, Oct 8, 2019	419.37	420.26	411.75	413.16
5034	NYSE	BLK	Mon, Oct 7, 2019	424.76	427.24	421.28	423.17
5033	NYSE	BLK	Fri, Oct 4, 2019	421.15	427.70	419.09	427.44
5032	NYSE	BLK	Thu, Oct 3, 2019	418.89	421.61	411.21	419.61
5031	NYSE	BLK	Wed, Oct 2, 2019	428.50	429.33	417.47	420.36
5030	NYSE	BLK	Tue, Oct 1, 2019	445.63	448.67	433.27	433.69
5029	NYSE	BLK	Mon, Sep 30, 2019	448.09	448.98	445.00	445.64
5028	NYSE	BLK	Fri, Sep 27, 2019	448.58	449.52	440.95	446.13
5027	NYSE	BLK	Thu, Sep 26, 2019	444.72	447.21	442.15	446.00
5026	NYSE	BLK	Wed, Sep 25, 2019	442.00	445.56	437.30	445.19
5025	NYSE	BLK	Tue, Sep 24, 2019	449.10	449.97	439.14	442.12
5024	NYSE	BLK	Mon, Sep 23, 2019	440.94	448.08	440.26	446.20
5023	NYSE	BLK	Fri, Sep 20, 2019	446.16	447.13	441.82	444.39
5022	NYSE	BLK	Thu, Sep 19, 2019	443.55	448.95	442.10	443.98
5021	NYSE	BLK	Wed, Sep 18, 2019	442.55	444.95	438.93	443.16
5020	NYSE	BLK	Tue, Sep 17, 2019	436.95	439.54	434.69	439.18
5019	NYSE	BLK	Mon, Sep 16, 2019	439.17	442.63	432.45	435.71
5018	NYSE	BLK	Fri, Sep 13, 2019	438.15	444.79	437.07	442.96
5017	NYSE	BLK	Thu, Sep 12, 2019	432.91	437.25	428.74	434.75
5016	NYSE	BLK	Wed, Sep 11, 2019	429.27	434.14	423.86	432.83
5015	NYSE	BLK	Tue, Sep 10, 2019	432.00	434.11	421.44	428.34
5014	NYSE	BLK	Mon, Sep 9, 2019	426.96	432.87	424.86	430.85
5013	NYSE	BLK	Fri, Sep 6, 2019	424.88	426.13	421.18	423.83
5012	NYSE	BLK	Thu, Sep 5, 2019	421.82	429.98	420.83	424.72
5011	NYSE	BLK	Wed, Sep 4, 2019	416.28	418.67	412.12	415.64
5010	NYSE	BLK	Tue, Sep 3, 2019	420.99	420.99	412.69	412.52
5009	NYSE	BLK	Fri, Aug 30, 2019	424.96	425.85	420.93	422.56
5008	NYSE	BLK	Thu, Aug 29, 2019	419.00	424.83	416.99	422.04
5007	NYSE	BLK	Wed, Aug 28, 2019	408.01	413.97	406.39	413.84
5006	NYSE	BLK	Tue, Aug 27, 2019	406.65	410.90	405.26	410.51
5005	NYSE	BLK	Mon, Aug 26, 2019	411.68	411.88	403.54	405.47
5004	NYSE	BLK	Fri, Aug 23, 2019	416.94	418.97	405.07	407.25
5003	NYSE	BLK	Thu, Aug 22, 2019	423.00	423.92	416.63	419.00
5002	NYSE	BLK	Wed, Aug 21, 2019	422.80	424.97	420.11	420.93
5001	NYSE	BLK	Tue, Aug 20, 2019	423.41	423.41	417.53	418.29
5000	NYSE	BLK	Mon, Aug 19, 2019	427.17	427.94	423.17	425.56
4999	NYSE	BLK	Fri, Aug 16, 2019	413.40	422.71	413.40	419.46
4998	NYSE	BLK	Thu, Aug 15, 2019	413.54	417.20	406.21	409.30
4997	NYSE	BLK	Wed, Aug 14, 2019	414.75	419.12	411.01	411.37
4996	NYSE	BLK	Tue, Aug 13, 2019	416.56	427.20	413.59	425.33
4995	NYSE	BLK	Mon, Aug 12, 2019	420.24	425.94	414.46	416.44
4994	NYSE	BLK	Fri, Aug 9, 2019	435.02	435.11	425.85	426.33
4993	NYSE	BLK	Thu, Aug 8, 2019	434.00	438.44	431.60	437.62
4992	NYSE	BLK	Wed, Aug 7, 2019	426.74	432.79	423.46	430.39
4991	NYSE	BLK	Tue, Aug 6, 2019	435.39	437.89	430.22	435.71
4990	NYSE	BLK	Mon, Aug 5, 2019	437.96	439.19	426.81	431.32
4989	NYSE	BLK	Fri, Aug 2, 2019	450.00	451.71	441.78	448.22
4988	NYSE	BLK	Thu, Aug 1, 2019	465.19	467.67	449.75	451.95
4987	NYSE	BLK	Wed, Jul 31, 2019	477.93	478.33	465.51	467.68
4986	NYSE	BLK	Tue, Jul 30, 2019	475.00	478.47	472.75	478.41
4985	NYSE	BLK	Mon, Jul 29, 2019	476.96	481.37	474.68	478.31
4984	NYSE	BLK	Fri, Jul 26, 2019	474.37	478.86	471.86	478.17
4983	NYSE	BLK	Thu, Jul 25, 2019	476.55	476.55	470.10	473.87
4982	NYSE	BLK	Wed, Jul 24, 2019	475.96	481.70	475.81	477.15
4981	NYSE	BLK	Tue, Jul 23, 2019	476.47	480.68	475.69	477.46
4980	NYSE	BLK	Mon, Jul 22, 2019	472.57	475.04	465.86	473.55
4979	NYSE	BLK	Fri, Jul 19, 2019	476.30	483.00	472.50	473.24
4978	NYSE	BLK	Thu, Jul 18, 2019	470.86	475.19	470.01	475.14
4977	NYSE	BLK	Wed, Jul 17, 2019	475.00	476.60	468.16	471.00
4976	NYSE	BLK	Tue, Jul 16, 2019	482.48	483.49	476.88	477.17
4975	NYSE	BLK	Mon, Jul 15, 2019	482.87	483.00	479.22	481.70
4974	NYSE	BLK	Fri, Jul 12, 2019	478.18	482.83	476.58	482.46
4973	NYSE	BLK	Thu, Jul 11, 2019	477.00	480.71	474.41	480.07
4972	NYSE	BLK	Wed, Jul 10, 2019	473.82	476.65	472.37	475.54
4971	NYSE	BLK	Tue, Jul 9, 2019	470.26	476.24	468.18	473.82
4970	NYSE	BLK	Mon, Jul 8, 2019	474.06	477.21	471.95	472.44
4969	NYSE	BLK	Fri, Jul 5, 2019	475.30	478.76	472.21	478.69
4968	NYSE	BLK	Wed, Jul 3, 2019	471.36	477.08	471.20	475.35
4967	NYSE	BLK	Tue, Jul 2, 2019	472.97	473.10	467.67	469.87
4966	NYSE	BLK	Mon, Jul 1, 2019	474.88	477.14	468.96	472.93
4965	NYSE	BLK	Fri, Jun 28, 2019	468.56	472.36	465.61	469.30
4964	NYSE	BLK	Thu, Jun 27, 2019	462.48	467.09	461.37	464.48
4963	NYSE	BLK	Wed, Jun 26, 2019	460.15	461.47	455.47	460.96
4962	NYSE	BLK	Tue, Jun 25, 2019	463.03	463.04	455.99	458.36
4961	NYSE	BLK	Mon, Jun 24, 2019	467.87	470.92	461.50	463.40
4960	NYSE	BLK	Fri, Jun 21, 2019	465.12	472.18	463.72	468.24
4959	NYSE	BLK	Thu, Jun 20, 2019	456.50	466.85	456.50	465.58
4958	NYSE	BLK	Wed, Jun 19, 2019	451.20	456.22	449.28	454.95
4957	NYSE	BLK	Tue, Jun 18, 2019	443.32	456.11	442.40	449.31
4956	NYSE	BLK	Mon, Jun 17, 2019	446.67	447.80	439.61	440.12
4955	NYSE	BLK	Fri, Jun 14, 2019	449.14	449.14	444.63	446.97
4954	NYSE	BLK	Thu, Jun 13, 2019	446.86	449.40	445.69	448.28
4953	NYSE	BLK	Wed, Jun 12, 2019	443.44	447.96	441.06	446.25
4952	NYSE	BLK	Tue, Jun 11, 2019	448.08	448.34	439.91	443.12
4951	NYSE	BLK	Mon, Jun 10, 2019	446.90	449.00	443.47	443.81
4950	NYSE	BLK	Fri, Jun 7, 2019	439.99	444.40	438.53	444.11
4949	NYSE	BLK	Thu, Jun 6, 2019	438.30	441.61	436.25	439.23
4948	NYSE	BLK	Wed, Jun 5, 2019	433.66	440.49	427.81	438.15
4947	NYSE	BLK	Tue, Jun 4, 2019	433.41	434.80	423.15	431.23
4946	NYSE	BLK	Mon, Jun 3, 2019	415.71	421.88	415.19	419.90
4945	NYSE	BLK	Fri, May 31, 2019	420.75	420.75	415.02	415.56
4944	NYSE	BLK	Thu, May 30, 2019	428.48	431.48	423.81	426.59
4943	NYSE	BLK	Wed, May 29, 2019	426.39	428.45	422.63	427.93
4942	NYSE	BLK	Tue, May 28, 2019	436.17	436.70	429.31	429.31
4941	NYSE	BLK	Fri, May 24, 2019	437.00	438.23	434.80	435.76
4940	NYSE	BLK	Thu, May 23, 2019	434.86	434.86	429.10	433.89
4939	NYSE	BLK	Wed, May 22, 2019	440.16	442.08	436.38	439.14
4938	NYSE	BLK	Tue, May 21, 2019	440.82	444.32	440.19	441.66
4937	NYSE	BLK	Mon, May 20, 2019	439.60	440.28	434.48	438.09
4936	NYSE	BLK	Fri, May 17, 2019	441.83	447.36	440.24	441.56
4935	NYSE	BLK	Thu, May 16, 2019	446.51	450.68	445.77	447.24
4934	NYSE	BLK	Wed, May 15, 2019	441.49	446.39	439.43	444.36
4933	NYSE	BLK	Tue, May 14, 2019	444.36	451.06	444.36	445.86
4932	NYSE	BLK	Mon, May 13, 2019	453.12	454.39	440.19	442.78
4931	NYSE	BLK	Fri, May 10, 2019	461.85	465.64	453.25	463.00
4930	NYSE	BLK	Thu, May 9, 2019	458.73	464.46	454.16	464.22
4929	NYSE	BLK	Wed, May 8, 2019	462.18	469.46	459.62	465.47
4928	NYSE	BLK	Tue, May 7, 2019	473.61	473.93	459.06	463.77
4927	NYSE	BLK	Mon, May 6, 2019	472.92	478.62	469.87	476.37
4926	NYSE	BLK	Fri, May 3, 2019	476.51	482.90	476.41	482.50
4925	NYSE	BLK	Thu, May 2, 2019	479.51	480.17	471.47	476.41
4924	NYSE	BLK	Wed, May 1, 2019	486.84	487.45	478.71	479.13
4923	NYSE	BLK	Tue, Apr 30, 2019	479.74	485.85	477.57	485.24
4922	NYSE	BLK	Mon, Apr 29, 2019	480.00	481.58	478.61	479.84
4921	NYSE	BLK	Fri, Apr 26, 2019	475.11	479.46	471.85	478.98
4920	NYSE	BLK	Thu, Apr 25, 2019	477.89	480.48	472.61	474.45
4919	NYSE	BLK	Wed, Apr 24, 2019	474.03	482.37	472.61	480.17
4918	NYSE	BLK	Tue, Apr 23, 2019	464.00	474.03	463.90	474.03
4917	NYSE	BLK	Mon, Apr 22, 2019	463.75	465.66	462.15	464.02
4916	NYSE	BLK	Thu, Apr 18, 2019	468.78	469.37	465.69	465.69
4915	NYSE	BLK	Wed, Apr 17, 2019	466.98	468.78	462.42	467.49
4914	NYSE	BLK	Tue, Apr 16, 2019	453.10	466.89	453.00	466.54
4913	NYSE	BLK	Mon, Apr 15, 2019	456.36	457.10	449.77	451.86
4912	NYSE	BLK	Fri, Apr 12, 2019	448.69	457.33	448.69	454.35
4911	NYSE	BLK	Thu, Apr 11, 2019	445.00	448.75	442.87	446.11
4910	NYSE	BLK	Wed, Apr 10, 2019	441.60	442.94	439.17	442.76
4909	NYSE	BLK	Tue, Apr 9, 2019	445.41	445.94	438.52	439.81
4908	NYSE	BLK	Mon, Apr 8, 2019	444.54	447.68	443.10	446.14
4907	NYSE	BLK	Fri, Apr 5, 2019	443.17	446.83	440.61	445.10
4906	NYSE	BLK	Thu, Apr 4, 2019	439.17	442.70	438.92	441.84
4905	NYSE	BLK	Wed, Apr 3, 2019	439.22	442.80	437.31	439.07
4904	NYSE	BLK	Tue, Apr 2, 2019	438.39	440.10	435.47	436.45
4903	NYSE	BLK	Mon, Apr 1, 2019	431.59	439.64	429.40	438.39
4902	NYSE	BLK	Fri, Mar 29, 2019	429.71	432.00	426.19	427.37
4901	NYSE	BLK	Thu, Mar 28, 2019	421.40	425.64	420.23	424.97
4900	NYSE	BLK	Wed, Mar 27, 2019	423.60	425.53	417.71	419.64
4899	NYSE	BLK	Tue, Mar 26, 2019	420.57	423.31	418.94	422.67
4898	NYSE	BLK	Mon, Mar 25, 2019	418.00	419.50	413.30	415.41
4897	NYSE	BLK	Fri, Mar 22, 2019	426.51	428.43	415.13	417.36
4896	NYSE	BLK	Thu, Mar 21, 2019	428.59	433.70	424.20	430.36
4895	NYSE	BLK	Wed, Mar 20, 2019	434.20	434.70	427.56	429.92
4894	NYSE	BLK	Tue, Mar 19, 2019	442.55	443.36	433.65	434.57
4893	NYSE	BLK	Mon, Mar 18, 2019	436.00	440.75	435.94	440.48
4892	NYSE	BLK	Fri, Mar 15, 2019	433.83	438.82	432.93	433.55
4891	NYSE	BLK	Thu, Mar 14, 2019	435.46	435.46	431.11	433.63
4890	NYSE	BLK	Wed, Mar 13, 2019	430.33	433.40	426.50	431.84
4889	NYSE	BLK	Tue, Mar 12, 2019	429.63	431.02	426.88	427.84
4888	NYSE	BLK	Mon, Mar 11, 2019	424.01	429.39	422.92	428.10
4887	NYSE	BLK	Fri, Mar 8, 2019	420.57	421.89	417.21	421.31
4886	NYSE	BLK	Thu, Mar 7, 2019	434.44	434.98	420.54	423.19
4885	NYSE	BLK	Wed, Mar 6, 2019	432.52	434.00	429.39	429.86
4884	NYSE	BLK	Tue, Mar 5, 2019	434.25	435.71	431.15	432.52
4883	NYSE	BLK	Mon, Mar 4, 2019	445.89	447.00	434.06	434.03
4882	NYSE	BLK	Fri, Mar 1, 2019	447.56	451.92	442.10	443.77
4881	NYSE	BLK	Thu, Feb 28, 2019	442.01	444.72	440.39	443.22
4880	NYSE	BLK	Wed, Feb 27, 2019	440.17	444.70	438.88	442.01
4879	NYSE	BLK	Tue, Feb 26, 2019	437.67	443.01	435.69	440.53
4878	NYSE	BLK	Mon, Feb 25, 2019	439.28	444.80	438.04	438.93
4877	NYSE	BLK	Fri, Feb 22, 2019	435.52	436.95	433.45	436.72
4876	NYSE	BLK	Thu, Feb 21, 2019	436.60	437.59	432.85	435.02
4875	NYSE	BLK	Wed, Feb 20, 2019	431.78	437.49	429.77	437.22
4874	NYSE	BLK	Tue, Feb 19, 2019	428.43	433.00	428.17	431.07
4873	NYSE	BLK	Fri, Feb 15, 2019	425.19	432.63	425.19	431.95
4872	NYSE	BLK	Thu, Feb 14, 2019	424.41	425.27	417.95	423.38
4871	NYSE	BLK	Wed, Feb 13, 2019	426.70	433.75	426.10	427.45
4870	NYSE	BLK	Tue, Feb 12, 2019	416.19	425.75	415.43	425.51
4869	NYSE	BLK	Mon, Feb 11, 2019	413.75	414.87	411.00	412.70
4868	NYSE	BLK	Fri, Feb 8, 2019	412.15	414.05	406.13	411.76
4867	NYSE	BLK	Thu, Feb 7, 2019	414.35	417.88	410.01	415.01
4866	NYSE	BLK	Wed, Feb 6, 2019	418.44	420.78	415.07	416.39
4865	NYSE	BLK	Tue, Feb 5, 2019	418.12	419.14	414.05	417.56
4864	NYSE	BLK	Mon, Feb 4, 2019	416.50	418.74	413.17	417.98
4863	NYSE	BLK	Fri, Feb 1, 2019	417.44	417.58	412.12	416.81
4862	NYSE	BLK	Thu, Jan 31, 2019	406.22	415.96	406.22	415.08
4861	NYSE	BLK	Wed, Jan 30, 2019	409.20	410.94	401.82	408.33
4860	NYSE	BLK	Tue, Jan 29, 2019	411.50	412.00	406.29	407.62
4859	NYSE	BLK	Mon, Jan 28, 2019	405.85	407.88	402.40	405.36
4858	NYSE	BLK	Fri, Jan 25, 2019	411.22	414.07	409.15	409.95
4857	NYSE	BLK	Thu, Jan 24, 2019	407.91	411.33	401.80	406.56
4856	NYSE	BLK	Wed, Jan 23, 2019	413.03	414.57	403.76	408.48
4855	NYSE	BLK	Tue, Jan 22, 2019	416.41	419.20	411.09	413.60
4854	NYSE	BLK	Fri, Jan 18, 2019	417.08	420.56	413.59	419.45
4853	NYSE	BLK	Thu, Jan 17, 2019	411.00	416.94	403.69	412.52
4852	NYSE	BLK	Wed, Jan 16, 2019	402.09	421.83	401.43	413.04
4851	NYSE	BLK	Tue, Jan 15, 2019	396.55	401.12	393.40	400.71
4850	NYSE	BLK	Mon, Jan 14, 2019	392.87	399.95	391.11	396.42
4849	NYSE	BLK	Fri, Jan 11, 2019	395.01	399.63	389.67	397.91
4848	NYSE	BLK	Thu, Jan 10, 2019	399.12	400.92	395.22	399.50
4847	NYSE	BLK	Wed, Jan 9, 2019	399.50	403.15	395.30	400.19
4846	NYSE	BLK	Tue, Jan 8, 2019	397.76	400.85	393.60	397.91
4845	NYSE	BLK	Mon, Jan 7, 2019	390.94	398.18	389.42	392.91
4844	NYSE	BLK	Fri, Jan 4, 2019	385.17	392.93	381.99	391.82
4843	NYSE	BLK	Thu, Jan 3, 2019	385.03	386.55	377.28	377.98
4842	NYSE	BLK	Wed, Jan 2, 2019	386.28	391.16	385.10	389.42
4841	NYSE	BLK	Mon, Dec 31, 2018	389.15	393.85	385.85	392.82
4840	NYSE	BLK	Fri, Dec 28, 2018	391.93	394.26	385.53	388.23
4839	NYSE	BLK	Thu, Dec 27, 2018	376.57	387.96	372.55	387.80
4838	NYSE	BLK	Wed, Dec 26, 2018	364.27	381.45	360.94	381.23
4837	NYSE	BLK	Mon, Dec 24, 2018	365.13	370.97	360.79	361.77
4836	NYSE	BLK	Fri, Dec 21, 2018	371.36	382.13	367.46	369.16
4835	NYSE	BLK	Thu, Dec 20, 2018	369.27	377.96	368.45	371.67
4834	NYSE	BLK	Wed, Dec 19, 2018	381.65	388.38	369.34	372.19
4833	NYSE	BLK	Tue, Dec 18, 2018	381.74	388.78	379.80	383.35
4832	NYSE	BLK	Mon, Dec 17, 2018	380.00	389.00	376.45	378.25
4831	NYSE	BLK	Fri, Dec 14, 2018	383.03	389.27	380.64	382.30
4830	NYSE	BLK	Thu, Dec 13, 2018	392.18	392.40	384.49	387.27
4829	NYSE	BLK	Wed, Dec 12, 2018	392.54	397.70	388.62	390.07
4828	NYSE	BLK	Tue, Dec 11, 2018	400.23	401.09	382.05	385.66
4827	NYSE	BLK	Mon, Dec 10, 2018	390.88	394.45	379.65	393.26
4826	NYSE	BLK	Fri, Dec 7, 2018	400.82	409.83	392.16	393.10
4825	NYSE	BLK	Thu, Dec 6, 2018	399.78	400.44	381.39	400.23
4824	NYSE	BLK	Tue, Dec 4, 2018	432.33	432.91	404.43	405.62
4823	NYSE	BLK	Mon, Dec 3, 2018	436.79	438.26	430.34	434.87
4822	NYSE	BLK	Fri, Nov 30, 2018	421.30	428.01	419.00	428.01
4821	NYSE	BLK	Thu, Nov 29, 2018	425.00	427.19	418.71	422.94
4820	NYSE	BLK	Wed, Nov 28, 2018	421.65	427.71	414.02	427.27
4819	NYSE	BLK	Tue, Nov 27, 2018	415.25	417.60	413.95	417.16
4818	NYSE	BLK	Mon, Nov 26, 2018	413.14	424.22	411.45	418.49
4817	NYSE	BLK	Fri, Nov 23, 2018	403.66	410.90	403.33	406.61
4816	NYSE	BLK	Wed, Nov 21, 2018	408.04	412.35	403.27	407.62
4815	NYSE	BLK	Tue, Nov 20, 2018	400.90	408.45	397.24	402.92
4814	NYSE	BLK	Mon, Nov 19, 2018	410.10	412.24	401.61	407.78
4813	NYSE	BLK	Fri, Nov 16, 2018	404.15	411.29	400.47	411.00
4812	NYSE	BLK	Thu, Nov 15, 2018	397.21	407.78	394.73	406.88
4811	NYSE	BLK	Wed, Nov 14, 2018	410.52	412.95	397.35	401.98
4810	NYSE	BLK	Tue, Nov 13, 2018	408.78	414.00	406.46	407.31
4809	NYSE	BLK	Mon, Nov 12, 2018	412.95	412.95	404.81	405.42
4808	NYSE	BLK	Fri, Nov 9, 2018	413.00	419.63	408.95	413.95
4807	NYSE	BLK	Thu, Nov 8, 2018	421.63	425.40	419.70	421.39
4806	NYSE	BLK	Wed, Nov 7, 2018	417.61	425.00	410.33	424.73
4805	NYSE	BLK	Tue, Nov 6, 2018	412.40	413.98	410.32	413.43
4804	NYSE	BLK	Mon, Nov 5, 2018	409.53	412.62	408.25	411.00
4803	NYSE	BLK	Fri, Nov 2, 2018	416.97	419.18	405.98	409.76
4802	NYSE	BLK	Thu, Nov 1, 2018	413.74	417.27	410.07	412.99
4801	NYSE	BLK	Wed, Oct 31, 2018	408.86	417.28	406.72	411.42
4800	NYSE	BLK	Tue, Oct 30, 2018	392.38	406.21	390.86	403.83
4799	NYSE	BLK	Mon, Oct 29, 2018	393.59	397.92	384.16	390.65
4798	NYSE	BLK	Fri, Oct 26, 2018	386.16	391.86	383.09	386.93
4797	NYSE	BLK	Thu, Oct 25, 2018	380.80	396.68	380.22	391.96
4796	NYSE	BLK	Wed, Oct 24, 2018	388.09	388.53	378.08	378.66
4795	NYSE	BLK	Tue, Oct 23, 2018	383.98	391.26	376.31	387.49
4794	NYSE	BLK	Mon, Oct 22, 2018	403.12	404.84	392.21	392.36
4793	NYSE	BLK	Fri, Oct 19, 2018	400.20	408.31	399.48	401.65
4792	NYSE	BLK	Thu, Oct 18, 2018	410.36	412.43	399.00	399.87
4791	NYSE	BLK	Wed, Oct 17, 2018	405.62	417.93	405.14	411.85
4790	NYSE	BLK	Tue, Oct 16, 2018	410.00	416.36	402.59	408.00
4789	NYSE	BLK	Mon, Oct 15, 2018	427.74	431.29	422.84	426.94
4788	NYSE	BLK	Fri, Oct 12, 2018	431.00	437.47	420.21	427.70
4787	NYSE	BLK	Thu, Oct 11, 2018	424.14	427.88	415.35	417.68
4786	NYSE	BLK	Wed, Oct 10, 2018	457.01	458.43	426.25	426.76
4785	NYSE	BLK	Tue, Oct 9, 2018	470.98	470.98	459.08	459.71
4784	NYSE	BLK	Mon, Oct 8, 2018	477.00	477.00	467.13	471.46
4783	NYSE	BLK	Fri, Oct 5, 2018	476.30	482.48	470.12	470.86
4782	NYSE	BLK	Thu, Oct 4, 2018	474.69	479.48	470.50	474.15
4781	NYSE	BLK	Wed, Oct 3, 2018	480.86	481.74	472.33	474.37
4780	NYSE	BLK	Tue, Oct 2, 2018	472.69	477.89	471.26	477.21
4779	NYSE	BLK	Mon, Oct 1, 2018	474.36	477.11	471.36	473.47
4778	NYSE	BLK	Fri, Sep 28, 2018	474.52	477.51	470.66	471.33
4777	NYSE	BLK	Thu, Sep 27, 2018	476.82	481.46	473.70	477.89
4776	NYSE	BLK	Wed, Sep 26, 2018	480.98	481.64	474.32	474.83
4775	NYSE	BLK	Tue, Sep 25, 2018	484.16	485.17	477.37	479.09
4774	NYSE	BLK	Mon, Sep 24, 2018	485.47	487.00	479.57	482.07
4773	NYSE	BLK	Fri, Sep 21, 2018	489.48	489.55	484.79	487.61
4772	NYSE	BLK	Thu, Sep 20, 2018	486.73	492.00	483.07	487.14
4771	NYSE	BLK	Wed, Sep 19, 2018	473.70	485.51	473.11	483.54
4770	NYSE	BLK	Tue, Sep 18, 2018	472.79	475.01	469.04	472.20
4769	NYSE	BLK	Mon, Sep 17, 2018	477.01	477.01	469.60	470.90
4768	NYSE	BLK	Fri, Sep 14, 2018	470.39	478.74	470.39	476.06
4767	NYSE	BLK	Thu, Sep 13, 2018	473.21	474.45	467.30	468.98
4766	NYSE	BLK	Wed, Sep 12, 2018	471.00	473.04	468.92	470.01
4765	NYSE	BLK	Tue, Sep 11, 2018	471.96	473.23	468.49	471.13
4764	NYSE	BLK	Mon, Sep 10, 2018	475.01	478.00	471.97	473.75
4763	NYSE	BLK	Fri, Sep 7, 2018	470.31	472.38	468.42	471.44
4762	NYSE	BLK	Thu, Sep 6, 2018	476.57	477.56	469.98	471.96
4761	NYSE	BLK	Wed, Sep 5, 2018	475.17	480.94	474.50	475.11
4760	NYSE	BLK	Tue, Sep 4, 2018	476.23	478.78	471.22	475.78
4759	NYSE	BLK	Fri, Aug 31, 2018	473.77	479.81	473.36	479.06
4758	NYSE	BLK	Thu, Aug 30, 2018	484.12	485.51	472.86	475.27
4757	NYSE	BLK	Wed, Aug 29, 2018	483.88	486.21	477.75	485.22
4756	NYSE	BLK	Tue, Aug 28, 2018	483.89	485.40	481.85	483.35
4755	NYSE	BLK	Mon, Aug 27, 2018	478.94	487.06	478.94	483.61
4754	NYSE	BLK	Fri, Aug 24, 2018	473.65	477.66	470.51	477.51
4753	NYSE	BLK	Thu, Aug 23, 2018	477.20	478.10	470.08	470.46
4752	NYSE	BLK	Wed, Aug 22, 2018	474.62	479.75	472.77	478.02
4751	NYSE	BLK	Tue, Aug 21, 2018	474.50	477.58	473.68	474.93
4750	NYSE	BLK	Mon, Aug 20, 2018	476.45	477.02	473.77	475.56
4749	NYSE	BLK	Fri, Aug 17, 2018	474.29	475.59	470.76	474.15
4748	NYSE	BLK	Thu, Aug 16, 2018	473.43	480.72	472.29	474.61
4747	NYSE	BLK	Wed, Aug 15, 2018	472.98	475.01	466.01	470.82
4746	NYSE	BLK	Tue, Aug 14, 2018	476.54	478.60	474.00	477.21
4745	NYSE	BLK	Mon, Aug 13, 2018	479.14	481.35	473.63	475.39
4744	NYSE	BLK	Fri, Aug 10, 2018	479.08	483.63	475.33	478.95
4743	NYSE	BLK	Thu, Aug 9, 2018	486.36	487.00	483.51	484.10
4742	NYSE	BLK	Wed, Aug 8, 2018	486.04	489.38	484.51	487.05
4741	NYSE	BLK	Tue, Aug 7, 2018	485.82	494.91	484.56	487.46
4740	NYSE	BLK	Mon, Aug 6, 2018	482.39	486.14	479.09	483.46
4739	NYSE	BLK	Fri, Aug 3, 2018	476.12	484.92	475.53	482.40
4738	NYSE	BLK	Thu, Aug 2, 2018	474.28	475.81	467.15	475.31
4737	NYSE	BLK	Wed, Aug 1, 2018	505.19	509.87	476.57	479.45
4736	NYSE	BLK	Tue, Jul 31, 2018	503.41	505.28	500.70	502.76
4735	NYSE	BLK	Mon, Jul 30, 2018	503.70	504.45	498.44	500.18
4734	NYSE	BLK	Fri, Jul 27, 2018	505.67	506.42	500.05	502.92
4733	NYSE	BLK	Thu, Jul 26, 2018	512.71	512.71	504.80	505.11
4732	NYSE	BLK	Wed, Jul 25, 2018	507.93	512.86	503.11	512.49
4731	NYSE	BLK	Tue, Jul 24, 2018	511.88	513.00	506.64	508.89
4730	NYSE	BLK	Mon, Jul 23, 2018	502.10	511.28	502.10	508.51
4729	NYSE	BLK	Fri, Jul 20, 2018	501.60	504.83	501.02	502.78
4728	NYSE	BLK	Thu, Jul 19, 2018	507.79	510.31	502.04	504.89
4727	NYSE	BLK	Wed, Jul 18, 2018	504.92	511.62	504.88	510.85
4726	NYSE	BLK	Tue, Jul 17, 2018	501.30	505.96	501.26	504.88
4725	NYSE	BLK	Mon, Jul 16, 2018	500.00	506.45	497.78	503.96
4724	NYSE	BLK	Fri, Jul 13, 2018	512.23	512.50	504.43	507.09
4723	NYSE	BLK	Thu, Jul 12, 2018	506.47	507.13	498.05	506.67
4722	NYSE	BLK	Wed, Jul 11, 2018	499.88	505.93	499.62	502.90
4721	NYSE	BLK	Tue, Jul 10, 2018	504.92	510.91	502.94	504.93
4720	NYSE	BLK	Mon, Jul 9, 2018	494.95	505.18	493.94	504.10
4719	NYSE	BLK	Fri, Jul 6, 2018	491.48	497.04	488.01	491.69
4718	NYSE	BLK	Thu, Jul 5, 2018	498.94	498.94	488.61	491.98
4717	NYSE	BLK	Tue, Jul 3, 2018	502.56	503.31	490.91	491.29
4716	NYSE	BLK	Mon, Jul 2, 2018	494.06	499.52	490.57	499.52
4715	NYSE	BLK	Fri, Jun 29, 2018	508.19	511.83	498.72	499.04
4714	NYSE	BLK	Thu, Jun 28, 2018	503.47	505.68	497.34	501.77
4713	NYSE	BLK	Wed, Jun 27, 2018	510.46	516.95	503.53	503.53
4712	NYSE	BLK	Tue, Jun 26, 2018	515.99	515.99	507.72	510.85
4711	NYSE	BLK	Mon, Jun 25, 2018	520.01	520.88	509.22	515.14
4710	NYSE	BLK	Fri, Jun 22, 2018	529.90	529.90	522.51	522.74
4709	NYSE	BLK	Thu, Jun 21, 2018	527.30	529.17	520.29	524.98
4708	NYSE	BLK	Wed, Jun 20, 2018	528.13	530.58	526.07	526.58
4707	NYSE	BLK	Tue, Jun 19, 2018	522.23	528.34	519.07	526.61
4706	NYSE	BLK	Mon, Jun 18, 2018	524.00	528.29	519.07	527.54
4705	NYSE	BLK	Fri, Jun 15, 2018	520.82	525.74	516.00	524.52
4704	NYSE	BLK	Thu, Jun 14, 2018	531.43	532.96	522.15	523.36
4703	NYSE	BLK	Wed, Jun 13, 2018	546.37	547.52	530.32	532.17
4702	NYSE	BLK	Tue, Jun 12, 2018	551.89	552.35	543.49	547.11
4701	NYSE	BLK	Mon, Jun 11, 2018	550.77	552.50	546.20	549.06
4700	NYSE	BLK	Fri, Jun 8, 2018	547.54	549.64	544.32	549.41
4699	NYSE	BLK	Thu, Jun 7, 2018	555.00	557.00	546.70	549.14
4698	NYSE	BLK	Wed, Jun 6, 2018	536.82	551.86	535.75	551.86
4697	NYSE	BLK	Tue, Jun 5, 2018	539.46	539.88	531.05	531.50
4696	NYSE	BLK	Mon, Jun 4, 2018	543.54	543.93	538.16	540.67
4695	NYSE	BLK	Fri, Jun 1, 2018	540.65	542.91	536.14	539.06
4694	NYSE	BLK	Thu, May 31, 2018	534.62	538.86	530.74	534.23
4693	NYSE	BLK	Wed, May 30, 2018	527.31	535.29	526.07	534.29
4692	NYSE	BLK	Tue, May 29, 2018	534.75	537.82	518.03	524.26
4691	NYSE	BLK	Fri, May 25, 2018	537.14	540.32	535.94	539.61
4690	NYSE	BLK	Thu, May 24, 2018	542.94	542.94	534.69	540.83
4689	NYSE	BLK	Wed, May 23, 2018	541.72	542.80	533.75	542.66
4688	NYSE	BLK	Tue, May 22, 2018	546.44	549.58	545.86	546.88
4687	NYSE	BLK	Mon, May 21, 2018	542.00	547.98	542.00	543.48
4686	NYSE	BLK	Fri, May 18, 2018	536.28	539.92	534.43	538.49
4685	NYSE	BLK	Thu, May 17, 2018	534.00	537.01	531.00	535.58
4684	NYSE	BLK	Wed, May 16, 2018	534.29	537.43	530.27	533.90
4683	NYSE	BLK	Tue, May 15, 2018	535.95	538.65	530.75	533.21
4682	NYSE	BLK	Mon, May 14, 2018	541.99	544.58	536.10	539.76
4681	NYSE	BLK	Fri, May 11, 2018	537.75	542.27	535.19	540.43
4680	NYSE	BLK	Thu, May 10, 2018	532.04	539.10	531.16	536.26
4679	NYSE	BLK	Wed, May 9, 2018	522.58	532.47	522.15	531.35
4678	NYSE	BLK	Tue, May 8, 2018	515.75	528.02	515.75	519.93
4677	NYSE	BLK	Mon, May 7, 2018	522.26	526.74	518.96	523.60
4676	NYSE	BLK	Fri, May 4, 2018	506.69	527.49	505.65	520.40
4675	NYSE	BLK	Thu, May 3, 2018	513.84	514.20	500.85	511.67
4674	NYSE	BLK	Wed, May 2, 2018	517.51	521.66	514.03	514.79
4673	NYSE	BLK	Tue, May 1, 2018	517.97	521.11	512.20	517.97
4672	NYSE	BLK	Mon, Apr 30, 2018	525.40	528.78	520.67	521.50
4671	NYSE	BLK	Fri, Apr 27, 2018	524.19	525.96	519.82	524.65
4670	NYSE	BLK	Thu, Apr 26, 2018	513.00	526.50	512.00	522.72
4669	NYSE	BLK	Wed, Apr 25, 2018	514.00	516.01	509.12	512.22
4668	NYSE	BLK	Tue, Apr 24, 2018	522.75	523.08	509.16	513.70
4667	NYSE	BLK	Mon, Apr 23, 2018	525.18	526.37	518.54	519.85
4666	NYSE	BLK	Fri, Apr 20, 2018	525.82	527.57	520.61	524.42
4665	NYSE	BLK	Thu, Apr 19, 2018	523.65	526.89	522.00	525.06
4664	NYSE	BLK	Wed, Apr 18, 2018	528.52	528.52	522.12	523.22
4663	NYSE	BLK	Tue, Apr 17, 2018	528.26	530.19	524.30	526.84
4662	NYSE	BLK	Mon, Apr 16, 2018	528.00	531.46	524.67	524.85
4661	NYSE	BLK	Fri, Apr 13, 2018	539.35	539.35	521.10	524.77
4660	NYSE	BLK	Thu, Apr 12, 2018	530.33	541.49	529.00	533.01
4659	NYSE	BLK	Wed, Apr 11, 2018	527.10	533.45	523.67	525.31
4658	NYSE	BLK	Tue, Apr 10, 2018	528.92	538.88	528.00	533.96
4657	NYSE	BLK	Mon, Apr 9, 2018	527.12	534.16	520.22	521.14
4656	NYSE	BLK	Fri, Apr 6, 2018	529.40	533.76	513.27	519.92
4655	NYSE	BLK	Thu, Apr 5, 2018	537.73	544.58	535.50	538.40
4654	NYSE	BLK	Wed, Apr 4, 2018	515.77	538.23	515.65	536.31
4653	NYSE	BLK	Tue, Apr 3, 2018	522.45	529.89	518.27	528.73
4652	NYSE	BLK	Mon, Apr 2, 2018	537.76	539.77	510.06	519.00
4651	NYSE	BLK	Thu, Mar 29, 2018	532.25	547.05	528.64	541.72
4650	NYSE	BLK	Wed, Mar 28, 2018	534.37	536.52	524.07	528.03
4649	NYSE	BLK	Tue, Mar 27, 2018	541.80	545.29	527.55	532.11
4648	NYSE	BLK	Mon, Mar 26, 2018	529.90	541.57	525.57	540.72
4647	NYSE	BLK	Fri, Mar 23, 2018	542.19	542.19	518.55	521.13
4646	NYSE	BLK	Thu, Mar 22, 2018	556.14	558.17	538.38	539.42
4645	NYSE	BLK	Wed, Mar 21, 2018	558.60	573.47	557.06	564.16
4644	NYSE	BLK	Tue, Mar 20, 2018	557.54	557.84	552.00	557.52
4643	NYSE	BLK	Mon, Mar 19, 2018	563.85	563.98	548.09	553.83
4642	NYSE	BLK	Fri, Mar 16, 2018	558.79	565.88	558.04	563.66
4641	NYSE	BLK	Thu, Mar 15, 2018	560.25	563.63	555.85	557.93
4640	NYSE	BLK	Wed, Mar 14, 2018	566.66	566.66	557.56	558.96
4639	NYSE	BLK	Tue, Mar 13, 2018	577.26	578.56	562.18	564.06
4638	NYSE	BLK	Mon, Mar 12, 2018	578.34	578.80	569.01	571.79
4637	NYSE	BLK	Fri, Mar 9, 2018	558.33	578.65	558.33	577.18
4636	NYSE	BLK	Thu, Mar 8, 2018	548.87	554.37	547.02	553.39
4635	NYSE	BLK	Wed, Mar 7, 2018	540.42	548.52	538.33	547.43
4634	NYSE	BLK	Tue, Mar 6, 2018	543.16	549.00	540.14	548.66
4633	NYSE	BLK	Mon, Mar 5, 2018	532.65	546.16	531.42	542.38
4632	NYSE	BLK	Fri, Mar 2, 2018	530.22	539.80	527.09	537.58
4631	NYSE	BLK	Thu, Mar 1, 2018	548.60	549.02	527.03	535.58
4630	NYSE	BLK	Wed, Feb 28, 2018	554.74	566.40	548.83	549.43
4629	NYSE	BLK	Tue, Feb 27, 2018	561.95	565.49	552.76	552.77
4628	NYSE	BLK	Mon, Feb 26, 2018	553.15	564.22	550.69	563.97
4627	NYSE	BLK	Fri, Feb 23, 2018	543.76	549.91	542.05	549.75
4626	NYSE	BLK	Thu, Feb 22, 2018	547.96	552.17	537.49	539.53
4625	NYSE	BLK	Wed, Feb 21, 2018	542.60	556.06	542.42	543.56
4624	NYSE	BLK	Tue, Feb 20, 2018	541.00	546.43	537.25	542.60
4623	NYSE	BLK	Fri, Feb 16, 2018	539.35	548.48	537.83	541.10
4622	NYSE	BLK	Thu, Feb 15, 2018	546.41	547.71	531.17	540.65
4621	NYSE	BLK	Wed, Feb 14, 2018	517.90	540.35	516.40	539.94
4620	NYSE	BLK	Tue, Feb 13, 2018	520.86	526.52	518.77	521.27
4619	NYSE	BLK	Mon, Feb 12, 2018	526.32	532.14	519.88	525.38
4618	NYSE	BLK	Fri, Feb 9, 2018	517.05	525.99	500.01	521.51
4617	NYSE	BLK	Thu, Feb 8, 2018	534.23	536.49	509.01	509.38
4616	NYSE	BLK	Wed, Feb 7, 2018	535.18	541.66	532.00	532.26
4615	NYSE	BLK	Tue, Feb 6, 2018	510.81	538.52	507.26	535.22
4614	NYSE	BLK	Mon, Feb 5, 2018	539.99	553.03	518.50	524.97
4613	NYSE	BLK	Fri, Feb 2, 2018	565.26	565.26	545.81	548.32
4612	NYSE	BLK	Thu, Feb 1, 2018	561.41	568.48	558.75	565.19
4611	NYSE	BLK	Wed, Jan 31, 2018	564.81	566.97	559.65	561.80
4610	NYSE	BLK	Tue, Jan 30, 2018	570.05	571.53	562.18	562.29
4609	NYSE	BLK	Mon, Jan 29, 2018	585.53	585.53	574.20	574.42
4608	NYSE	BLK	Fri, Jan 26, 2018	578.21	586.95	577.12	586.80
4607	NYSE	BLK	Thu, Jan 25, 2018	585.00	585.93	572.95	575.50
4606	NYSE	BLK	Wed, Jan 24, 2018	591.90	592.45	583.18	587.67
4605	NYSE	BLK	Tue, Jan 23, 2018	593.00	594.52	588.40	589.68
4604	NYSE	BLK	Mon, Jan 22, 2018	592.46	593.44	581.99	593.26
4603	NYSE	BLK	Fri, Jan 19, 2018	582.62	590.56	581.03	590.26
4602	NYSE	BLK	Thu, Jan 18, 2018	577.27	584.21	575.02	579.22
4601	NYSE	BLK	Wed, Jan 17, 2018	567.21	578.63	565.29	576.51
4600	NYSE	BLK	Tue, Jan 16, 2018	562.62	571.82	561.06	563.00
4599	NYSE	BLK	Fri, Jan 12, 2018	552.70	556.37	546.71	555.53
4598	NYSE	BLK	Thu, Jan 11, 2018	534.15	538.96	530.61	537.92
4597	NYSE	BLK	Wed, Jan 10, 2018	534.47	535.88	529.78	531.57
4596	NYSE	BLK	Tue, Jan 9, 2018	529.00	540.00	528.57	533.94
4595	NYSE	BLK	Mon, Jan 8, 2018	523.94	529.72	523.52	529.49
4594	NYSE	BLK	Fri, Jan 5, 2018	523.86	525.94	520.89	525.57
4593	NYSE	BLK	Thu, Jan 4, 2018	516.50	521.31	515.01	521.13
4592	NYSE	BLK	Wed, Jan 3, 2018	508.66	514.74	508.16	514.34
4591	NYSE	BLK	Tue, Jan 2, 2018	518.78	518.78	506.48	508.97
4590	NYSE	BLK	Fri, Dec 29, 2017	520.00	520.03	513.71	513.71
4589	NYSE	BLK	Thu, Dec 28, 2017	515.00	518.30	514.71	517.98
4588	NYSE	BLK	Wed, Dec 27, 2017	514.37	515.62	512.26	514.32
4587	NYSE	BLK	Tue, Dec 26, 2017	513.33	513.99	510.01	513.72
4586	NYSE	BLK	Fri, Dec 22, 2017	514.67	514.67	508.64	512.12
4585	NYSE	BLK	Thu, Dec 21, 2017	516.55	518.68	512.88	513.59
4584	NYSE	BLK	Wed, Dec 20, 2017	520.42	520.42	512.54	514.55
4583	NYSE	BLK	Tue, Dec 19, 2017	520.74	520.74	515.06	515.82
4582	NYSE	BLK	Mon, Dec 18, 2017	517.00	519.46	515.07	518.86
4581	NYSE	BLK	Fri, Dec 15, 2017	506.50	515.71	506.37	511.87
4580	NYSE	BLK	Thu, Dec 14, 2017	514.56	514.75	506.49	506.75
4579	NYSE	BLK	Wed, Dec 13, 2017	517.02	518.88	511.40	512.55
4578	NYSE	BLK	Tue, Dec 12, 2017	513.94	518.55	511.67	517.73
4577	NYSE	BLK	Mon, Dec 11, 2017	515.13	515.71	510.79	512.13
4576	NYSE	BLK	Fri, Dec 8, 2017	514.20	517.31	511.61	515.49
4575	NYSE	BLK	Thu, Dec 7, 2017	511.41	516.47	511.27	512.41
4574	NYSE	BLK	Wed, Dec 6, 2017	507.00	516.52	506.20	511.82
4573	NYSE	BLK	Tue, Dec 5, 2017	513.62	515.48	510.90	512.12
4572	NYSE	BLK	Mon, Dec 4, 2017	509.11	515.60	508.10	513.50
4571	NYSE	BLK	Fri, Dec 1, 2017	499.67	504.40	490.73	502.08
4570	NYSE	BLK	Thu, Nov 30, 2017	503.94	509.00	499.56	498.69
4569	NYSE	BLK	Wed, Nov 29, 2017	495.83	505.33	494.10	500.82
4568	NYSE	BLK	Tue, Nov 28, 2017	482.85	493.56	480.70	493.06
4567	NYSE	BLK	Mon, Nov 27, 2017	480.70	484.17	480.22	481.96
4566	NYSE	BLK	Fri, Nov 24, 2017	481.13	482.92	479.34	479.74
4565	NYSE	BLK	Wed, Nov 22, 2017	481.20	483.98	478.32	478.94
4564	NYSE	BLK	Tue, Nov 21, 2017	477.71	482.74	477.02	481.36
4563	NYSE	BLK	Mon, Nov 20, 2017	474.99	476.37	472.85	474.77
4562	NYSE	BLK	Fri, Nov 17, 2017	471.75	479.25	471.66	473.99
4561	NYSE	BLK	Thu, Nov 16, 2017	473.21	474.35	470.56	474.02
4560	NYSE	BLK	Wed, Nov 15, 2017	467.86	472.28	463.75	470.50
4559	NYSE	BLK	Tue, Nov 14, 2017	463.22	470.61	462.60	470.45
4558	NYSE	BLK	Mon, Nov 13, 2017	462.38	465.43	461.07	465.11
4557	NYSE	BLK	Fri, Nov 10, 2017	466.15	468.88	463.57	465.83
4556	NYSE	BLK	Thu, Nov 9, 2017	469.36	471.99	462.51	466.60
4555	NYSE	BLK	Wed, Nov 8, 2017	472.14	473.93	470.96	472.20
4554	NYSE	BLK	Tue, Nov 7, 2017	475.21	479.53	472.23	473.37
4553	NYSE	BLK	Mon, Nov 6, 2017	478.75	479.79	475.05	475.61
4552	NYSE	BLK	Fri, Nov 3, 2017	473.23	480.17	472.10	479.11
4551	NYSE	BLK	Thu, Nov 2, 2017	469.43	476.91	469.33	474.92
4550	NYSE	BLK	Wed, Nov 1, 2017	473.21	473.85	468.80	469.29
4549	NYSE	BLK	Tue, Oct 31, 2017	471.72	473.18	470.24	470.83
4548	NYSE	BLK	Mon, Oct 30, 2017	475.33	475.66	471.60	472.29
4547	NYSE	BLK	Fri, Oct 27, 2017	473.69	477.86	470.66	475.13
4546	NYSE	BLK	Thu, Oct 26, 2017	472.18	475.30	470.67	473.48
4545	NYSE	BLK	Wed, Oct 25, 2017	473.72	474.81	465.15	469.15
4544	NYSE	BLK	Tue, Oct 24, 2017	477.65	478.28	472.04	473.72
4543	NYSE	BLK	Mon, Oct 23, 2017	476.99	479.47	473.73	474.39
4542	NYSE	BLK	Fri, Oct 20, 2017	489.79	489.79	475.19	476.62
4541	NYSE	BLK	Thu, Oct 19, 2017	474.00	477.64	472.24	476.79
4540	NYSE	BLK	Wed, Oct 18, 2017	477.43	477.88	474.35	477.50
4539	NYSE	BLK	Tue, Oct 17, 2017	477.22	478.46	472.80	475.55
4538	NYSE	BLK	Mon, Oct 16, 2017	476.63	478.75	474.73	477.96
4537	NYSE	BLK	Fri, Oct 13, 2017	480.51	483.56	475.07	475.49
4536	NYSE	BLK	Thu, Oct 12, 2017	476.00	485.23	473.99	480.59
4535	NYSE	BLK	Wed, Oct 11, 2017	474.00	474.37	460.16	473.93
4534	NYSE	BLK	Tue, Oct 10, 2017	463.25	465.49	461.63	465.49
4533	NYSE	BLK	Mon, Oct 9, 2017	464.91	465.81	461.66	462.45
4532	NYSE	BLK	Fri, Oct 6, 2017	464.43	465.87	459.39	463.22
4531	NYSE	BLK	Thu, Oct 5, 2017	458.56	465.61	456.96	464.43
4530	NYSE	BLK	Wed, Oct 4, 2017	450.85	457.94	448.99	457.91
4529	NYSE	BLK	Tue, Oct 3, 2017	449.42	450.90	446.87	450.79
4528	NYSE	BLK	Mon, Oct 2, 2017	447.73	450.49	447.01	449.95
4527	NYSE	BLK	Fri, Sep 29, 2017	445.00	448.53	443.56	447.09
4526	NYSE	BLK	Thu, Sep 28, 2017	442.00	446.65	439.52	446.11
4525	NYSE	BLK	Wed, Sep 27, 2017	438.27	438.68	433.87	438.40
4524	NYSE	BLK	Tue, Sep 26, 2017	438.66	438.66	433.80	434.40
4523	NYSE	BLK	Mon, Sep 25, 2017	435.49	437.80	433.18	437.63
4522	NYSE	BLK	Fri, Sep 22, 2017	433.03	437.14	431.91	435.49
4521	NYSE	BLK	Thu, Sep 21, 2017	434.73	435.87	431.40	433.63
4520	NYSE	BLK	Wed, Sep 20, 2017	434.37	435.20	431.36	434.07
4519	NYSE	BLK	Tue, Sep 19, 2017	430.69	433.71	428.95	432.39
4518	NYSE	BLK	Mon, Sep 18, 2017	429.39	431.71	428.55	429.44
4517	NYSE	BLK	Fri, Sep 15, 2017	426.74	429.39	423.13	428.72
4516	NYSE	BLK	Thu, Sep 14, 2017	425.79	427.00	424.43	425.69
4515	NYSE	BLK	Wed, Sep 13, 2017	428.37	428.40	424.08	425.52
4514	NYSE	BLK	Tue, Sep 12, 2017	426.14	428.70	424.69	428.57
4513	NYSE	BLK	Mon, Sep 11, 2017	417.49	426.04	417.49	424.04
4512	NYSE	BLK	Fri, Sep 8, 2017	413.17	417.77	412.64	415.95
4511	NYSE	BLK	Thu, Sep 7, 2017	413.75	414.40	409.41	414.25
4510	NYSE	BLK	Wed, Sep 6, 2017	415.38	417.70	411.89	412.19
4509	NYSE	BLK	Tue, Sep 5, 2017	419.47	421.49	413.04	413.65
4508	NYSE	BLK	Fri, Sep 1, 2017	422.35	424.28	420.63	421.78
4507	NYSE	BLK	Thu, Aug 31, 2017	415.71	420.28	415.54	419.01
4506	NYSE	BLK	Wed, Aug 30, 2017	414.76	417.94	413.92	413.70
4505	NYSE	BLK	Tue, Aug 29, 2017	410.50	415.50	408.62	414.13
4504	NYSE	BLK	Mon, Aug 28, 2017	417.33	418.76	413.71	414.34
4503	NYSE	BLK	Fri, Aug 25, 2017	417.43	419.80	416.22	416.37
4502	NYSE	BLK	Thu, Aug 24, 2017	419.37	419.96	415.74	415.94
4501	NYSE	BLK	Wed, Aug 23, 2017	418.41	420.25	416.41	418.07
4500	NYSE	BLK	Tue, Aug 22, 2017	416.57	422.28	416.57	421.37
4499	NYSE	BLK	Mon, Aug 21, 2017	416.36	416.36	411.80	415.37
4498	NYSE	BLK	Fri, Aug 18, 2017	417.21	419.76	414.38	416.55
4497	NYSE	BLK	Thu, Aug 17, 2017	426.91	428.33	419.70	419.94
4496	NYSE	BLK	Wed, Aug 16, 2017	431.74	431.77	426.52	427.07
4495	NYSE	BLK	Tue, Aug 15, 2017	429.88	431.12	426.94	428.25
4494	NYSE	BLK	Mon, Aug 14, 2017	427.79	429.75	426.25	428.06
4493	NYSE	BLK	Fri, Aug 11, 2017	422.15	428.23	422.14	424.16
4492	NYSE	BLK	Thu, Aug 10, 2017	428.87	430.05	422.38	422.69
4491	NYSE	BLK	Wed, Aug 9, 2017	426.31	431.57	425.26	431.34
4490	NYSE	BLK	Tue, Aug 8, 2017	427.80	431.92	427.01	428.82
4489	NYSE	BLK	Mon, Aug 7, 2017	427.04	428.76	426.02	427.87
4488	NYSE	BLK	Fri, Aug 4, 2017	428.61	429.15	425.99	426.51
4487	NYSE	BLK	Thu, Aug 3, 2017	424.35	427.09	424.00	426.01
4486	NYSE	BLK	Wed, Aug 2, 2017	428.56	429.94	424.35	425.55
4485	NYSE	BLK	Tue, Aug 1, 2017	429.67	431.79	427.32	429.98
4484	NYSE	BLK	Mon, Jul 31, 2017	426.48	427.99	424.65	426.53
4483	NYSE	BLK	Fri, Jul 28, 2017	425.00	426.09	421.90	424.00
4482	NYSE	BLK	Thu, Jul 27, 2017	434.44	435.35	421.96	425.51
4481	NYSE	BLK	Wed, Jul 26, 2017	432.44	435.53	431.26	432.71
4480	NYSE	BLK	Tue, Jul 25, 2017	432.00	434.00	430.14	431.35
4479	NYSE	BLK	Mon, Jul 24, 2017	427.62	429.08	427.35	428.32
4478	NYSE	BLK	Fri, Jul 21, 2017	426.00	429.55	425.45	428.65
4477	NYSE	BLK	Thu, Jul 20, 2017	426.56	427.60	425.02	427.28
4476	NYSE	BLK	Wed, Jul 19, 2017	429.04	429.58	424.76	426.46
4475	NYSE	BLK	Tue, Jul 18, 2017	421.92	427.15	420.20	426.88
4474	NYSE	BLK	Mon, Jul 17, 2017	428.00	431.77	422.88	424.63
4473	NYSE	BLK	Fri, Jul 14, 2017	436.43	442.84	435.27	438.34
4472	NYSE	BLK	Thu, Jul 13, 2017	436.66	438.57	435.14	437.88
4471	NYSE	BLK	Wed, Jul 12, 2017	433.50	436.52	432.14	435.29
4470	NYSE	BLK	Tue, Jul 11, 2017	436.74	437.01	429.67	431.91
4469	NYSE	BLK	Mon, Jul 10, 2017	431.71	438.85	431.23	436.24
4468	NYSE	BLK	Fri, Jul 7, 2017	427.55	433.04	425.95	432.38
4467	NYSE	BLK	Thu, Jul 6, 2017	426.99	428.57	424.94	425.19
4466	NYSE	BLK	Wed, Jul 5, 2017	428.82	429.92	426.26	428.77
4465	NYSE	BLK	Mon, Jul 3, 2017	425.92	430.91	425.04	428.82
4464	NYSE	BLK	Fri, Jun 30, 2017	425.80	426.87	422.28	422.41
4463	NYSE	BLK	Thu, Jun 29, 2017	429.90	430.84	421.05	423.24
4462	NYSE	BLK	Wed, Jun 28, 2017	426.32	427.19	422.62	426.85
4461	NYSE	BLK	Tue, Jun 27, 2017	425.87	426.50	421.82	422.13
4460	NYSE	BLK	Mon, Jun 26, 2017	423.59	426.22	422.26	424.69
4459	NYSE	BLK	Fri, Jun 23, 2017	424.35	426.13	420.26	421.62
4458	NYSE	BLK	Thu, Jun 22, 2017	420.29	424.74	419.45	423.17
4457	NYSE	BLK	Wed, Jun 21, 2017	425.78	426.03	420.34	420.74
4456	NYSE	BLK	Tue, Jun 20, 2017	426.50	427.66	424.54	424.69
4455	NYSE	BLK	Mon, Jun 19, 2017	423.24	428.47	421.96	428.38
4454	NYSE	BLK	Fri, Jun 16, 2017	423.22	423.47	419.69	420.51
4453	NYSE	BLK	Thu, Jun 15, 2017	418.80	422.62	417.46	422.37
4452	NYSE	BLK	Wed, Jun 14, 2017	417.87	421.61	416.77	421.49
4451	NYSE	BLK	Tue, Jun 13, 2017	419.31	421.25	416.86	419.31
4450	NYSE	BLK	Mon, Jun 12, 2017	417.75	420.00	415.75	418.31
4449	NYSE	BLK	Fri, Jun 9, 2017	416.57	419.04	415.36	418.50
4448	NYSE	BLK	Thu, Jun 8, 2017	413.90	417.63	413.61	415.23
4447	NYSE	BLK	Wed, Jun 7, 2017	415.47	415.85	413.27	413.80
4446	NYSE	BLK	Tue, Jun 6, 2017	411.31	416.56	411.05	413.83
4445	NYSE	BLK	Mon, Jun 5, 2017	414.73	417.71	413.91	414.22
4444	NYSE	BLK	Fri, Jun 2, 2017	411.80	416.54	410.23	414.71
4443	NYSE	BLK	Thu, Jun 1, 2017	408.28	414.09	407.79	413.38
4442	NYSE	BLK	Wed, May 31, 2017	408.00	409.58	406.09	406.74
4441	NYSE	BLK	Tue, May 30, 2017	404.84	408.55	404.74	406.82
4440	NYSE	BLK	Fri, May 26, 2017	404.24	407.75	403.12	407.02
4439	NYSE	BLK	Thu, May 25, 2017	399.58	407.93	397.68	406.36
4438	NYSE	BLK	Wed, May 24, 2017	396.96	396.96	393.00	396.31
4437	NYSE	BLK	Tue, May 23, 2017	396.34	398.31	395.18	395.97
4436	NYSE	BLK	Mon, May 22, 2017	395.69	399.00	394.58	396.28
4435	NYSE	BLK	Fri, May 19, 2017	389.52	394.97	388.55	393.32
4434	NYSE	BLK	Thu, May 18, 2017	382.63	392.83	381.84	388.48
4433	NYSE	BLK	Wed, May 17, 2017	386.51	389.21	381.65	383.67
4432	NYSE	BLK	Tue, May 16, 2017	389.76	392.28	387.71	391.30
4431	NYSE	BLK	Mon, May 15, 2017	386.60	391.45	385.36	389.36
4430	NYSE	BLK	Fri, May 12, 2017	381.74	385.20	381.19	385.12
4429	NYSE	BLK	Thu, May 11, 2017	380.40	383.35	378.56	382.87
4428	NYSE	BLK	Wed, May 10, 2017	380.58	382.47	377.85	382.27
4427	NYSE	BLK	Tue, May 9, 2017	382.32	383.86	379.65	380.50
4426	NYSE	BLK	Mon, May 8, 2017	384.64	384.96	380.77	382.38
4425	NYSE	BLK	Fri, May 5, 2017	382.77	383.81	381.40	383.76
4424	NYSE	BLK	Thu, May 4, 2017	386.40	386.40	381.30	383.31
4423	NYSE	BLK	Wed, May 3, 2017	384.07	385.55	383.01	384.29
4422	NYSE	BLK	Tue, May 2, 2017	383.57	384.89	382.31	384.50
4421	NYSE	BLK	Mon, May 1, 2017	387.20	387.20	383.00	383.00
4420	NYSE	BLK	Fri, Apr 28, 2017	390.00	391.36	384.29	384.57
4419	NYSE	BLK	Thu, Apr 27, 2017	390.16	391.04	385.51	390.71
4418	NYSE	BLK	Wed, Apr 26, 2017	388.45	391.90	387.10	388.87
4417	NYSE	BLK	Tue, Apr 25, 2017	388.84	388.84	385.36	388.19
4416	NYSE	BLK	Mon, Apr 24, 2017	385.93	389.11	384.12	386.65
4415	NYSE	BLK	Fri, Apr 21, 2017	379.69	381.38	376.80	378.06
4414	NYSE	BLK	Thu, Apr 20, 2017	378.35	382.84	375.67	381.59
4413	NYSE	BLK	Wed, Apr 19, 2017	385.13	385.85	375.52	377.10
4412	NYSE	BLK	Tue, Apr 18, 2017	381.59	384.23	379.72	383.61
4411	NYSE	BLK	Mon, Apr 17, 2017	381.18	384.10	379.80	383.80
4410	NYSE	BLK	Thu, Apr 13, 2017	378.86	384.54	378.01	379.00
4409	NYSE	BLK	Wed, Apr 12, 2017	382.93	384.76	380.38	381.44
4408	NYSE	BLK	Tue, Apr 11, 2017	383.68	384.52	379.55	384.05
4407	NYSE	BLK	Mon, Apr 10, 2017	386.08	389.03	384.14	385.89
4406	NYSE	BLK	Fri, Apr 7, 2017	381.72	389.30	381.72	386.02
4405	NYSE	BLK	Thu, Apr 6, 2017	381.25	385.44	380.24	384.10
4404	NYSE	BLK	Wed, Apr 5, 2017	383.48	386.79	380.20	380.91
4403	NYSE	BLK	Tue, Apr 4, 2017	381.23	381.88	379.07	380.80
4402	NYSE	BLK	Mon, Apr 3, 2017	383.83	385.20	378.16	382.09
4401	NYSE	BLK	Fri, Mar 31, 2017	382.58	386.24	381.57	383.51
4400	NYSE	BLK	Thu, Mar 30, 2017	378.10	384.13	378.10	383.04
4399	NYSE	BLK	Wed, Mar 29, 2017	378.52	380.92	377.59	379.41
4398	NYSE	BLK	Tue, Mar 28, 2017	373.78	381.88	373.61	380.63
4397	NYSE	BLK	Mon, Mar 27, 2017	369.26	375.05	368.00	375.00
4396	NYSE	BLK	Fri, Mar 24, 2017	376.77	377.96	372.23	374.41
4395	NYSE	BLK	Thu, Mar 23, 2017	374.50	379.32	374.50	375.40
4394	NYSE	BLK	Wed, Mar 22, 2017	373.58	376.21	372.00	375.47
4393	NYSE	BLK	Tue, Mar 21, 2017	383.00	383.12	374.09	375.16
4392	NYSE	BLK	Mon, Mar 20, 2017	382.12	382.44	378.87	380.45
4391	NYSE	BLK	Fri, Mar 17, 2017	391.23	391.23	382.62	382.85
4390	NYSE	BLK	Thu, Mar 16, 2017	389.11	392.12	387.25	390.00
4389	NYSE	BLK	Wed, Mar 15, 2017	385.40	388.97	384.10	388.22
4388	NYSE	BLK	Tue, Mar 14, 2017	383.19	386.09	381.34	383.29
4387	NYSE	BLK	Mon, Mar 13, 2017	385.62	386.13	383.11	384.89
4386	NYSE	BLK	Fri, Mar 10, 2017	387.33	387.99	383.89	384.58
4385	NYSE	BLK	Thu, Mar 9, 2017	385.32	386.96	381.93	384.27
4384	NYSE	BLK	Wed, Mar 8, 2017	387.98	389.03	384.37	384.55
4383	NYSE	BLK	Tue, Mar 7, 2017	387.06	387.65	384.20	385.35
4382	NYSE	BLK	Mon, Mar 6, 2017	387.72	388.94	385.76	387.66
4381	NYSE	BLK	Fri, Mar 3, 2017	392.03	392.93	389.42	390.17
4380	NYSE	BLK	Thu, Mar 2, 2017	395.15	395.38	391.42	391.65
4379	NYSE	BLK	Wed, Mar 1, 2017	394.25	399.17	392.79	395.31
4378	NYSE	BLK	Tue, Feb 28, 2017	389.04	391.08	386.92	387.46
4377	NYSE	BLK	Mon, Feb 27, 2017	389.55	391.37	388.22	391.00
4376	NYSE	BLK	Fri, Feb 24, 2017	388.03	389.16	385.73	389.16
4375	NYSE	BLK	Thu, Feb 23, 2017	391.47	391.77	388.00	390.61
4374	NYSE	BLK	Wed, Feb 22, 2017	389.04	390.95	387.79	390.71
4373	NYSE	BLK	Tue, Feb 21, 2017	390.94	392.83	388.98	390.10
4372	NYSE	BLK	Fri, Feb 17, 2017	389.76	390.69	388.01	388.76
4371	NYSE	BLK	Thu, Feb 16, 2017	392.63	393.70	389.93	391.97
4370	NYSE	BLK	Wed, Feb 15, 2017	385.29	393.72	385.29	393.04
4369	NYSE	BLK	Tue, Feb 14, 2017	385.80	386.51	383.26	384.98
4368	NYSE	BLK	Mon, Feb 13, 2017	384.74	387.28	383.34	385.83
4367	NYSE	BLK	Fri, Feb 10, 2017	380.19	383.94	379.85	382.89
4366	NYSE	BLK	Thu, Feb 9, 2017	376.48	379.91	375.69	378.57
4365	NYSE	BLK	Wed, Feb 8, 2017	375.08	376.26	373.80	374.56
4364	NYSE	BLK	Tue, Feb 7, 2017	377.63	379.00	376.52	376.89
4363	NYSE	BLK	Mon, Feb 6, 2017	374.55	378.83	374.55	377.42
4362	NYSE	BLK	Fri, Feb 3, 2017	372.00	378.64	371.57	378.00
4361	NYSE	BLK	Thu, Feb 2, 2017	366.45	372.45	365.83	371.64
4360	NYSE	BLK	Wed, Feb 1, 2017	375.21	378.11	370.87	373.00
4359	NYSE	BLK	Tue, Jan 31, 2017	374.69	375.27	372.20	373.98
4358	NYSE	BLK	Mon, Jan 30, 2017	374.81	375.53	370.70	375.18
4357	NYSE	BLK	Fri, Jan 27, 2017	380.45	381.37	372.90	375.06
4356	NYSE	BLK	Thu, Jan 26, 2017	382.55	388.28	378.41	379.42
4355	NYSE	BLK	Wed, Jan 25, 2017	384.98	388.82	383.89	388.33
4354	NYSE	BLK	Tue, Jan 24, 2017	380.10	383.39	378.54	381.38
4353	NYSE	BLK	Mon, Jan 23, 2017	381.34	381.34	376.03	378.06
4352	NYSE	BLK	Fri, Jan 20, 2017	379.28	381.63	378.83	381.40
4351	NYSE	BLK	Thu, Jan 19, 2017	377.67	379.70	376.10	377.35
4350	NYSE	BLK	Wed, Jan 18, 2017	376.16	378.04	373.39	378.00
4349	NYSE	BLK	Tue, Jan 17, 2017	377.10	377.10	373.34	374.80
4348	NYSE	BLK	Fri, Jan 13, 2017	378.69	386.95	375.95	379.35
4347	NYSE	BLK	Thu, Jan 12, 2017	379.62	379.87	372.21	378.29
4346	NYSE	BLK	Wed, Jan 11, 2017	379.67	382.47	377.10	380.95
4345	NYSE	BLK	Tue, Jan 10, 2017	381.78	382.28	378.55	380.31
4344	NYSE	BLK	Mon, Jan 9, 2017	384.35	385.43	380.01	380.42
4343	NYSE	BLK	Fri, Jan 6, 2017	383.57	385.47	381.43	384.30
4342	NYSE	BLK	Thu, Jan 5, 2017	384.98	386.70	380.08	382.54
4341	NYSE	BLK	Wed, Jan 4, 2017	384.65	386.97	383.16	386.66
4340	NYSE	BLK	Tue, Jan 3, 2017	384.62	387.95	382.28	386.43
4339	NYSE	BLK	Fri, Dec 30, 2016	381.56	382.35	378.64	380.54
4338	NYSE	BLK	Thu, Dec 29, 2016	381.34	384.19	378.92	379.00
4337	NYSE	BLK	Wed, Dec 28, 2016	388.38	388.74	380.71	381.03
4336	NYSE	BLK	Tue, Dec 27, 2016	388.01	388.58	385.62	387.49
4335	NYSE	BLK	Fri, Dec 23, 2016	387.12	388.84	384.35	385.74
4334	NYSE	BLK	Thu, Dec 22, 2016	390.26	390.26	385.33	387.12
4333	NYSE	BLK	Wed, Dec 21, 2016	398.82	399.09	392.21	393.53
4332	NYSE	BLK	Tue, Dec 20, 2016	392.41	399.46	392.22	398.45
4331	NYSE	BLK	Mon, Dec 19, 2016	392.25	393.55	389.00	389.77
4330	NYSE	BLK	Fri, Dec 16, 2016	395.23	396.40	391.00	392.62
4329	NYSE	BLK	Thu, Dec 15, 2016	391.52	394.70	388.81	393.75
4328	NYSE	BLK	Wed, Dec 14, 2016	391.22	396.91	388.81	390.00
4327	NYSE	BLK	Tue, Dec 13, 2016	391.28	395.04	389.13	392.64
4326	NYSE	BLK	Mon, Dec 12, 2016	394.28	396.64	385.26	390.28
4325	NYSE	BLK	Fri, Dec 9, 2016	391.90	391.95	386.20	388.54
4324	NYSE	BLK	Thu, Dec 8, 2016	380.02	392.05	377.64	390.33
4323	NYSE	BLK	Wed, Dec 7, 2016	374.42	380.44	373.77	377.52
4322	NYSE	BLK	Tue, Dec 6, 2016	375.34	375.38	371.40	373.97
4321	NYSE	BLK	Mon, Dec 5, 2016	374.33	376.73	371.54	374.35
4320	NYSE	BLK	Fri, Dec 2, 2016	377.21	377.46	369.40	371.36
4319	NYSE	BLK	Thu, Dec 1, 2016	373.81	381.24	371.65	377.20
4318	NYSE	BLK	Wed, Nov 30, 2016	372.57	372.93	368.61	370.79
4317	NYSE	BLK	Tue, Nov 29, 2016	369.13	370.97	366.22	368.55
4316	NYSE	BLK	Mon, Nov 28, 2016	370.98	372.80	368.21	368.65
4315	NYSE	BLK	Fri, Nov 25, 2016	373.03	374.12	371.11	373.67
4314	NYSE	BLK	Wed, Nov 23, 2016	372.38	373.77	370.50	372.99
4313	NYSE	BLK	Tue, Nov 22, 2016	375.12	376.05	371.40	373.06
4312	NYSE	BLK	Mon, Nov 21, 2016	374.44	375.08	372.10	374.57
4311	NYSE	BLK	Fri, Nov 18, 2016	371.22	375.20	370.55	372.78
4310	NYSE	BLK	Thu, Nov 17, 2016	368.45	372.15	367.07	371.37
4309	NYSE	BLK	Wed, Nov 16, 2016	369.48	372.30	367.39	367.45
4308	NYSE	BLK	Tue, Nov 15, 2016	373.82	374.22	367.51	372.15
4307	NYSE	BLK	Mon, Nov 14, 2016	373.78	375.44	369.79	373.81
4306	NYSE	BLK	Fri, Nov 11, 2016	371.85	373.95	367.79	371.19
4305	NYSE	BLK	Thu, Nov 10, 2016	368.84	380.30	367.11	375.01
4304	NYSE	BLK	Wed, Nov 9, 2016	352.92	365.94	349.04	364.42
4303	NYSE	BLK	Tue, Nov 8, 2016	356.04	356.84	351.95	353.49
4302	NYSE	BLK	Mon, Nov 7, 2016	352.04	358.93	351.97	357.64
4301	NYSE	BLK	Fri, Nov 4, 2016	341.36	348.72	339.90	345.80
4300	NYSE	BLK	Thu, Nov 3, 2016	339.47	343.11	338.71	341.14
4299	NYSE	BLK	Wed, Nov 2, 2016	340.86	341.72	337.43	338.61
4298	NYSE	BLK	Tue, Nov 1, 2016	343.36	343.42	338.53	340.96
4297	NYSE	BLK	Mon, Oct 31, 2016	341.49	343.14	339.02	341.24
4296	NYSE	BLK	Fri, Oct 28, 2016	341.75	342.45	337.77	339.69
4295	NYSE	BLK	Thu, Oct 27, 2016	341.63	342.57	337.15	340.28
4294	NYSE	BLK	Wed, Oct 26, 2016	340.18	341.00	336.84	340.15
4293	NYSE	BLK	Tue, Oct 25, 2016	342.09	344.43	341.34	341.54
4292	NYSE	BLK	Mon, Oct 24, 2016	349.32	349.40	342.38	343.14
4291	NYSE	BLK	Fri, Oct 21, 2016	345.43	347.63	344.41	345.55
4290	NYSE	BLK	Thu, Oct 20, 2016	352.61	354.71	348.78	349.17
4289	NYSE	BLK	Wed, Oct 19, 2016	356.74	357.18	352.72	352.72
4288	NYSE	BLK	Tue, Oct 18, 2016	355.50	359.67	355.44	356.59
4287	NYSE	BLK	Mon, Oct 17, 2016	355.42	356.97	352.95	354.60
4286	NYSE	BLK	Fri, Oct 14, 2016	354.80	357.27	350.78	354.91
4285	NYSE	BLK	Thu, Oct 13, 2016	348.52	350.94	344.42	349.34
4284	NYSE	BLK	Wed, Oct 12, 2016	352.47	353.97	350.39	351.10
4283	NYSE	BLK	Tue, Oct 11, 2016	357.26	357.26	350.39	351.87
4282	NYSE	BLK	Mon, Oct 10, 2016	360.01	362.00	357.98	358.80
4281	NYSE	BLK	Fri, Oct 7, 2016	356.99	358.60	355.50	357.21
4280	NYSE	BLK	Thu, Oct 6, 2016	358.25	359.23	356.04	356.80
4279	NYSE	BLK	Wed, Oct 5, 2016	357.63	359.72	355.67	358.24
4278	NYSE	BLK	Tue, Oct 4, 2016	360.50	361.52	355.26	356.03
4277	NYSE	BLK	Mon, Oct 3, 2016	361.70	364.13	357.73	360.07
4276	NYSE	BLK	Fri, Sep 30, 2016	359.95	363.88	358.00	362.46
4275	NYSE	BLK	Thu, Sep 29, 2016	360.00	363.64	354.02	357.23
4274	NYSE	BLK	Wed, Sep 28, 2016	363.78	363.79	359.14	361.68
4273	NYSE	BLK	Tue, Sep 27, 2016	359.00	362.61	358.29	361.79
4272	NYSE	BLK	Mon, Sep 26, 2016	363.00	364.56	359.90	360.70
4271	NYSE	BLK	Fri, Sep 23, 2016	372.09	373.26	365.55	365.65
4270	NYSE	BLK	Thu, Sep 22, 2016	373.68	375.95	372.30	373.87
4269	NYSE	BLK	Wed, Sep 21, 2016	367.66	371.24	366.33	370.37
4268	NYSE	BLK	Tue, Sep 20, 2016	371.81	371.81	365.71	365.71
4267	NYSE	BLK	Mon, Sep 19, 2016	368.87	372.41	366.52	367.96
4266	NYSE	BLK	Fri, Sep 16, 2016	362.64	366.58	360.11	365.97
4265	NYSE	BLK	Thu, Sep 15, 2016	360.70	366.86	359.35	365.50
4264	NYSE	BLK	Wed, Sep 14, 2016	361.78	364.74	359.28	360.70
4263	NYSE	BLK	Tue, Sep 13, 2016	365.57	367.75	358.86	360.91
4262	NYSE	BLK	Mon, Sep 12, 2016	360.00	369.32	358.42	368.10
4261	NYSE	BLK	Fri, Sep 9, 2016	369.66	370.17	362.13	362.18
4260	NYSE	BLK	Thu, Sep 8, 2016	372.02	373.44	371.18	372.38
4259	NYSE	BLK	Wed, Sep 7, 2016	369.86	373.65	368.00	373.54
4258	NYSE	BLK	Tue, Sep 6, 2016	373.81	374.49	369.76	371.59
4257	NYSE	BLK	Fri, Sep 2, 2016	374.51	375.69	371.91	373.85
4256	NYSE	BLK	Thu, Sep 1, 2016	374.12	375.83	366.72	372.17
4255	NYSE	BLK	Wed, Aug 31, 2016	372.52	374.04	370.66	372.81
4254	NYSE	BLK	Tue, Aug 30, 2016	374.10	376.65	373.60	373.71
4253	NYSE	BLK	Mon, Aug 29, 2016	372.14	375.72	371.86	373.80
4252	NYSE	BLK	Fri, Aug 26, 2016	370.00	373.91	368.52	371.09
4251	NYSE	BLK	Thu, Aug 25, 2016	368.00	369.36	366.67	368.50
4250	NYSE	BLK	Wed, Aug 24, 2016	371.65	372.76	368.36	369.12
4249	NYSE	BLK	Tue, Aug 23, 2016	374.48	374.48	372.15	372.28
4248	NYSE	BLK	Mon, Aug 22, 2016	371.90	372.49	369.75	371.55
4247	NYSE	BLK	Fri, Aug 19, 2016	369.93	372.98	367.74	372.05
4246	NYSE	BLK	Thu, Aug 18, 2016	369.02	370.90	369.02	370.79
4245	NYSE	BLK	Wed, Aug 17, 2016	367.02	370.42	366.56	370.10
4244	NYSE	BLK	Tue, Aug 16, 2016	369.12	370.95	366.99	367.07
4243	NYSE	BLK	Mon, Aug 15, 2016	368.00	371.77	367.73	370.74
4242	NYSE	BLK	Fri, Aug 12, 2016	365.00	367.07	364.00	366.60
4241	NYSE	BLK	Thu, Aug 11, 2016	366.29	368.81	366.29	367.39
4240	NYSE	BLK	Wed, Aug 10, 2016	369.52	369.52	365.51	366.44
4239	NYSE	BLK	Tue, Aug 9, 2016	372.50	372.50	368.24	368.65
4238	NYSE	BLK	Mon, Aug 8, 2016	374.54	375.95	370.93	371.69
4237	NYSE	BLK	Fri, Aug 5, 2016	370.28	375.26	369.01	374.75
4236	NYSE	BLK	Thu, Aug 4, 2016	367.67	369.16	365.65	366.25
4235	NYSE	BLK	Wed, Aug 3, 2016	367.08	369.00	366.37	368.16
4234	NYSE	BLK	Tue, Aug 2, 2016	366.10	367.92	364.98	367.08
4233	NYSE	BLK	Mon, Aug 1, 2016	366.66	368.45	365.52	368.32
4232	NYSE	BLK	Fri, Jul 29, 2016	362.87	367.22	362.80	366.25
4231	NYSE	BLK	Thu, Jul 28, 2016	362.64	364.98	360.69	363.37
4230	NYSE	BLK	Wed, Jul 27, 2016	362.19	365.67	361.21	363.31
4229	NYSE	BLK	Tue, Jul 26, 2016	360.75	362.74	358.67	361.93
4228	NYSE	BLK	Mon, Jul 25, 2016	363.00	363.78	360.08	361.42
4227	NYSE	BLK	Fri, Jul 22, 2016	360.40	363.21	359.27	363.05
4226	NYSE	BLK	Thu, Jul 21, 2016	359.28	360.30	357.66	359.50
4225	NYSE	BLK	Wed, Jul 20, 2016	358.66	360.73	355.58	359.78
4224	NYSE	BLK	Tue, Jul 19, 2016	355.46	357.48	355.40	356.58
4223	NYSE	BLK	Mon, Jul 18, 2016	357.56	359.69	356.80	357.78
4222	NYSE	BLK	Fri, Jul 15, 2016	355.94	357.59	351.13	356.85
4221	NYSE	BLK	Thu, Jul 14, 2016	354.50	362.00	352.99	355.19
4220	NYSE	BLK	Wed, Jul 13, 2016	357.58	358.89	354.01	357.50
4219	NYSE	BLK	Tue, Jul 12, 2016	350.01	357.84	349.55	357.37
4218	NYSE	BLK	Mon, Jul 11, 2016	348.04	349.44	345.14	347.50
4217	NYSE	BLK	Fri, Jul 8, 2016	341.58	345.39	339.04	345.20
4216	NYSE	BLK	Thu, Jul 7, 2016	335.00	337.55	331.21	335.11
4215	NYSE	BLK	Wed, Jul 6, 2016	332.50	338.20	329.58	336.11
4214	NYSE	BLK	Tue, Jul 5, 2016	338.66	339.17	332.53	336.08
4213	NYSE	BLK	Fri, Jul 1, 2016	342.03	346.30	339.60	341.28
4212	NYSE	BLK	Thu, Jun 30, 2016	337.96	342.67	334.23	342.53
4211	NYSE	BLK	Wed, Jun 29, 2016	329.00	336.92	327.25	336.74
4210	NYSE	BLK	Tue, Jun 28, 2016	324.33	326.97	318.00	323.96
4209	NYSE	BLK	Mon, Jun 27, 2016	326.48	326.63	317.60	319.54
4208	NYSE	BLK	Fri, Jun 24, 2016	337.13	343.88	331.01	332.51
4207	NYSE	BLK	Thu, Jun 23, 2016	352.81	356.93	351.91	356.85
4206	NYSE	BLK	Wed, Jun 22, 2016	348.50	351.74	346.74	347.67
4205	NYSE	BLK	Tue, Jun 21, 2016	349.11	350.59	346.51	348.00
4204	NYSE	BLK	Mon, Jun 20, 2016	349.51	351.97	347.84	348.43
4203	NYSE	BLK	Fri, Jun 17, 2016	340.33	343.27	339.58	341.88
4202	NYSE	BLK	Thu, Jun 16, 2016	336.88	339.90	332.01	339.46
4201	NYSE	BLK	Wed, Jun 15, 2016	342.33	344.08	339.01	339.55
4200	NYSE	BLK	Tue, Jun 14, 2016	343.08	344.59	339.49	339.79
4199	NYSE	BLK	Mon, Jun 13, 2016	346.16	350.57	344.47	344.59
4198	NYSE	BLK	Fri, Jun 10, 2016	351.50	352.37	345.64	346.97
4197	NYSE	BLK	Thu, Jun 9, 2016	356.65	359.00	355.39	357.96
4196	NYSE	BLK	Wed, Jun 8, 2016	358.56	361.67	358.40	360.35
4195	NYSE	BLK	Tue, Jun 7, 2016	363.26	363.64	358.81	359.06
4194	NYSE	BLK	Mon, Jun 6, 2016	358.88	364.48	358.88	362.06
4193	NYSE	BLK	Fri, Jun 3, 2016	358.49	359.88	351.88	359.37
4192	NYSE	BLK	Thu, Jun 2, 2016	360.88	363.16	356.71	361.11
4191	NYSE	BLK	Wed, Jun 1, 2016	361.56	365.92	358.85	362.30
4190	NYSE	BLK	Tue, May 31, 2016	366.30	366.30	361.99	363.85
4189	NYSE	BLK	Fri, May 27, 2016	363.34	366.05	363.34	365.09
4188	NYSE	BLK	Thu, May 26, 2016	364.10	364.85	361.44	363.10
4187	NYSE	BLK	Wed, May 25, 2016	363.44	365.47	363.13	364.09
4186	NYSE	BLK	Tue, May 24, 2016	358.00	361.71	356.40	361.18
4185	NYSE	BLK	Mon, May 23, 2016	354.00	356.53	353.17	353.90
4184	NYSE	BLK	Fri, May 20, 2016	353.61	357.33	352.17	354.01
4183	NYSE	BLK	Thu, May 19, 2016	350.38	353.22	345.69	350.57
4182	NYSE	BLK	Wed, May 18, 2016	347.05	356.71	347.05	353.49
4181	NYSE	BLK	Tue, May 17, 2016	350.78	352.86	347.62	348.82
4180	NYSE	BLK	Mon, May 16, 2016	347.61	354.15	347.61	351.83
4179	NYSE	BLK	Fri, May 13, 2016	354.72	357.85	346.27	347.29
4178	NYSE	BLK	Thu, May 12, 2016	356.56	357.71	352.68	355.60
4177	NYSE	BLK	Wed, May 11, 2016	358.40	359.78	353.42	353.82
4176	NYSE	BLK	Tue, May 10, 2016	358.00	360.30	355.77	360.18
4175	NYSE	BLK	Mon, May 9, 2016	355.95	357.75	353.29	355.01
4174	NYSE	BLK	Fri, May 6, 2016	350.56	357.09	350.23	356.01
4173	NYSE	BLK	Thu, May 5, 2016	352.42	354.50	351.17	352.08
4172	NYSE	BLK	Wed, May 4, 2016	352.59	355.53	350.73	352.17
4171	NYSE	BLK	Tue, May 3, 2016	356.00	356.63	352.08	355.69
4170	NYSE	BLK	Mon, May 2, 2016	358.77	362.68	355.12	361.50
4169	NYSE	BLK	Fri, Apr 29, 2016	356.63	358.04	353.15	356.33
4168	NYSE	BLK	Thu, Apr 28, 2016	363.20	365.88	357.68	358.83
4167	NYSE	BLK	Wed, Apr 27, 2016	366.00	369.33	363.81	367.47
4166	NYSE	BLK	Tue, Apr 26, 2016	363.74	366.00	362.31	365.96
4165	NYSE	BLK	Mon, Apr 25, 2016	364.01	365.00	360.47	363.66
4164	NYSE	BLK	Fri, Apr 22, 2016	365.16	369.21	363.83	365.47
4163	NYSE	BLK	Thu, Apr 21, 2016	364.36	367.88	362.24	364.09
4162	NYSE	BLK	Wed, Apr 20, 2016	365.94	368.91	364.45	366.92
4161	NYSE	BLK	Tue, Apr 19, 2016	361.54	366.31	361.20	364.66
4160	NYSE	BLK	Mon, Apr 18, 2016	353.00	359.45	351.05	358.00
4159	NYSE	BLK	Fri, Apr 15, 2016	354.42	358.31	353.59	357.74
4158	NYSE	BLK	Thu, Apr 14, 2016	343.00	356.20	342.00	354.91
4157	NYSE	BLK	Wed, Apr 13, 2016	343.00	348.62	341.42	348.29
4156	NYSE	BLK	Tue, Apr 12, 2016	334.04	339.87	332.33	339.31
4155	NYSE	BLK	Mon, Apr 11, 2016	334.91	337.16	332.78	332.96
4154	NYSE	BLK	Fri, Apr 8, 2016	332.74	335.24	330.80	331.60
4153	NYSE	BLK	Thu, Apr 7, 2016	334.37	335.87	326.93	328.37
4152	NYSE	BLK	Wed, Apr 6, 2016	334.40	338.73	334.09	337.20
4151	NYSE	BLK	Tue, Apr 5, 2016	338.52	338.52	338.52	334.80
4150	NYSE	BLK	Mon, Apr 4, 2016	342.00	343.29	336.24	338.52
4149	NYSE	BLK	Fri, Apr 1, 2016	337.27	344.56	335.07	342.53
4148	NYSE	BLK	Thu, Mar 31, 2016	340.34	344.20	339.93	340.57
4147	NYSE	BLK	Wed, Mar 30, 2016	343.63	344.91	340.81	341.37
4146	NYSE	BLK	Tue, Mar 29, 2016	336.24	340.43	332.00	339.91
4145	NYSE	BLK	Mon, Mar 28, 2016	336.00	338.64	334.21	336.91
4144	NYSE	BLK	Thu, Mar 24, 2016	339.23	339.23	339.23	334.28
4143	NYSE	BLK	Wed, Mar 23, 2016	340.98	341.86	337.30	339.23
4142	NYSE	BLK	Tue, Mar 22, 2016	337.17	342.83	337.17	340.22
4141	NYSE	BLK	Mon, Mar 21, 2016	342.77	345.82	339.04	341.98
4140	NYSE	BLK	Fri, Mar 18, 2016	344.21	346.96	339.63	342.56
4139	NYSE	BLK	Thu, Mar 17, 2016	334.23	344.73	332.67	341.94
4138	NYSE	BLK	Wed, Mar 16, 2016	333.15	335.50	329.59	334.07
4137	NYSE	BLK	Tue, Mar 15, 2016	337.82	337.82	337.82	334.13
4136	NYSE	BLK	Mon, Mar 14, 2016	337.46	338.91	334.21	337.82
4135	NYSE	BLK	Fri, Mar 11, 2016	330.00	340.19	326.65	339.65
4134	NYSE	BLK	Thu, Mar 10, 2016	328.31	328.31	328.31	324.99
4133	NYSE	BLK	Wed, Mar 9, 2016	323.91	328.35	321.00	328.31
4132	NYSE	BLK	Tue, Mar 8, 2016	323.30	325.00	316.75	320.40
4131	NYSE	BLK	Mon, Mar 7, 2016	320.52	327.86	317.83	326.73
4130	NYSE	BLK	Fri, Mar 4, 2016	323.14	323.14	323.14	323.76
4129	NYSE	BLK	Thu, Mar 3, 2016	326.73	326.73	326.73	323.14
4128	NYSE	BLK	Wed, Mar 2, 2016	320.10	327.23	318.40	326.73
4127	NYSE	BLK	Tue, Mar 1, 2016	311.96	311.96	311.96	322.57
4126	NYSE	BLK	Mon, Feb 29, 2016	312.60	315.63	311.09	311.96
4125	NYSE	BLK	Fri, Feb 26, 2016	316.60	318.57	311.92	313.92
4124	NYSE	BLK	Thu, Feb 25, 2016	309.59	313.75	303.87	313.62
4123	NYSE	BLK	Wed, Feb 24, 2016	304.49	311.87	297.89	307.98
4122	NYSE	BLK	Tue, Feb 23, 2016	315.00	317.42	306.41	309.86
4121	NYSE	BLK	Mon, Feb 22, 2016	318.84	321.72	312.25	316.45
4120	NYSE	BLK	Fri, Feb 19, 2016	313.07	314.55	307.59	314.29
4119	NYSE	BLK	Thu, Feb 18, 2016	319.52	320.05	314.14	315.97
4118	NYSE	BLK	Wed, Feb 17, 2016	318.84	321.27	316.99	319.88
4117	NYSE	BLK	Tue, Feb 16, 2016	312.03	315.65	309.33	314.47
4116	NYSE	BLK	Fri, Feb 12, 2016	300.18	307.50	297.04	306.80
4115	NYSE	BLK	Thu, Feb 11, 2016	289.47	297.23	289.00	294.21
4114	NYSE	BLK	Wed, Feb 10, 2016	299.29	305.73	297.13	298.56
4113	NYSE	BLK	Tue, Feb 9, 2016	287.00	297.61	286.52	294.53
4112	NYSE	BLK	Mon, Feb 8, 2016	301.36	301.36	289.37	293.46
4111	NYSE	BLK	Fri, Feb 5, 2016	312.03	315.17	306.35	307.75
4110	NYSE	BLK	Thu, Feb 4, 2016	302.25	316.00	302.25	313.70
4109	NYSE	BLK	Wed, Feb 3, 2016	301.70	306.91	290.07	304.06
4108	NYSE	BLK	Tue, Feb 2, 2016	305.82	305.82	298.02	301.21
4107	NYSE	BLK	Mon, Feb 1, 2016	311.91	314.50	306.68	312.25
4106	NYSE	BLK	Fri, Jan 29, 2016	303.37	314.34	301.90	314.26
4105	NYSE	BLK	Thu, Jan 28, 2016	302.61	307.81	298.04	299.17
4104	NYSE	BLK	Wed, Jan 27, 2016	299.00	311.00	297.38	302.12
4103	NYSE	BLK	Tue, Jan 26, 2016	292.46	300.43	291.27	299.26
4102	NYSE	BLK	Mon, Jan 25, 2016	300.06	300.94	289.20	289.72
4101	NYSE	BLK	Fri, Jan 22, 2016	295.84	301.89	294.99	300.56
4100	NYSE	BLK	Thu, Jan 21, 2016	292.79	296.89	289.48	289.90
4099	NYSE	BLK	Wed, Jan 20, 2016	288.67	294.15	280.55	292.00
4098	NYSE	BLK	Tue, Jan 19, 2016	300.40	301.76	290.48	294.00
4097	NYSE	BLK	Fri, Jan 15, 2016	298.96	299.95	290.46	296.58
4096	NYSE	BLK	Thu, Jan 14, 2016	305.26	315.45	299.31	310.00
4095	NYSE	BLK	Wed, Jan 13, 2016	315.21	318.43	303.62	304.61
4094	NYSE	BLK	Tue, Jan 12, 2016	312.42	314.60	307.59	313.59
4093	NYSE	BLK	Mon, Jan 11, 2016	309.07	310.00	304.37	308.32
4092	NYSE	BLK	Fri, Jan 8, 2016	317.56	319.76	307.03	307.78
4091	NYSE	BLK	Thu, Jan 7, 2016	320.60	325.65	312.61	315.73
4090	NYSE	BLK	Wed, Jan 6, 2016	327.28	331.90	327.00	330.16
4089	NYSE	BLK	Tue, Jan 5, 2016	334.19	336.10	329.12	333.96
4088	NYSE	BLK	Mon, Jan 4, 2016	333.04	333.46	329.01	333.10
4087	NYSE	BLK	Thu, Dec 31, 2015	339.94	345.75	337.80	340.52
4086	NYSE	BLK	Wed, Dec 30, 2015	342.36	345.19	341.22	342.05
4085	NYSE	BLK	Tue, Dec 29, 2015	344.77	347.15	341.99	343.60
4084	NYSE	BLK	Mon, Dec 28, 2015	336.94	342.82	334.88	342.45
4083	NYSE	BLK	Thu, Dec 24, 2015	340.37	340.87	335.18	337.40
4082	NYSE	BLK	Wed, Dec 23, 2015	333.81	340.17	332.59	339.64
4081	NYSE	BLK	Tue, Dec 22, 2015	326.00	331.42	322.47	330.51
4080	NYSE	BLK	Mon, Dec 21, 2015	325.63	328.12	322.48	325.55
4079	NYSE	BLK	Fri, Dec 18, 2015	326.98	328.15	321.43	321.47
4078	NYSE	BLK	Thu, Dec 17, 2015	332.85	336.35	328.58	330.21
4077	NYSE	BLK	Wed, Dec 16, 2015	331.10	334.00	322.16	331.00
4076	NYSE	BLK	Tue, Dec 15, 2015	324.95	331.43	322.65	329.54
4075	NYSE	BLK	Mon, Dec 14, 2015	322.68	327.81	314.62	319.60
4074	NYSE	BLK	Fri, Dec 11, 2015	340.64	341.86	321.22	322.78
4073	NYSE	BLK	Thu, Dec 10, 2015	344.25	349.04	342.82	345.25
4072	NYSE	BLK	Wed, Dec 9, 2015	348.04	353.49	343.13	344.57
4071	NYSE	BLK	Tue, Dec 8, 2015	353.40	354.94	346.56	348.94
4070	NYSE	BLK	Mon, Dec 7, 2015	359.42	360.39	353.22	355.47
4069	NYSE	BLK	Fri, Dec 4, 2015	353.91	361.66	351.68	360.76
4068	NYSE	BLK	Thu, Dec 3, 2015	359.08	360.62	350.11	352.00
4067	NYSE	BLK	Wed, Dec 2, 2015	360.70	363.41	356.13	358.92
4066	NYSE	BLK	Tue, Dec 1, 2015	362.94	364.81	360.24	361.73
4065	NYSE	BLK	Mon, Nov 30, 2015	359.16	364.87	358.34	363.72
4064	NYSE	BLK	Fri, Nov 27, 2015	359.65	360.00	355.27	358.39
4063	NYSE	BLK	Wed, Nov 25, 2015	358.01	362.26	356.80	360.62
4062	NYSE	BLK	Tue, Nov 24, 2015	360.53	361.46	356.38	356.81
4061	NYSE	BLK	Mon, Nov 23, 2015	362.85	364.56	361.07	363.25
4060	NYSE	BLK	Fri, Nov 20, 2015	361.07	363.57	360.80	362.46
4059	NYSE	BLK	Thu, Nov 19, 2015	360.53	361.03	357.95	359.09
4058	NYSE	BLK	Wed, Nov 18, 2015	354.68	361.06	352.45	360.63
4057	NYSE	BLK	Tue, Nov 17, 2015	352.41	357.92	350.85	353.42
4056	NYSE	BLK	Mon, Nov 16, 2015	343.26	352.96	342.58	352.33
4055	NYSE	BLK	Fri, Nov 13, 2015	345.28	347.32	342.47	343.25
4054	NYSE	BLK	Thu, Nov 12, 2015	346.52	349.77	345.02	345.74
4053	NYSE	BLK	Wed, Nov 11, 2015	352.21	352.82	349.78	350.50
4052	NYSE	BLK	Tue, Nov 10, 2015	347.24	351.10	344.73	350.27
4051	NYSE	BLK	Mon, Nov 9, 2015	355.50	357.74	347.15	349.57
4050	NYSE	BLK	Fri, Nov 6, 2015	359.95	361.50	353.74	356.70
4049	NYSE	BLK	Thu, Nov 5, 2015	355.99	359.45	355.18	357.30
4048	NYSE	BLK	Wed, Nov 4, 2015	358.96	360.99	355.06	356.49
4047	NYSE	BLK	Tue, Nov 3, 2015	353.19	360.00	353.19	358.47
4046	NYSE	BLK	Mon, Nov 2, 2015	353.66	356.61	352.00	354.57
4045	NYSE	BLK	Fri, Oct 30, 2015	351.26	354.59	349.04	351.97
4044	NYSE	BLK	Thu, Oct 29, 2015	345.68	350.99	343.50	349.86
4043	NYSE	BLK	Wed, Oct 28, 2015	336.63	346.33	335.99	346.32
4042	NYSE	BLK	Tue, Oct 27, 2015	335.74	336.14	333.03	335.57
4041	NYSE	BLK	Mon, Oct 26, 2015	339.91	340.39	335.91	337.02
4040	NYSE	BLK	Fri, Oct 23, 2015	338.27	341.25	336.14	340.79
4039	NYSE	BLK	Thu, Oct 22, 2015	323.95	335.87	322.81	335.35
4038	NYSE	BLK	Wed, Oct 21, 2015	327.64	329.12	321.69	321.98
4037	NYSE	BLK	Tue, Oct 20, 2015	326.47	328.37	325.93	327.15
4036	NYSE	BLK	Mon, Oct 19, 2015	329.34	330.04	326.40	327.88
4035	NYSE	BLK	Fri, Oct 16, 2015	327.35	331.28	325.29	330.83
4034	NYSE	BLK	Thu, Oct 15, 2015	324.45	327.26	320.59	325.63
4033	NYSE	BLK	Wed, Oct 14, 2015	320.27	326.38	317.00	322.47
4032	NYSE	BLK	Tue, Oct 13, 2015	312.70	317.37	312.34	315.12
4031	NYSE	BLK	Mon, Oct 12, 2015	318.69	318.69	311.76	315.66
4030	NYSE	BLK	Fri, Oct 9, 2015	318.57	320.99	315.09	318.11
4029	NYSE	BLK	Thu, Oct 8, 2015	319.12	319.87	316.67	318.57
4028	NYSE	BLK	Wed, Oct 7, 2015	315.51	321.32	315.12	320.64
4027	NYSE	BLK	Tue, Oct 6, 2015	312.70	314.28	310.73	312.73
4026	NYSE	BLK	Mon, Oct 5, 2015	306.19	314.31	305.22	313.61
4025	NYSE	BLK	Fri, Oct 2, 2015	291.00	303.39	289.15	303.36
4024	NYSE	BLK	Thu, Oct 1, 2015	297.07	298.76	291.50	295.92
4023	NYSE	BLK	Wed, Sep 30, 2015	301.00	301.67	294.58	297.47
4022	NYSE	BLK	Tue, Sep 29, 2015	295.27	296.49	291.00	293.52
4021	NYSE	BLK	Mon, Sep 28, 2015	300.12	303.00	293.76	294.06
4020	NYSE	BLK	Fri, Sep 25, 2015	304.14	306.49	300.91	302.98
4019	NYSE	BLK	Thu, Sep 24, 2015	301.00	301.91	299.05	300.51
4018	NYSE	BLK	Wed, Sep 23, 2015	304.09	305.54	301.45	303.26
4017	NYSE	BLK	Tue, Sep 22, 2015	307.75	307.75	301.75	304.33
4016	NYSE	BLK	Mon, Sep 21, 2015	310.20	313.90	309.57	312.39
4015	NYSE	BLK	Fri, Sep 18, 2015	307.74	313.58	307.74	308.87
4014	NYSE	BLK	Thu, Sep 17, 2015	312.23	316.74	310.66	311.63
4013	NYSE	BLK	Wed, Sep 16, 2015	309.80	314.23	307.81	313.51
4012	NYSE	BLK	Tue, Sep 15, 2015	303.60	308.54	301.51	307.90
4011	NYSE	BLK	Mon, Sep 14, 2015	303.25	303.75	300.27	301.06
4010	NYSE	BLK	Fri, Sep 11, 2015	301.00	303.59	298.80	303.31
4009	NYSE	BLK	Thu, Sep 10, 2015	297.80	303.84	296.78	301.31
4008	NYSE	BLK	Wed, Sep 9, 2015	304.95	306.66	296.08	296.77
4007	NYSE	BLK	Tue, Sep 8, 2015	299.63	302.49	296.83	301.43
4006	NYSE	BLK	Fri, Sep 4, 2015	295.65	297.41	292.40	294.24
4005	NYSE	BLK	Thu, Sep 3, 2015	299.56	301.47	298.17	300.26
4004	NYSE	BLK	Wed, Sep 2, 2015	297.30	298.53	294.24	298.53
4003	NYSE	BLK	Tue, Sep 1, 2015	293.73	296.77	291.46	294.30
4002	NYSE	BLK	Mon, Aug 31, 2015	307.26	308.76	302.04	302.47
4001	NYSE	BLK	Fri, Aug 28, 2015	312.58	312.58	307.60	311.23
4000	NYSE	BLK	Thu, Aug 27, 2015	306.53	314.99	306.53	314.47
3999	NYSE	BLK	Wed, Aug 26, 2015	302.50	304.15	295.59	303.09
3998	NYSE	BLK	Tue, Aug 25, 2015	309.98	311.67	294.65	294.66
3997	NYSE	BLK	Mon, Aug 24, 2015	291.40	306.15	275.00	299.17
3996	NYSE	BLK	Fri, Aug 21, 2015	313.21	316.79	306.95	307.27
3995	NYSE	BLK	Thu, Aug 20, 2015	321.81	322.42	316.69	317.06
3994	NYSE	BLK	Wed, Aug 19, 2015	327.71	329.00	323.01	323.26
3993	NYSE	BLK	Tue, Aug 18, 2015	328.00	329.04	327.07	328.72
3992	NYSE	BLK	Mon, Aug 17, 2015	326.25	329.53	325.16	329.33
3991	NYSE	BLK	Fri, Aug 14, 2015	325.98	328.71	325.00	328.14
3990	NYSE	BLK	Thu, Aug 13, 2015	327.93	329.40	325.03	325.91
3989	NYSE	BLK	Wed, Aug 12, 2015	325.70	328.31	319.92	327.13
3988	NYSE	BLK	Tue, Aug 11, 2015	333.05	333.99	329.00	330.00
3987	NYSE	BLK	Mon, Aug 10, 2015	334.10	338.36	332.70	335.59
3986	NYSE	BLK	Fri, Aug 7, 2015	332.31	334.57	329.16	331.85
3985	NYSE	BLK	Thu, Aug 6, 2015	335.47	336.19	331.73	333.07
3984	NYSE	BLK	Wed, Aug 5, 2015	334.00	338.14	334.00	334.69
3983	NYSE	BLK	Tue, Aug 4, 2015	335.55	337.11	330.26	332.44
3982	NYSE	BLK	Mon, Aug 3, 2015	336.67	339.14	332.51	334.70
3981	NYSE	BLK	Fri, Jul 31, 2015	339.59	341.72	335.77	336.32
3980	NYSE	BLK	Thu, Jul 30, 2015	339.71	341.04	337.79	338.75
3979	NYSE	BLK	Wed, Jul 29, 2015	337.22	341.00	336.00	339.84
3978	NYSE	BLK	Tue, Jul 28, 2015	338.88	338.88	335.39	336.84
3977	NYSE	BLK	Mon, Jul 27, 2015	339.50	341.38	334.20	336.24
3976	NYSE	BLK	Fri, Jul 24, 2015	345.82	347.71	340.25	341.41
3975	NYSE	BLK	Thu, Jul 23, 2015	350.08	351.19	345.58	346.44
3974	NYSE	BLK	Wed, Jul 22, 2015	352.00	352.35	349.40	350.00
3973	NYSE	BLK	Tue, Jul 21, 2015	352.44	354.42	350.54	351.82
3972	NYSE	BLK	Mon, Jul 20, 2015	355.97	356.01	351.87	353.10
3971	NYSE	BLK	Fri, Jul 17, 2015	353.10	355.69	351.60	354.54
3970	NYSE	BLK	Thu, Jul 16, 2015	349.65	354.99	349.04	354.28
3969	NYSE	BLK	Wed, Jul 15, 2015	343.41	347.82	340.90	346.49
3968	NYSE	BLK	Tue, Jul 14, 2015	342.86	344.35	340.63	342.73
3967	NYSE	BLK	Mon, Jul 13, 2015	342.57	345.42	341.67	344.26
3966	NYSE	BLK	Fri, Jul 10, 2015	339.94	341.21	337.28	339.46
3965	NYSE	BLK	Thu, Jul 9, 2015	341.05	342.37	336.31	336.89
3964	NYSE	BLK	Wed, Jul 8, 2015	340.00	341.03	333.64	334.12
3963	NYSE	BLK	Tue, Jul 7, 2015	343.08	344.41	335.69	342.61
3962	NYSE	BLK	Mon, Jul 6, 2015	342.36	345.74	340.01	342.81
3961	NYSE	BLK	Thu, Jul 2, 2015	348.23	348.50	343.66	345.40
3960	NYSE	BLK	Wed, Jul 1, 2015	350.00	352.09	345.62	347.40
3959	NYSE	BLK	Tue, Jun 30, 2015	347.95	349.14	343.85	345.98
3958	NYSE	BLK	Mon, Jun 29, 2015	350.38	352.00	344.34	344.54
3957	NYSE	BLK	Fri, Jun 26, 2015	353.06	354.90	351.90	354.47
3956	NYSE	BLK	Thu, Jun 25, 2015	355.57	356.48	350.88	351.13
3955	NYSE	BLK	Wed, Jun 24, 2015	360.02	360.99	355.01	355.57
3954	NYSE	BLK	Tue, Jun 23, 2015	359.50	361.49	359.11	360.15
3953	NYSE	BLK	Mon, Jun 22, 2015	360.85	363.53	358.63	358.96
3952	NYSE	BLK	Fri, Jun 19, 2015	359.88	361.18	357.72	359.19
3951	NYSE	BLK	Thu, Jun 18, 2015	358.00	361.81	356.59	360.88
3950	NYSE	BLK	Wed, Jun 17, 2015	358.96	360.11	356.37	357.30
3949	NYSE	BLK	Tue, Jun 16, 2015	353.84	357.96	353.84	357.28
3948	NYSE	BLK	Mon, Jun 15, 2015	351.63	356.80	348.47	355.28
3947	NYSE	BLK	Fri, Jun 12, 2015	356.00	356.70	352.82	353.43
3946	NYSE	BLK	Thu, Jun 11, 2015	356.73	358.83	355.01	356.81
3945	NYSE	BLK	Wed, Jun 10, 2015	354.99	357.91	354.28	355.61
3944	NYSE	BLK	Tue, Jun 9, 2015	353.88	356.11	352.01	352.73
3943	NYSE	BLK	Mon, Jun 8, 2015	356.45	357.78	353.16	353.45
3942	NYSE	BLK	Fri, Jun 5, 2015	358.00	360.39	350.43	355.32
3941	NYSE	BLK	Thu, Jun 4, 2015	362.72	364.52	356.40	357.83
3940	NYSE	BLK	Wed, Jun 3, 2015	364.39	367.01	362.52	364.95
3939	NYSE	BLK	Tue, Jun 2, 2015	362.80	364.68	360.54	363.40
3938	NYSE	BLK	Mon, Jun 1, 2015	366.08	367.27	362.65	364.27
3937	NYSE	BLK	Fri, May 29, 2015	369.47	369.47	365.00	365.78
3936	NYSE	BLK	Thu, May 28, 2015	366.98	369.76	366.07	369.51
3935	NYSE	BLK	Wed, May 27, 2015	366.03	369.68	364.78	368.68
3934	NYSE	BLK	Tue, May 26, 2015	367.01	368.41	364.82	365.03
3933	NYSE	BLK	Fri, May 22, 2015	368.39	369.46	367.53	368.08
3932	NYSE	BLK	Thu, May 21, 2015	370.50	371.77	368.03	368.22
3931	NYSE	BLK	Wed, May 20, 2015	370.63	371.66	367.68	370.25
3930	NYSE	BLK	Tue, May 19, 2015	371.69	372.95	368.92	371.08
3929	NYSE	BLK	Mon, May 18, 2015	370.16	371.97	368.74	370.71
3928	NYSE	BLK	Fri, May 15, 2015	372.00	372.66	368.57	370.85
3927	NYSE	BLK	Thu, May 14, 2015	367.52	371.51	366.90	371.47
3926	NYSE	BLK	Wed, May 13, 2015	364.48	366.54	363.51	365.13
3925	NYSE	BLK	Tue, May 12, 2015	365.87	366.18	362.38	365.17
3924	NYSE	BLK	Mon, May 11, 2015	369.55	372.14	367.69	367.78
3923	NYSE	BLK	Fri, May 8, 2015	367.35	371.26	365.69	370.04
3922	NYSE	BLK	Thu, May 7, 2015	363.50	367.57	362.83	365.68
3921	NYSE	BLK	Wed, May 6, 2015	366.39	367.89	361.05	363.40
3920	NYSE	BLK	Tue, May 5, 2015	368.48	371.77	365.12	366.05
3919	NYSE	BLK	Mon, May 4, 2015	369.79	371.68	368.74	370.27
3918	NYSE	BLK	Fri, May 1, 2015	366.53	369.22	365.02	368.64
3917	NYSE	BLK	Thu, Apr 30, 2015	366.27	368.90	362.34	363.94
3916	NYSE	BLK	Wed, Apr 29, 2015	375.62	378.80	365.82	366.67
3915	NYSE	BLK	Tue, Apr 28, 2015	370.17	377.99	370.17	377.85
3914	NYSE	BLK	Mon, Apr 27, 2015	374.59	376.73	371.18	371.89
3913	NYSE	BLK	Fri, Apr 24, 2015	372.73	373.88	369.78	372.98
3912	NYSE	BLK	Thu, Apr 23, 2015	368.50	372.56	366.93	371.93
3911	NYSE	BLK	Wed, Apr 22, 2015	369.09	371.22	365.40	369.51
3910	NYSE	BLK	Tue, Apr 21, 2015	371.68	371.89	367.10	367.52
3909	NYSE	BLK	Mon, Apr 20, 2015	368.00	370.93	367.43	369.71
3908	NYSE	BLK	Fri, Apr 17, 2015	369.69	372.00	363.16	365.40
3907	NYSE	BLK	Thu, Apr 16, 2015	378.52	378.79	364.37	372.18
3906	NYSE	BLK	Wed, Apr 15, 2015	374.38	377.28	373.45	376.66
3905	NYSE	BLK	Tue, Apr 14, 2015	369.85	374.19	367.09	373.66
3904	NYSE	BLK	Mon, Apr 13, 2015	369.95	373.00	369.65	369.69
3903	NYSE	BLK	Fri, Apr 10, 2015	372.52	372.99	368.02	369.45
3902	NYSE	BLK	Thu, Apr 9, 2015	370.00	371.78	367.68	371.53
3901	NYSE	BLK	Wed, Apr 8, 2015	370.05	371.45	367.45	369.71
3900	NYSE	BLK	Tue, Apr 7, 2015	366.75	370.90	366.33	368.62
3899	NYSE	BLK	Mon, Apr 6, 2015	362.86	369.12	361.55	366.98
3898	NYSE	BLK	Thu, Apr 2, 2015	363.32	367.15	362.67	366.40
3897	NYSE	BLK	Wed, Apr 1, 2015	364.51	366.93	361.84	362.57
3896	NYSE	BLK	Tue, Mar 31, 2015	366.21	368.14	364.70	365.84
3895	NYSE	BLK	Mon, Mar 30, 2015	363.10	369.62	363.10	368.10
3894	NYSE	BLK	Fri, Mar 27, 2015	361.84	363.74	360.25	361.63
3893	NYSE	BLK	Thu, Mar 26, 2015	360.74	364.81	360.01	362.15
3892	NYSE	BLK	Wed, Mar 25, 2015	369.89	372.05	363.76	363.92
3891	NYSE	BLK	Tue, Mar 24, 2015	373.32	373.93	369.10	369.10
3890	NYSE	BLK	Mon, Mar 23, 2015	377.92	380.82	374.02	374.33
3889	NYSE	BLK	Fri, Mar 20, 2015	370.62	379.59	370.42	378.64
3888	NYSE	BLK	Thu, Mar 19, 2015	376.00	376.45	369.12	369.95
3887	NYSE	BLK	Wed, Mar 18, 2015	373.97	380.99	371.45	377.76
3886	NYSE	BLK	Tue, Mar 17, 2015	373.04	376.14	371.53	374.26
3885	NYSE	BLK	Mon, Mar 16, 2015	370.67	374.74	369.72	374.08
3884	NYSE	BLK	Fri, Mar 13, 2015	368.99	369.98	364.20	367.74
3883	NYSE	BLK	Thu, Mar 12, 2015	360.60	368.93	360.60	368.71
3882	NYSE	BLK	Wed, Mar 11, 2015	357.15	359.84	356.63	358.41
3881	NYSE	BLK	Tue, Mar 10, 2015	361.24	362.75	356.07	356.19
3880	NYSE	BLK	Mon, Mar 9, 2015	365.47	367.97	363.54	364.59
3879	NYSE	BLK	Fri, Mar 6, 2015	369.53	375.54	364.85	365.47
3878	NYSE	BLK	Thu, Mar 5, 2015	370.00	371.48	367.34	369.94
3877	NYSE	BLK	Wed, Mar 4, 2015	369.05	370.91	367.21	369.14
3876	NYSE	BLK	Tue, Mar 3, 2015	374.28	375.65	370.85	373.66
3875	NYSE	BLK	Mon, Mar 2, 2015	367.88	376.69	367.88	376.42
3874	NYSE	BLK	Fri, Feb 27, 2015	375.02	376.85	371.38	371.42
3873	NYSE	BLK	Thu, Feb 26, 2015	374.79	377.01	373.25	375.02
3872	NYSE	BLK	Wed, Feb 25, 2015	377.74	378.65	375.56	375.92
3871	NYSE	BLK	Tue, Feb 24, 2015	377.71	379.88	377.00	378.11
3870	NYSE	BLK	Mon, Feb 23, 2015	377.17	378.00	373.70	376.43
3869	NYSE	BLK	Fri, Feb 20, 2015	375.72	377.67	373.15	376.64
3868	NYSE	BLK	Thu, Feb 19, 2015	376.69	379.43	376.05	377.61
3867	NYSE	BLK	Wed, Feb 18, 2015	380.54	381.17	376.79	377.86
3866	NYSE	BLK	Tue, Feb 17, 2015	379.51	382.84	377.80	380.33
3865	NYSE	BLK	Fri, Feb 13, 2015	374.89	378.03	373.80	376.04
3864	NYSE	BLK	Thu, Feb 12, 2015	370.00	375.46	370.00	374.88
3863	NYSE	BLK	Wed, Feb 11, 2015	369.55	372.25	367.29	369.90
3862	NYSE	BLK	Tue, Feb 10, 2015	365.00	372.05	364.34	370.67
3861	NYSE	BLK	Mon, Feb 9, 2015	360.03	362.59	358.83	360.87
3860	NYSE	BLK	Fri, Feb 6, 2015	362.25	367.47	360.15	362.43
3859	NYSE	BLK	Thu, Feb 5, 2015	352.34	359.82	352.01	358.82
3858	NYSE	BLK	Wed, Feb 4, 2015	346.54	354.33	344.95	350.78
3857	NYSE	BLK	Tue, Feb 3, 2015	348.06	353.40	348.06	352.95
3856	NYSE	BLK	Mon, Feb 2, 2015	342.37	348.10	339.44	347.64
3855	NYSE	BLK	Fri, Jan 30, 2015	345.09	347.96	340.27	340.51
3854	NYSE	BLK	Thu, Jan 29, 2015	345.79	348.16	342.77	346.94
3853	NYSE	BLK	Wed, Jan 28, 2015	353.49	354.71	344.77	345.03
3852	NYSE	BLK	Tue, Jan 27, 2015	353.25	355.00	350.78	351.48
3851	NYSE	BLK	Mon, Jan 26, 2015	354.00	358.45	352.65	357.39
3850	NYSE	BLK	Fri, Jan 23, 2015	361.27	361.72	355.11	355.12
3849	NYSE	BLK	Thu, Jan 22, 2015	354.00	362.03	348.47	360.79
3848	NYSE	BLK	Wed, Jan 21, 2015	344.63	351.00	342.51	349.50
3847	NYSE	BLK	Tue, Jan 20, 2015	350.01	351.60	344.67	346.59
3846	NYSE	BLK	Fri, Jan 16, 2015	344.49	348.61	339.10	348.07
3845	NYSE	BLK	Thu, Jan 15, 2015	349.07	349.58	340.57	342.45
3844	NYSE	BLK	Wed, Jan 14, 2015	345.58	347.66	340.50	345.75
3843	NYSE	BLK	Tue, Jan 13, 2015	349.78	354.49	344.90	347.98
3842	NYSE	BLK	Mon, Jan 12, 2015	350.21	352.38	344.25	346.93
3841	NYSE	BLK	Fri, Jan 9, 2015	353.99	354.52	346.94	349.23
3840	NYSE	BLK	Thu, Jan 8, 2015	352.84	354.65	351.59	353.42
3839	NYSE	BLK	Wed, Jan 7, 2015	345.15	349.98	344.26	349.34
3838	NYSE	BLK	Tue, Jan 6, 2015	348.70	351.63	338.55	342.10
3837	NYSE	BLK	Mon, Jan 5, 2015	353.24	354.27	346.60	347.50
3836	NYSE	BLK	Fri, Jan 2, 2015	357.98	359.89	352.44	356.73
3835	NYSE	BLK	Wed, Dec 31, 2014	362.34	362.96	356.91	357.56
3834	NYSE	BLK	Tue, Dec 30, 2014	363.06	364.19	360.50	362.08
3833	NYSE	BLK	Mon, Dec 29, 2014	362.64	366.60	360.59	363.46
3832	NYSE	BLK	Fri, Dec 26, 2014	364.24	365.46	363.35	363.63
3831	NYSE	BLK	Wed, Dec 24, 2014	364.98	366.82	362.39	363.67
3830	NYSE	BLK	Tue, Dec 23, 2014	363.18	366.67	361.13	364.21
3829	NYSE	BLK	Mon, Dec 22, 2014	361.18	361.35	358.14	361.17
3828	NYSE	BLK	Fri, Dec 19, 2014	363.56	366.02	358.71	360.15
3827	NYSE	BLK	Thu, Dec 18, 2014	355.13	358.85	351.53	358.84
3826	NYSE	BLK	Wed, Dec 17, 2014	339.18	348.98	337.51	348.53
3825	NYSE	BLK	Tue, Dec 16, 2014	336.76	345.59	334.60	336.94
3824	NYSE	BLK	Mon, Dec 15, 2014	346.10	347.83	337.41	339.43
3823	NYSE	BLK	Fri, Dec 12, 2014	354.46	354.97	340.80	340.89
3822	NYSE	BLK	Thu, Dec 11, 2014	360.15	361.41	352.62	353.83
3821	NYSE	BLK	Wed, Dec 10, 2014	362.65	364.18	356.77	357.02
3820	NYSE	BLK	Tue, Dec 9, 2014	358.99	363.00	357.90	362.74
3819	NYSE	BLK	Mon, Dec 8, 2014	361.77	368.64	360.59	363.63
3818	NYSE	BLK	Fri, Dec 5, 2014	362.81	364.96	361.77	364.40
3817	NYSE	BLK	Thu, Dec 4, 2014	355.41	360.99	354.34	360.71
3816	NYSE	BLK	Wed, Dec 3, 2014	355.38	357.57	355.20	356.89
3815	NYSE	BLK	Tue, Dec 2, 2014	356.09	357.63	353.57	355.83
3814	NYSE	BLK	Mon, Dec 1, 2014	356.72	357.74	353.88	355.03
3813	NYSE	BLK	Fri, Nov 28, 2014	359.26	360.84	357.70	359.08
3812	NYSE	BLK	Wed, Nov 26, 2014	358.16	358.34	355.11	357.61
3811	NYSE	BLK	Tue, Nov 25, 2014	356.65	358.81	354.51	357.02
3810	NYSE	BLK	Mon, Nov 24, 2014	357.33	358.65	354.36	355.79
3809	NYSE	BLK	Fri, Nov 21, 2014	352.62	356.61	351.67	355.91
3808	NYSE	BLK	Thu, Nov 20, 2014	343.62	348.96	343.46	347.54
3807	NYSE	BLK	Wed, Nov 19, 2014	347.00	347.22	343.20	346.36
3806	NYSE	BLK	Tue, Nov 18, 2014	347.38	348.71	346.75	347.94
3805	NYSE	BLK	Mon, Nov 17, 2014	346.38	348.23	345.65	346.98
3804	NYSE	BLK	Fri, Nov 14, 2014	349.97	350.10	347.33	347.71
3803	NYSE	BLK	Thu, Nov 13, 2014	350.32	350.80	348.68	349.23
3802	NYSE	BLK	Wed, Nov 12, 2014	349.30	350.98	347.84	349.90
3801	NYSE	BLK	Tue, Nov 11, 2014	351.56	352.55	350.23	351.19
3800	NYSE	BLK	Mon, Nov 10, 2014	351.50	351.92	350.04	350.70
3799	NYSE	BLK	Fri, Nov 7, 2014	348.26	352.55	346.16	351.48
3798	NYSE	BLK	Thu, Nov 6, 2014	345.29	348.25	344.25	347.63
3797	NYSE	BLK	Wed, Nov 5, 2014	345.75	347.36	343.82	344.25
3796	NYSE	BLK	Tue, Nov 4, 2014	338.38	342.89	337.44	341.53
3795	NYSE	BLK	Mon, Nov 3, 2014	342.94	344.00	337.05	338.80
3794	NYSE	BLK	Fri, Oct 31, 2014	336.03	342.22	335.38	341.11
3793	NYSE	BLK	Thu, Oct 30, 2014	330.02	334.31	330.00	333.23
3792	NYSE	BLK	Wed, Oct 29, 2014	328.95	332.83	326.88	331.99
3791	NYSE	BLK	Tue, Oct 28, 2014	327.17	329.39	325.86	329.38
3790	NYSE	BLK	Mon, Oct 27, 2014	323.37	325.26	322.07	324.79
3789	NYSE	BLK	Fri, Oct 24, 2014	321.63	325.36	321.43	324.87
3788	NYSE	BLK	Thu, Oct 23, 2014	320.46	324.20	319.84	322.08
3787	NYSE	BLK	Wed, Oct 22, 2014	319.00	320.04	315.70	315.88
3786	NYSE	BLK	Tue, Oct 21, 2014	316.07	320.48	315.22	319.16
3785	NYSE	BLK	Mon, Oct 20, 2014	313.74	315.56	312.00	313.13
3784	NYSE	BLK	Fri, Oct 17, 2014	314.37	319.81	312.38	315.68
3783	NYSE	BLK	Thu, Oct 16, 2014	302.48	315.74	302.01	310.69
3782	NYSE	BLK	Wed, Oct 15, 2014	305.50	313.26	293.39	310.37
3781	NYSE	BLK	Tue, Oct 14, 2014	305.00	309.20	304.00	306.74
3780	NYSE	BLK	Mon, Oct 13, 2014	309.54	311.29	303.73	303.91
3779	NYSE	BLK	Fri, Oct 10, 2014	313.39	316.03	308.50	308.87
3778	NYSE	BLK	Thu, Oct 9, 2014	324.96	324.96	315.01	315.21
3777	NYSE	BLK	Wed, Oct 8, 2014	318.02	325.32	315.01	324.89
3776	NYSE	BLK	Tue, Oct 7, 2014	324.19	324.19	318.80	318.85
3775	NYSE	BLK	Mon, Oct 6, 2014	328.49	329.32	324.38	326.12
3774	NYSE	BLK	Fri, Oct 3, 2014	324.92	328.47	324.92	327.08
3773	NYSE	BLK	Thu, Oct 2, 2014	321.97	324.66	319.12	323.59
3772	NYSE	BLK	Wed, Oct 1, 2014	327.47	327.47	322.00	323.24
3771	NYSE	BLK	Tue, Sep 30, 2014	330.25	332.33	326.94	328.32
3770	NYSE	BLK	Mon, Sep 29, 2014	331.00	333.35	328.78	330.65
3769	NYSE	BLK	Fri, Sep 26, 2014	327.50	336.88	327.50	335.07
3768	NYSE	BLK	Thu, Sep 25, 2014	326.96	328.92	320.55	321.52
3767	NYSE	BLK	Wed, Sep 24, 2014	325.52	329.42	325.00	329.00
3766	NYSE	BLK	Tue, Sep 23, 2014	326.25	328.56	324.29	325.06
3765	NYSE	BLK	Mon, Sep 22, 2014	331.00	331.00	326.15	327.61
3764	NYSE	BLK	Fri, Sep 19, 2014	335.83	336.00	330.42	331.75
3763	NYSE	BLK	Thu, Sep 18, 2014	330.92	334.20	330.13	333.61
3762	NYSE	BLK	Wed, Sep 17, 2014	328.49	331.86	327.00	329.74
3761	NYSE	BLK	Tue, Sep 16, 2014	326.29	329.10	323.37	328.17
3760	NYSE	BLK	Mon, Sep 15, 2014	328.00	328.90	326.15	326.95
3759	NYSE	BLK	Fri, Sep 12, 2014	328.36	329.87	327.02	329.07
3758	NYSE	BLK	Thu, Sep 11, 2014	327.78	329.50	326.81	328.51
3757	NYSE	BLK	Wed, Sep 10, 2014	329.96	331.34	329.08	329.86
3756	NYSE	BLK	Tue, Sep 9, 2014	331.41	332.10	327.85	328.44
3755	NYSE	BLK	Mon, Sep 8, 2014	331.96	334.25	330.64	332.41
3754	NYSE	BLK	Fri, Sep 5, 2014	331.00	332.76	328.23	332.74
3753	NYSE	BLK	Thu, Sep 4, 2014	333.05	334.95	330.83	331.73
3752	NYSE	BLK	Wed, Sep 3, 2014	331.58	332.73	329.76	331.21
3751	NYSE	BLK	Tue, Sep 2, 2014	332.41	332.66	327.02	328.82
3750	NYSE	BLK	Fri, Aug 29, 2014	330.00	330.81	328.57	330.53
3749	NYSE	BLK	Thu, Aug 28, 2014	330.65	331.38	328.08	328.84
3748	NYSE	BLK	Wed, Aug 27, 2014	336.55	337.65	332.02	333.55
3747	NYSE	BLK	Tue, Aug 26, 2014	334.11	337.28	333.15	336.47
3746	NYSE	BLK	Mon, Aug 25, 2014	327.63	333.48	327.47	332.96
3745	NYSE	BLK	Fri, Aug 22, 2014	325.10	327.69	324.30	326.00
3744	NYSE	BLK	Thu, Aug 21, 2014	324.45	326.40	322.96	326.29
3743	NYSE	BLK	Wed, Aug 20, 2014	321.41	324.96	319.80	324.72
3742	NYSE	BLK	Tue, Aug 19, 2014	319.52	321.85	318.81	321.55
3741	NYSE	BLK	Mon, Aug 18, 2014	317.08	319.86	316.39	319.73
3740	NYSE	BLK	Fri, Aug 15, 2014	316.46	317.15	312.25	315.11
3739	NYSE	BLK	Thu, Aug 14, 2014	313.32	314.87	312.90	314.72
3738	NYSE	BLK	Wed, Aug 13, 2014	312.93	314.25	311.70	313.00
3737	NYSE	BLK	Tue, Aug 12, 2014	307.69	311.38	307.61	310.88
3736	NYSE	BLK	Mon, Aug 11, 2014	309.20	310.78	308.12	308.44
3735	NYSE	BLK	Fri, Aug 8, 2014	304.44	308.11	302.61	307.80
3734	NYSE	BLK	Thu, Aug 7, 2014	305.51	307.74	301.52	302.97
3733	NYSE	BLK	Wed, Aug 6, 2014	299.79	305.98	299.34	304.02
3732	NYSE	BLK	Tue, Aug 5, 2014	304.13	305.64	300.37	301.10
3731	NYSE	BLK	Mon, Aug 4, 2014	306.49	306.49	303.29	305.37
3730	NYSE	BLK	Fri, Aug 1, 2014	300.70	308.08	300.00	303.45
3729	NYSE	BLK	Thu, Jul 31, 2014	311.75	311.99	304.73	304.73
3728	NYSE	BLK	Wed, Jul 30, 2014	316.17	317.15	312.63	314.82
3727	NYSE	BLK	Tue, Jul 29, 2014	317.15	319.25	314.39	314.54
3726	NYSE	BLK	Mon, Jul 28, 2014	314.90	317.58	313.25	316.43
3725	NYSE	BLK	Fri, Jul 25, 2014	315.67	316.76	313.62	314.91
3724	NYSE	BLK	Thu, Jul 24, 2014	318.28	319.17	316.44	317.36
3723	NYSE	BLK	Wed, Jul 23, 2014	319.88	320.00	316.50	316.55
3722	NYSE	BLK	Tue, Jul 22, 2014	319.15	321.39	318.64	319.06
3721	NYSE	BLK	Mon, Jul 21, 2014	318.07	320.56	317.46	318.62
3720	NYSE	BLK	Fri, Jul 18, 2014	318.11	321.72	317.66	320.86
3719	NYSE	BLK	Thu, Jul 17, 2014	322.99	325.90	317.31	317.79
3718	NYSE	BLK	Wed, Jul 16, 2014	327.04	331.90	322.54	325.17
3717	NYSE	BLK	Tue, Jul 15, 2014	323.01	326.20	322.22	323.74
3716	NYSE	BLK	Mon, Jul 14, 2014	319.23	323.81	319.05	323.26
3715	NYSE	BLK	Fri, Jul 11, 2014	316.10	318.69	314.50	317.81
3714	NYSE	BLK	Thu, Jul 10, 2014	316.48	317.84	314.03	315.90
3713	NYSE	BLK	Wed, Jul 9, 2014	320.50	321.70	318.92	320.96
3712	NYSE	BLK	Tue, Jul 8, 2014	321.02	321.18	317.67	318.31
3711	NYSE	BLK	Mon, Jul 7, 2014	321.26	322.76	320.12	321.18
3710	NYSE	BLK	Thu, Jul 3, 2014	320.99	324.50	320.59	323.60
3709	NYSE	BLK	Wed, Jul 2, 2014	322.70	322.90	319.86	321.87
3708	NYSE	BLK	Tue, Jul 1, 2014	321.70	324.86	320.35	322.38
3707	NYSE	BLK	Mon, Jun 30, 2014	317.11	320.64	316.50	319.60
3706	NYSE	BLK	Fri, Jun 27, 2014	315.00	317.67	313.81	317.09
3705	NYSE	BLK	Thu, Jun 26, 2014	317.25	317.81	312.54	315.22
3704	NYSE	BLK	Wed, Jun 25, 2014	315.39	318.68	314.06	317.00
3703	NYSE	BLK	Tue, Jun 24, 2014	316.99	319.99	315.16	316.26
3702	NYSE	BLK	Mon, Jun 23, 2014	317.16	318.93	316.21	317.92
3701	NYSE	BLK	Fri, Jun 20, 2014	319.58	320.53	316.76	318.05
3700	NYSE	BLK	Thu, Jun 19, 2014	320.08	321.14	316.28	318.80
3699	NYSE	BLK	Wed, Jun 18, 2014	312.25	320.68	310.45	319.85
3698	NYSE	BLK	Tue, Jun 17, 2014	307.69	312.19	305.84	312.05
3697	NYSE	BLK	Mon, Jun 16, 2014	308.45	309.99	306.51	309.38
3696	NYSE	BLK	Fri, Jun 13, 2014	309.64	311.00	308.09	309.45
3695	NYSE	BLK	Thu, Jun 12, 2014	311.54	311.86	307.24	308.82
3694	NYSE	BLK	Wed, Jun 11, 2014	312.83	313.98	309.81	311.39
3693	NYSE	BLK	Tue, Jun 10, 2014	314.15	315.75	312.13	314.70
3692	NYSE	BLK	Mon, Jun 9, 2014	312.96	315.75	312.54	314.57
3691	NYSE	BLK	Fri, Jun 6, 2014	311.74	314.57	310.59	313.96
3690	NYSE	BLK	Thu, Jun 5, 2014	309.55	310.85	306.46	309.93
3689	NYSE	BLK	Wed, Jun 4, 2014	307.41	311.10	306.43	310.75
3688	NYSE	BLK	Tue, Jun 3, 2014	304.87	310.34	304.26	308.61
3687	NYSE	BLK	Mon, Jun 2, 2014	304.96	306.64	302.33	306.03
3686	NYSE	BLK	Fri, May 30, 2014	304.28	305.99	303.32	304.90
3685	NYSE	BLK	Thu, May 29, 2014	302.83	305.23	301.95	304.82
3684	NYSE	BLK	Wed, May 28, 2014	304.77	305.81	301.26	301.47
3683	NYSE	BLK	Tue, May 27, 2014	303.17	305.90	301.91	304.63
3682	NYSE	BLK	Fri, May 23, 2014	300.43	301.21	299.22	300.69
3681	NYSE	BLK	Thu, May 22, 2014	299.13	301.75	298.03	300.57
3680	NYSE	BLK	Wed, May 21, 2014	297.41	301.00	297.41	299.90
3679	NYSE	BLK	Tue, May 20, 2014	299.00	300.20	295.00	296.43
3678	NYSE	BLK	Mon, May 19, 2014	297.18	299.67	296.20	299.00
3677	NYSE	BLK	Fri, May 16, 2014	300.80	300.80	294.66	297.53
3676	NYSE	BLK	Thu, May 15, 2014	301.22	301.75	295.15	297.02
3675	NYSE	BLK	Wed, May 14, 2014	303.16	304.06	301.17	301.80
3674	NYSE	BLK	Tue, May 13, 2014	304.99	307.36	302.07	302.96
3673	NYSE	BLK	Mon, May 12, 2014	297.42	306.50	297.42	304.58
3672	NYSE	BLK	Fri, May 9, 2014	300.24	302.67	298.62	302.34
3671	NYSE	BLK	Thu, May 8, 2014	298.40	302.87	298.40	300.38
3670	NYSE	BLK	Wed, May 7, 2014	296.79	299.55	295.11	299.00
3669	NYSE	BLK	Tue, May 6, 2014	298.24	299.26	296.12	296.31
3668	NYSE	BLK	Mon, May 5, 2014	298.25	299.55	295.28	298.50
3667	NYSE	BLK	Fri, May 2, 2014	300.80	304.25	298.76	299.00
3666	NYSE	BLK	Thu, May 1, 2014	299.98	302.77	298.01	301.05
3665	NYSE	BLK	Wed, Apr 30, 2014	299.13	302.14	298.00	301.00
3664	NYSE	BLK	Tue, Apr 29, 2014	301.48	302.58	299.81	300.50
3663	NYSE	BLK	Mon, Apr 28, 2014	302.02	303.62	295.37	298.50
3662	NYSE	BLK	Fri, Apr 25, 2014	302.99	303.59	299.18	300.45
3661	NYSE	BLK	Thu, Apr 24, 2014	305.58	307.59	302.79	303.62
3660	NYSE	BLK	Wed, Apr 23, 2014	308.01	309.93	305.92	307.60
3659	NYSE	BLK	Tue, Apr 22, 2014	306.25	310.26	305.02	308.27
3658	NYSE	BLK	Mon, Apr 21, 2014	308.13	308.32	305.19	305.88
3657	NYSE	BLK	Thu, Apr 17, 2014	312.95	313.21	300.75	308.38
3656	NYSE	BLK	Wed, Apr 16, 2014	301.75	310.65	301.75	310.15
3655	NYSE	BLK	Tue, Apr 15, 2014	299.87	301.75	295.00	300.71
3654	NYSE	BLK	Mon, Apr 14, 2014	298.21	298.99	294.90	298.47
3653	NYSE	BLK	Fri, Apr 11, 2014	295.75	297.58	292.20	293.71
3652	NYSE	BLK	Thu, Apr 10, 2014	309.10	309.13	295.95	295.95
3651	NYSE	BLK	Wed, Apr 9, 2014	303.47	308.85	302.70	308.32
3650	NYSE	BLK	Tue, Apr 8, 2014	303.57	305.09	300.04	302.40
3649	NYSE	BLK	Mon, Apr 7, 2014	309.72	310.53	303.16	303.89
3648	NYSE	BLK	Fri, Apr 4, 2014	319.55	320.02	308.24	308.92
3647	NYSE	BLK	Thu, Apr 3, 2014	319.61	319.61	313.45	314.64
3646	NYSE	BLK	Wed, Apr 2, 2014	317.01	321.46	315.44	318.55
3645	NYSE	BLK	Tue, Apr 1, 2014	316.12	317.15	312.81	316.89
3644	NYSE	BLK	Mon, Mar 31, 2014	314.46	315.71	312.79	314.48
3643	NYSE	BLK	Fri, Mar 28, 2014	309.40	313.92	308.41	310.89
3642	NYSE	BLK	Thu, Mar 27, 2014	309.50	310.74	305.55	306.50
3641	NYSE	BLK	Wed, Mar 26, 2014	311.58	313.36	308.34	309.25
3640	NYSE	BLK	Tue, Mar 25, 2014	304.34	307.82	301.56	307.60
3639	NYSE	BLK	Mon, Mar 24, 2014	301.81	303.92	298.61	302.58
3638	NYSE	BLK	Fri, Mar 21, 2014	302.68	304.20	299.09	301.86
3637	NYSE	BLK	Thu, Mar 20, 2014	296.98	302.50	296.67	300.99
3636	NYSE	BLK	Wed, Mar 19, 2014	301.32	301.60	295.95	298.40
3635	NYSE	BLK	Tue, Mar 18, 2014	300.11	301.75	299.16	301.08
3634	NYSE	BLK	Mon, Mar 17, 2014	298.02	302.11	297.62	298.71
3633	NYSE	BLK	Fri, Mar 14, 2014	298.77	301.09	295.71	295.71
3632	NYSE	BLK	Thu, Mar 13, 2014	310.44	311.25	298.67	299.25
3631	NYSE	BLK	Wed, Mar 12, 2014	306.07	308.90	304.53	308.88
3630	NYSE	BLK	Tue, Mar 11, 2014	309.14	310.96	307.61	308.79
3629	NYSE	BLK	Mon, Mar 10, 2014	310.67	310.99	306.63	308.47
3628	NYSE	BLK	Fri, Mar 7, 2014	314.24	314.24	309.49	310.79
3627	NYSE	BLK	Thu, Mar 6, 2014	308.80	312.21	307.28	311.11
3626	NYSE	BLK	Wed, Mar 5, 2014	305.74	307.90	305.00	307.08
3625	NYSE	BLK	Tue, Mar 4, 2014	304.25	308.84	304.01	307.22
3624	NYSE	BLK	Mon, Mar 3, 2014	300.76	301.61	297.80	300.35
3623	NYSE	BLK	Fri, Feb 28, 2014	305.77	308.90	303.40	304.84
3622	NYSE	BLK	Thu, Feb 27, 2014	297.73	306.63	297.68	305.81
3621	NYSE	BLK	Wed, Feb 26, 2014	300.29	301.46	295.88	297.63
3620	NYSE	BLK	Tue, Feb 25, 2014	302.11	303.80	299.55	300.20
3619	NYSE	BLK	Mon, Feb 24, 2014	298.95	304.55	298.94	302.59
3618	NYSE	BLK	Fri, Feb 21, 2014	300.60	302.29	298.80	299.00
3617	NYSE	BLK	Thu, Feb 20, 2014	300.39	301.95	297.50	300.52
3616	NYSE	BLK	Wed, Feb 19, 2014	303.27	307.94	300.13	300.49
3615	NYSE	BLK	Tue, Feb 18, 2014	303.31	306.76	303.00	305.96
3614	NYSE	BLK	Fri, Feb 14, 2014	304.48	306.59	302.73	303.03
3613	NYSE	BLK	Thu, Feb 13, 2014	298.99	305.76	296.13	304.54
3612	NYSE	BLK	Wed, Feb 12, 2014	304.81	307.49	302.18	303.51
3611	NYSE	BLK	Tue, Feb 11, 2014	301.00	306.50	300.01	305.15
3610	NYSE	BLK	Mon, Feb 10, 2014	297.82	302.04	296.74	301.03
3609	NYSE	BLK	Fri, Feb 7, 2014	297.00	300.00	295.10	299.87
3608	NYSE	BLK	Thu, Feb 6, 2014	291.31	295.64	290.40	294.87
3607	NYSE	BLK	Wed, Feb 5, 2014	290.85	294.38	286.04	289.27
3606	NYSE	BLK	Tue, Feb 4, 2014	286.77	292.56	286.28	289.75
3605	NYSE	BLK	Mon, Feb 3, 2014	297.05	298.74	284.78	286.39
3604	NYSE	BLK	Fri, Jan 31, 2014	301.00	304.93	296.00	300.47
3603	NYSE	BLK	Thu, Jan 30, 2014	301.43	307.11	301.43	305.44
3602	NYSE	BLK	Wed, Jan 29, 2014	301.84	302.96	298.24	299.21
3601	NYSE	BLK	Tue, Jan 28, 2014	301.00	304.20	299.73	303.69
3600	NYSE	BLK	Mon, Jan 27, 2014	306.61	307.63	299.20	299.95
3599	NYSE	BLK	Fri, Jan 24, 2014	313.72	313.72	302.90	303.11
3598	NYSE	BLK	Thu, Jan 23, 2014	320.53	322.26	315.33	315.57
3597	NYSE	BLK	Wed, Jan 22, 2014	319.99	324.74	318.72	323.89
3596	NYSE	BLK	Tue, Jan 21, 2014	318.80	320.30	317.00	318.77
3595	NYSE	BLK	Fri, Jan 17, 2014	319.85	322.59	315.52	316.72
3594	NYSE	BLK	Thu, Jan 16, 2014	324.31	326.00	313.48	317.78
3593	NYSE	BLK	Wed, Jan 15, 2014	311.43	313.43	309.08	312.75
3592	NYSE	BLK	Tue, Jan 14, 2014	308.00	311.21	306.37	310.52
3591	NYSE	BLK	Mon, Jan 13, 2014	313.51	315.78	305.88	306.47
3590	NYSE	BLK	Fri, Jan 10, 2014	315.74	319.00	311.37	314.94
3589	NYSE	BLK	Thu, Jan 9, 2014	317.32	318.92	314.01	316.08
3588	NYSE	BLK	Wed, Jan 8, 2014	317.68	319.34	315.05	316.86
3587	NYSE	BLK	Tue, Jan 7, 2014	314.12	319.63	314.12	316.96
3586	NYSE	BLK	Mon, Jan 6, 2014	316.28	317.65	312.38	314.07
3585	NYSE	BLK	Fri, Jan 3, 2014	311.95	315.99	310.42	314.17
3584	NYSE	BLK	Thu, Jan 2, 2014	315.38	315.38	310.47	312.80
3583	NYSE	BLK	Tue, Dec 31, 2013	317.42	318.76	314.97	316.47
3582	NYSE	BLK	Mon, Dec 30, 2013	316.29	316.99	313.84	316.08
3581	NYSE	BLK	Fri, Dec 27, 2013	316.00	318.99	314.21	316.38
3580	NYSE	BLK	Thu, Dec 26, 2013	323.00	323.00	313.05	315.39
3579	NYSE	BLK	Tue, Dec 24, 2013	315.26	316.79	313.96	316.20
3578	NYSE	BLK	Mon, Dec 23, 2013	318.56	318.56	314.38	315.42
3577	NYSE	BLK	Fri, Dec 20, 2013	309.45	317.15	308.40	314.34
3576	NYSE	BLK	Thu, Dec 19, 2013	309.64	309.98	306.12	308.39
3575	NYSE	BLK	Wed, Dec 18, 2013	301.79	309.86	297.88	309.69
3574	NYSE	BLK	Tue, Dec 17, 2013	304.51	305.81	302.13	302.63
3573	NYSE	BLK	Mon, Dec 16, 2013	298.00	304.95	297.49	304.76
3572	NYSE	BLK	Fri, Dec 13, 2013	293.35	299.06	293.35	297.80
3571	NYSE	BLK	Thu, Dec 12, 2013	292.30	295.36	291.67	291.77
3570	NYSE	BLK	Wed, Dec 11, 2013	299.68	300.78	292.05	292.32
3569	NYSE	BLK	Tue, Dec 10, 2013	300.30	302.62	298.55	299.40
3568	NYSE	BLK	Mon, Dec 9, 2013	302.65	304.93	300.46	302.71
3567	NYSE	BLK	Fri, Dec 6, 2013	299.58	302.08	299.20	301.83
3566	NYSE	BLK	Thu, Dec 5, 2013	295.66	296.65	293.43	295.55
3565	NYSE	BLK	Wed, Dec 4, 2013	297.03	300.47	292.02	297.46
3564	NYSE	BLK	Tue, Dec 3, 2013	302.81	304.55	296.40	298.41
3563	NYSE	BLK	Mon, Dec 2, 2013	302.50	309.21	302.50	305.00
3562	NYSE	BLK	Fri, Nov 29, 2013	309.85	309.85	302.41	302.75
3561	NYSE	BLK	Wed, Nov 27, 2013	304.16	307.86	303.58	307.60
3560	NYSE	BLK	Tue, Nov 26, 2013	299.08	305.74	299.08	303.44
3559	NYSE	BLK	Mon, Nov 25, 2013	304.53	305.00	301.21	301.62
3558	NYSE	BLK	Fri, Nov 22, 2013	303.97	303.98	300.92	303.76
3557	NYSE	BLK	Thu, Nov 21, 2013	299.28	303.88	297.81	303.43
3556	NYSE	BLK	Wed, Nov 20, 2013	302.75	305.24	297.38	299.03
3555	NYSE	BLK	Tue, Nov 19, 2013	304.24	306.01	301.61	302.40
3554	NYSE	BLK	Mon, Nov 18, 2013	305.75	306.61	302.99	303.94
3553	NYSE	BLK	Fri, Nov 15, 2013	302.50	305.57	301.77	303.19
3552	NYSE	BLK	Thu, Nov 14, 2013	298.43	302.85	297.88	302.60
3551	NYSE	BLK	Wed, Nov 13, 2013	295.16	298.86	294.37	298.68
3550	NYSE	BLK	Tue, Nov 12, 2013	300.60	302.37	296.44	297.21
3549	NYSE	BLK	Mon, Nov 11, 2013	300.73	303.69	299.75	302.19
3548	NYSE	BLK	Fri, Nov 8, 2013	297.05	302.10	297.00	301.59
3547	NYSE	BLK	Thu, Nov 7, 2013	308.49	308.49	296.54	296.68
3546	NYSE	BLK	Wed, Nov 6, 2013	306.00	307.02	303.11	305.01
3545	NYSE	BLK	Tue, Nov 5, 2013	303.76	304.26	300.49	301.85
3544	NYSE	BLK	Mon, Nov 4, 2013	303.73	304.68	303.01	303.48
3543	NYSE	BLK	Fri, Nov 1, 2013	300.92	304.17	300.15	303.65
3542	NYSE	BLK	Thu, Oct 31, 2013	306.37	309.18	300.72	300.81
3541	NYSE	BLK	Wed, Oct 30, 2013	309.06	311.32	305.65	306.18
3540	NYSE	BLK	Tue, Oct 29, 2013	308.76	309.84	307.44	309.26
3539	NYSE	BLK	Mon, Oct 28, 2013	308.00	310.25	305.94	308.44
3538	NYSE	BLK	Fri, Oct 25, 2013	306.95	308.48	305.38	307.61
3537	NYSE	BLK	Thu, Oct 24, 2013	304.73	308.42	303.24	306.95
3536	NYSE	BLK	Wed, Oct 23, 2013	304.72	304.90	300.12	303.03
3535	NYSE	BLK	Tue, Oct 22, 2013	304.35	307.60	302.38	306.22
3534	NYSE	BLK	Mon, Oct 21, 2013	301.68	303.65	300.48	301.54
3533	NYSE	BLK	Fri, Oct 18, 2013	299.46	302.44	296.59	301.66
3532	NYSE	BLK	Thu, Oct 17, 2013	289.89	299.09	288.24	298.51
3531	NYSE	BLK	Wed, Oct 16, 2013	284.74	293.52	281.89	290.47
3530	NYSE	BLK	Tue, Oct 15, 2013	283.10	284.88	281.14	282.27
3529	NYSE	BLK	Mon, Oct 14, 2013	279.39	282.65	277.50	282.27
3528	NYSE	BLK	Fri, Oct 11, 2013	277.27	281.18	275.91	280.49
3527	NYSE	BLK	Thu, Oct 10, 2013	268.24	277.74	268.24	277.25
3526	NYSE	BLK	Wed, Oct 9, 2013	263.10	269.28	263.05	266.80
3525	NYSE	BLK	Tue, Oct 8, 2013	268.15	269.58	262.68	262.75
3524	NYSE	BLK	Mon, Oct 7, 2013	268.82	270.27	267.04	267.19
3523	NYSE	BLK	Fri, Oct 4, 2013	270.34	272.25	269.37	272.01
3522	NYSE	BLK	Thu, Oct 3, 2013	269.62	271.99	266.50	269.93
3521	NYSE	BLK	Wed, Oct 2, 2013	269.24	271.21	266.25	271.21
3520	NYSE	BLK	Tue, Oct 1, 2013	270.00	270.68	266.85	270.09
3519	NYSE	BLK	Mon, Sep 30, 2013	265.66	271.10	265.66	270.62
3518	NYSE	BLK	Fri, Sep 27, 2013	269.85	271.83	268.32	270.95
3517	NYSE	BLK	Thu, Sep 26, 2013	271.21	273.25	270.57	272.68
3516	NYSE	BLK	Wed, Sep 25, 2013	270.02	271.79	268.54	270.24
3515	NYSE	BLK	Tue, Sep 24, 2013	274.89	275.43	272.10	272.50
3514	NYSE	BLK	Mon, Sep 23, 2013	278.78	278.78	272.96	274.96
3513	NYSE	BLK	Fri, Sep 20, 2013	283.70	285.43	278.03	278.30
3512	NYSE	BLK	Thu, Sep 19, 2013	280.84	285.32	280.02	283.64
3511	NYSE	BLK	Wed, Sep 18, 2013	272.56	281.56	271.80	279.41
3510	NYSE	BLK	Tue, Sep 17, 2013	272.66	273.30	271.28	272.99
3509	NYSE	BLK	Mon, Sep 16, 2013	271.00	273.30	269.01	272.66
3508	NYSE	BLK	Fri, Sep 13, 2013	262.39	264.80	261.57	264.63
3507	NYSE	BLK	Thu, Sep 12, 2013	259.48	263.85	259.48	262.26
3506	NYSE	BLK	Wed, Sep 11, 2013	264.38	264.87	261.01	261.75
3505	NYSE	BLK	Tue, Sep 10, 2013	266.00	268.02	265.13	266.51
3504	NYSE	BLK	Mon, Sep 9, 2013	262.35	263.14	259.89	263.05
3503	NYSE	BLK	Fri, Sep 6, 2013	263.44	264.51	259.42	261.23
3502	NYSE	BLK	Thu, Sep 5, 2013	265.87	266.88	262.06	262.77
3501	NYSE	BLK	Wed, Sep 4, 2013	263.50	267.36	262.09	266.10
3500	NYSE	BLK	Tue, Sep 3, 2013	265.00	266.64	260.88	263.78
3499	NYSE	BLK	Fri, Aug 30, 2013	261.63	262.89	259.24	260.32
3498	NYSE	BLK	Thu, Aug 29, 2013	257.54	262.60	257.30	260.54
3497	NYSE	BLK	Wed, Aug 28, 2013	258.00	262.81	257.19	259.44
3496	NYSE	BLK	Tue, Aug 27, 2013	265.47	266.64	258.89	258.96
3495	NYSE	BLK	Mon, Aug 26, 2013	268.96	272.69	267.63	269.52
3494	NYSE	BLK	Fri, Aug 23, 2013	269.93	270.25	266.41	268.80
3493	NYSE	BLK	Thu, Aug 22, 2013	265.40	268.83	264.51	268.06
3492	NYSE	BLK	Wed, Aug 21, 2013	266.22	268.17	263.08	264.01
3491	NYSE	BLK	Tue, Aug 20, 2013	267.09	267.67	265.35	266.93
3490	NYSE	BLK	Mon, Aug 19, 2013	269.00	270.91	266.47	266.74
3489	NYSE	BLK	Fri, Aug 16, 2013	269.08	272.85	268.01	270.15
3488	NYSE	BLK	Thu, Aug 15, 2013	274.44	274.66	267.57	270.09
3487	NYSE	BLK	Wed, Aug 14, 2013	280.00	280.82	277.29	277.32
3486	NYSE	BLK	Tue, Aug 13, 2013	278.54	280.66	276.31	279.81
3485	NYSE	BLK	Mon, Aug 12, 2013	279.17	280.30	276.63	278.21
3484	NYSE	BLK	Fri, Aug 9, 2013	278.86	283.50	277.26	280.57
3483	NYSE	BLK	Thu, Aug 8, 2013	283.33	283.93	278.39	278.52
3482	NYSE	BLK	Wed, Aug 7, 2013	283.14	283.14	278.15	280.90
3481	NYSE	BLK	Tue, Aug 6, 2013	285.20	286.63	282.92	284.59
3480	NYSE	BLK	Mon, Aug 5, 2013	284.97	286.03	283.43	285.72
3479	NYSE	BLK	Fri, Aug 2, 2013	285.50	288.32	284.35	286.62
3478	NYSE	BLK	Thu, Aug 1, 2013	286.00	287.00	283.68	285.27
3477	NYSE	BLK	Wed, Jul 31, 2013	282.68	285.81	281.27	281.96
3476	NYSE	BLK	Tue, Jul 30, 2013	284.79	285.29	281.87	282.44
3475	NYSE	BLK	Mon, Jul 29, 2013	286.81	286.81	282.03	283.12
3474	NYSE	BLK	Fri, Jul 26, 2013	283.07	286.40	281.68	286.38
3473	NYSE	BLK	Thu, Jul 25, 2013	282.21	286.53	281.25	284.98
3472	NYSE	BLK	Wed, Jul 24, 2013	285.17	286.44	282.55	283.95
3471	NYSE	BLK	Tue, Jul 23, 2013	286.02	288.82	284.78	284.95
3470	NYSE	BLK	Mon, Jul 22, 2013	280.25	286.00	278.93	286.00
3469	NYSE	BLK	Fri, Jul 19, 2013	279.98	280.72	275.29	280.72
3468	NYSE	BLK	Thu, Jul 18, 2013	273.62	279.63	272.30	278.91
3467	NYSE	BLK	Wed, Jul 17, 2013	268.81	272.29	268.15	272.29
3466	NYSE	BLK	Tue, Jul 16, 2013	270.06	273.47	265.50	268.35
3465	NYSE	BLK	Mon, Jul 15, 2013	270.17	271.17	269.02	269.81
3464	NYSE	BLK	Fri, Jul 12, 2013	269.50	269.79	265.73	269.74
3463	NYSE	BLK	Thu, Jul 11, 2013	267.57	272.03	266.95	269.89
3462	NYSE	BLK	Wed, Jul 10, 2013	265.00	266.32	262.40	264.71
3461	NYSE	BLK	Tue, Jul 9, 2013	259.40	263.77	255.24	263.38
3460	NYSE	BLK	Mon, Jul 8, 2013	259.98	260.55	255.87	257.02
3459	NYSE	BLK	Fri, Jul 5, 2013	257.82	258.94	253.38	257.26
3458	NYSE	BLK	Wed, Jul 3, 2013	254.49	257.22	253.00	255.26
3457	NYSE	BLK	Tue, Jul 2, 2013	255.91	259.40	254.71	256.82
3456	NYSE	BLK	Mon, Jul 1, 2013	257.61	261.60	255.81	256.11
3455	NYSE	BLK	Fri, Jun 28, 2013	263.88	263.88	256.23	256.85
3454	NYSE	BLK	Thu, Jun 27, 2013	257.35	265.50	257.35	264.06
3453	NYSE	BLK	Wed, Jun 26, 2013	252.33	259.40	252.33	258.04
3452	NYSE	BLK	Tue, Jun 25, 2013	249.61	253.87	247.65	252.58
3451	NYSE	BLK	Mon, Jun 24, 2013	246.39	248.30	240.60	245.63
3450	NYSE	BLK	Fri, Jun 21, 2013	258.51	258.65	241.99	248.67
3449	NYSE	BLK	Thu, Jun 20, 2013	264.72	265.92	250.55	252.01
3448	NYSE	BLK	Wed, Jun 19, 2013	276.89	278.21	268.23	268.46
3447	NYSE	BLK	Tue, Jun 18, 2013	277.38	279.33	274.77	276.49
3446	NYSE	BLK	Mon, Jun 17, 2013	272.56	278.08	271.00	275.99
3445	NYSE	BLK	Fri, Jun 14, 2013	272.36	273.70	268.05	269.73
3444	NYSE	BLK	Thu, Jun 13, 2013	268.78	272.70	264.71	272.43
3443	NYSE	BLK	Wed, Jun 12, 2013	278.37	280.00	268.53	269.04
3442	NYSE	BLK	Tue, Jun 11, 2013	279.39	279.73	275.17	276.20
3441	NYSE	BLK	Mon, Jun 10, 2013	279.05	282.91	276.41	281.34
3440	NYSE	BLK	Fri, Jun 7, 2013	272.99	280.69	269.77	280.23
3439	NYSE	BLK	Thu, Jun 6, 2013	265.39	269.23	260.52	268.99
3438	NYSE	BLK	Wed, Jun 5, 2013	275.90	277.78	263.11	266.97
3437	NYSE	BLK	Tue, Jun 4, 2013	278.73	281.58	274.69	276.28
3436	NYSE	BLK	Mon, Jun 3, 2013	279.94	279.95	273.03	278.33
3435	NYSE	BLK	Fri, May 31, 2013	283.71	285.99	279.12	279.20
3434	NYSE	BLK	Thu, May 30, 2013	282.50	286.68	281.30	284.98
3433	NYSE	BLK	Wed, May 29, 2013	286.31	288.86	282.77	283.64
3432	NYSE	BLK	Tue, May 28, 2013	285.42	292.29	285.14	288.32
3431	NYSE	BLK	Fri, May 24, 2013	279.88	283.54	279.80	283.35
3430	NYSE	BLK	Thu, May 23, 2013	280.85	283.69	277.45	282.80
3429	NYSE	BLK	Wed, May 22, 2013	291.66	298.14	282.91	285.33
3428	NYSE	BLK	Tue, May 21, 2013	290.60	293.31	288.94	291.69
3427	NYSE	BLK	Mon, May 20, 2013	289.10	291.83	287.06	289.25
3426	NYSE	BLK	Fri, May 17, 2013	287.10	291.21	286.70	290.95
3425	NYSE	BLK	Thu, May 16, 2013	288.44	290.83	284.76	285.41
3424	NYSE	BLK	Wed, May 15, 2013	283.98	289.41	283.00	289.29
3423	NYSE	BLK	Tue, May 14, 2013	280.00	284.98	280.00	284.45
3422	NYSE	BLK	Mon, May 13, 2013	275.76	281.00	275.42	279.39
3421	NYSE	BLK	Fri, May 10, 2013	276.24	277.46	275.21	276.67
3420	NYSE	BLK	Thu, May 9, 2013	274.73	278.82	272.43	275.80
3419	NYSE	BLK	Wed, May 8, 2013	275.35	277.37	268.03	277.25
3418	NYSE	BLK	Tue, May 7, 2013	274.54	275.82	272.41	275.55
3417	NYSE	BLK	Mon, May 6, 2013	271.55	275.21	270.24	274.35
3416	NYSE	BLK	Fri, May 3, 2013	265.68	271.60	265.14	271.34
3415	NYSE	BLK	Thu, May 2, 2013	261.69	263.41	260.98	262.35
3414	NYSE	BLK	Wed, May 1, 2013	265.38	266.50	260.69	260.94
3413	NYSE	BLK	Tue, Apr 30, 2013	268.46	269.81	265.78	266.50
3412	NYSE	BLK	Mon, Apr 29, 2013	264.16	268.74	263.32	268.21
3411	NYSE	BLK	Fri, Apr 26, 2013	262.61	264.62	262.20	263.77
3410	NYSE	BLK	Thu, Apr 25, 2013	259.87	264.33	259.26	263.57
3409	NYSE	BLK	Wed, Apr 24, 2013	259.94	260.73	257.67	258.67
3408	NYSE	BLK	Tue, Apr 23, 2013	252.50	259.97	251.94	259.48
3407	NYSE	BLK	Mon, Apr 22, 2013	251.24	251.58	247.38	250.51
3406	NYSE	BLK	Fri, Apr 19, 2013	246.46	250.46	246.12	250.16
3405	NYSE	BLK	Thu, Apr 18, 2013	251.01	251.18	243.58	245.30
3404	NYSE	BLK	Wed, Apr 17, 2013	254.55	255.43	249.02	251.03
3403	NYSE	BLK	Tue, Apr 16, 2013	257.77	257.90	251.48	257.22
3402	NYSE	BLK	Mon, Apr 15, 2013	260.00	262.46	253.78	253.86
3401	NYSE	BLK	Fri, Apr 12, 2013	262.95	264.99	262.10	263.13
3400	NYSE	BLK	Thu, Apr 11, 2013	261.35	265.57	261.35	264.14
3399	NYSE	BLK	Wed, Apr 10, 2013	255.43	260.78	254.96	260.77
3398	NYSE	BLK	Tue, Apr 9, 2013	251.91	255.56	249.72	254.04
3397	NYSE	BLK	Mon, Apr 8, 2013	245.47	249.41	244.10	249.38
3396	NYSE	BLK	Fri, Apr 5, 2013	247.23	248.00	241.04	245.79
3395	NYSE	BLK	Thu, Apr 4, 2013	248.22	251.15	247.60	251.11
3394	NYSE	BLK	Wed, Apr 3, 2013	257.83	258.00	247.34	248.23
3393	NYSE	BLK	Tue, Apr 2, 2013	253.41	257.88	253.21	257.44
3392	NYSE	BLK	Mon, Apr 1, 2013	256.50	256.85	252.47	252.96
3391	NYSE	BLK	Thu, Mar 28, 2013	257.36	258.66	255.26	256.88
3390	NYSE	BLK	Wed, Mar 27, 2013	257.20	257.60	254.88	256.57
3389	NYSE	BLK	Tue, Mar 26, 2013	252.80	258.68	252.04	258.41
3388	NYSE	BLK	Mon, Mar 25, 2013	255.00	257.33	251.44	251.82
3387	NYSE	BLK	Fri, Mar 22, 2013	253.52	254.52	252.12	253.13
3386	NYSE	BLK	Thu, Mar 21, 2013	256.28	259.19	252.81	253.00
3385	NYSE	BLK	Wed, Mar 20, 2013	255.25	259.57	255.25	258.70
3384	NYSE	BLK	Tue, Mar 19, 2013	255.08	256.36	250.69	253.18
3383	NYSE	BLK	Mon, Mar 18, 2013	254.11	256.53	253.43	255.25
3382	NYSE	BLK	Fri, Mar 15, 2013	255.07	256.80	254.26	256.74
3381	NYSE	BLK	Thu, Mar 14, 2013	254.89	257.77	254.11	256.04
3380	NYSE	BLK	Wed, Mar 13, 2013	250.34	254.00	249.50	253.70
3379	NYSE	BLK	Tue, Mar 12, 2013	248.08	250.29	247.71	249.44
3378	NYSE	BLK	Mon, Mar 11, 2013	248.27	248.44	246.28	247.87
3377	NYSE	BLK	Fri, Mar 8, 2013	250.10	251.02	247.44	248.27
3376	NYSE	BLK	Thu, Mar 7, 2013	250.45	251.70	248.28	248.47
3375	NYSE	BLK	Wed, Mar 6, 2013	245.77	250.00	245.77	249.57
3374	NYSE	BLK	Tue, Mar 5, 2013	242.24	244.61	238.29	244.39
3373	NYSE	BLK	Mon, Mar 4, 2013	236.23	241.38	236.00	241.27
3372	NYSE	BLK	Fri, Mar 1, 2013	238.17	238.17	233.80	236.83
3371	NYSE	BLK	Thu, Feb 28, 2013	240.94	242.11	239.56	239.75
3370	NYSE	BLK	Wed, Feb 27, 2013	236.03	241.63	235.05	241.07
3369	NYSE	BLK	Tue, Feb 26, 2013	238.09	239.21	234.34	236.15
3368	NYSE	BLK	Mon, Feb 25, 2013	242.70	243.66	236.50	236.50
3367	NYSE	BLK	Fri, Feb 22, 2013	238.00	240.88	238.00	240.87
3366	NYSE	BLK	Thu, Feb 21, 2013	238.16	238.50	235.30	236.22
3365	NYSE	BLK	Wed, Feb 20, 2013	243.54	243.98	239.00	239.12
3364	NYSE	BLK	Tue, Feb 19, 2013	243.42	245.36	242.66	244.12
3363	NYSE	BLK	Fri, Feb 15, 2013	246.75	247.00	242.37	242.95
3362	NYSE	BLK	Thu, Feb 14, 2013	242.37	245.65	242.36	245.57
3361	NYSE	BLK	Wed, Feb 13, 2013	240.20	243.03	239.75	242.52
3360	NYSE	BLK	Tue, Feb 12, 2013	239.00	241.02	238.73	238.86
3359	NYSE	BLK	Mon, Feb 11, 2013	238.18	239.92	237.31	239.45
3358	NYSE	BLK	Fri, Feb 8, 2013	236.64	238.69	235.75	238.16
3357	NYSE	BLK	Thu, Feb 7, 2013	238.50	238.80	234.57	236.82
3356	NYSE	BLK	Wed, Feb 6, 2013	237.55	238.95	237.25	238.80
3355	NYSE	BLK	Tue, Feb 5, 2013	235.39	239.49	235.00	238.86
3354	NYSE	BLK	Mon, Feb 4, 2013	232.17	236.25	231.66	234.48
3353	NYSE	BLK	Fri, Feb 1, 2013	234.64	237.79	234.00	236.89
3352	NYSE	BLK	Thu, Jan 31, 2013	236.73	238.55	235.47	236.28
3351	NYSE	BLK	Wed, Jan 30, 2013	237.75	238.40	236.09	237.40
3350	NYSE	BLK	Tue, Jan 29, 2013	235.15	238.01	234.11	238.01
3349	NYSE	BLK	Mon, Jan 28, 2013	235.59	236.32	233.16	234.86
3348	NYSE	BLK	Fri, Jan 25, 2013	237.53	237.75	235.85	236.42
3347	NYSE	BLK	Thu, Jan 24, 2013	237.32	238.41	234.59	236.33
3346	NYSE	BLK	Wed, Jan 23, 2013	237.30	238.62	235.14	235.99
3345	NYSE	BLK	Tue, Jan 22, 2013	234.12	237.01	234.05	236.96
3344	NYSE	BLK	Fri, Jan 18, 2013	232.80	234.00	231.26	233.93
3343	NYSE	BLK	Thu, Jan 17, 2013	228.75	234.46	227.00	232.00
3342	NYSE	BLK	Wed, Jan 16, 2013	222.43	224.00	221.39	222.24
3341	NYSE	BLK	Tue, Jan 15, 2013	223.37	223.41	220.59	223.25
3340	NYSE	BLK	Mon, Jan 14, 2013	221.23	224.47	220.06	222.19
3339	NYSE	BLK	Fri, Jan 11, 2013	218.43	221.26	217.33	221.01
3338	NYSE	BLK	Thu, Jan 10, 2013	216.02	220.00	215.82	218.75
3337	NYSE	BLK	Wed, Jan 9, 2013	215.19	217.12	214.23	214.82
3336	NYSE	BLK	Tue, Jan 8, 2013	217.02	217.44	214.05	214.26
3335	NYSE	BLK	Mon, Jan 7, 2013	217.68	218.29	215.25	217.63
3334	NYSE	BLK	Fri, Jan 4, 2013	213.03	218.86	213.02	218.03
3333	NYSE	BLK	Thu, Jan 3, 2013	213.31	215.99	212.17	213.35
3332	NYSE	BLK	Wed, Jan 2, 2013	210.62	212.87	208.77	212.77
3331	NYSE	BLK	Mon, Dec 31, 2012	204.16	206.88	203.91	206.71
3330	NYSE	BLK	Fri, Dec 28, 2012	204.91	206.27	203.88	204.51
3329	NYSE	BLK	Thu, Dec 27, 2012	205.85	206.83	204.04	206.07
3328	NYSE	BLK	Wed, Dec 26, 2012	207.53	207.58	204.97	205.34
3327	NYSE	BLK	Mon, Dec 24, 2012	209.80	209.80	202.70	207.22
3326	NYSE	BLK	Fri, Dec 21, 2012	206.02	209.91	205.37	206.75
3325	NYSE	BLK	Thu, Dec 20, 2012	207.29	209.43	206.11	209.29
3324	NYSE	BLK	Wed, Dec 19, 2012	205.48	208.85	205.48	205.81
3323	NYSE	BLK	Tue, Dec 18, 2012	205.73	208.62	203.81	206.67
3322	NYSE	BLK	Mon, Dec 17, 2012	202.31	205.35	200.89	205.29
3321	NYSE	BLK	Fri, Dec 14, 2012	198.87	202.09	198.87	201.53
3320	NYSE	BLK	Thu, Dec 13, 2012	200.64	201.33	200.14	200.72
3319	NYSE	BLK	Wed, Dec 12, 2012	200.34	201.73	199.04	200.67
3318	NYSE	BLK	Tue, Dec 11, 2012	195.77	199.65	195.77	199.45
3317	NYSE	BLK	Mon, Dec 10, 2012	194.78	195.82	194.00	195.72
3316	NYSE	BLK	Fri, Dec 7, 2012	194.42	194.85	193.31	194.76
3315	NYSE	BLK	Thu, Dec 6, 2012	192.40	193.85	191.69	193.75
3314	NYSE	BLK	Wed, Dec 5, 2012	191.20	193.55	190.24	192.44
3313	NYSE	BLK	Tue, Dec 4, 2012	195.02	195.75	191.19	191.26
3312	NYSE	BLK	Mon, Dec 3, 2012	198.13	199.35	195.09	195.33
3311	NYSE	BLK	Fri, Nov 30, 2012	195.45	197.23	194.52	197.04
3310	NYSE	BLK	Thu, Nov 29, 2012	196.74	197.54	194.21	195.62
3309	NYSE	BLK	Wed, Nov 28, 2012	194.51	198.88	194.00	197.43
3308	NYSE	BLK	Tue, Nov 27, 2012	196.35	196.35	192.81	194.82
3307	NYSE	BLK	Mon, Nov 26, 2012	194.48	195.22	193.28	194.09
3306	NYSE	BLK	Fri, Nov 23, 2012	194.71	195.60	194.08	195.54
3305	NYSE	BLK	Wed, Nov 21, 2012	194.73	194.99	192.07	193.75
3304	NYSE	BLK	Tue, Nov 20, 2012	190.81	193.80	190.30	193.80
3303	NYSE	BLK	Mon, Nov 19, 2012	189.46	191.21	189.15	191.16
3302	NYSE	BLK	Fri, Nov 16, 2012	188.13	190.16	185.41	186.99
3301	NYSE	BLK	Thu, Nov 15, 2012	186.50	187.55	185.20	186.96
3300	NYSE	BLK	Wed, Nov 14, 2012	188.76	189.19	186.25	186.60
3299	NYSE	BLK	Tue, Nov 13, 2012	187.27	190.09	187.25	188.34
3298	NYSE	BLK	Mon, Nov 12, 2012	187.25	189.50	186.31	188.53
3297	NYSE	BLK	Fri, Nov 9, 2012	186.70	189.02	186.47	186.83
3296	NYSE	BLK	Thu, Nov 8, 2012	190.31	191.59	187.10	187.10
3295	NYSE	BLK	Wed, Nov 7, 2012	188.98	190.60	188.50	190.00
3294	NYSE	BLK	Tue, Nov 6, 2012	191.09	191.86	189.51	191.42
3293	NYSE	BLK	Mon, Nov 5, 2012	188.82	190.25	187.36	189.50
3292	NYSE	BLK	Fri, Nov 2, 2012	190.86	192.31	189.32	189.52
3291	NYSE	BLK	Thu, Nov 1, 2012	189.52	190.46	188.84	190.07
3290	NYSE	BLK	Wed, Oct 31, 2012	189.09	190.99	188.34	189.68
3289	NYSE	BLK	Fri, Oct 26, 2012	187.30	188.40	186.44	186.99
3288	NYSE	BLK	Thu, Oct 25, 2012	188.45	189.08	186.18	187.12
3287	NYSE	BLK	Wed, Oct 24, 2012	188.30	190.28	186.33	186.99
3286	NYSE	BLK	Tue, Oct 23, 2012	187.01	189.29	185.71	187.87
3285	NYSE	BLK	Mon, Oct 22, 2012	188.49	189.41	186.67	189.27
3284	NYSE	BLK	Fri, Oct 19, 2012	189.41	190.20	188.39	188.94
3283	NYSE	BLK	Thu, Oct 18, 2012	188.81	192.08	188.40	190.00
3282	NYSE	BLK	Wed, Oct 17, 2012	191.49	192.00	188.69	189.13
3281	NYSE	BLK	Tue, Oct 16, 2012	187.24	190.87	186.84	189.97
3280	NYSE	BLK	Mon, Oct 15, 2012	186.52	188.00	184.35	185.37
3279	NYSE	BLK	Fri, Oct 12, 2012	185.68	187.75	183.26	184.31
3278	NYSE	BLK	Thu, Oct 11, 2012	187.80	188.61	185.50	185.79
3277	NYSE	BLK	Wed, Oct 10, 2012	188.61	188.99	187.24	187.36
3276	NYSE	BLK	Tue, Oct 9, 2012	188.94	190.34	188.69	188.99
3275	NYSE	BLK	Mon, Oct 8, 2012	187.94	189.90	187.33	188.69
3274	NYSE	BLK	Fri, Oct 5, 2012	185.02	191.99	185.02	187.39
3273	NYSE	BLK	Thu, Oct 4, 2012	182.14	184.07	181.54	184.02
3272	NYSE	BLK	Wed, Oct 3, 2012	178.24	182.00	176.56	181.57
3271	NYSE	BLK	Tue, Oct 2, 2012	180.69	180.90	175.49	177.17
3270	NYSE	BLK	Mon, Oct 1, 2012	179.57	182.91	179.25	179.86
3269	NYSE	BLK	Fri, Sep 28, 2012	178.60	179.43	177.12	178.30
3268	NYSE	BLK	Thu, Sep 27, 2012	178.01	180.00	177.68	178.93
3267	NYSE	BLK	Wed, Sep 26, 2012	178.58	179.31	176.55	176.66
3266	NYSE	BLK	Tue, Sep 25, 2012	181.74	182.24	177.89	177.91
3265	NYSE	BLK	Mon, Sep 24, 2012	181.44	182.25	180.56	181.04
3264	NYSE	BLK	Fri, Sep 21, 2012	183.91	184.27	182.63	183.00
3263	NYSE	BLK	Thu, Sep 20, 2012	181.24	183.37	179.93	183.00
3262	NYSE	BLK	Wed, Sep 19, 2012	183.00	183.69	182.29	182.33
3261	NYSE	BLK	Tue, Sep 18, 2012	182.75	183.75	181.57	182.74
3260	NYSE	BLK	Mon, Sep 17, 2012	182.50	183.95	182.29	182.72
3259	NYSE	BLK	Fri, Sep 14, 2012	185.30	185.46	182.06	183.00
3258	NYSE	BLK	Thu, Sep 13, 2012	176.78	181.98	175.29	181.89
3257	NYSE	BLK	Wed, Sep 12, 2012	177.00	178.08	175.31	176.69
3256	NYSE	BLK	Tue, Sep 11, 2012	177.61	179.35	176.55	176.72
3255	NYSE	BLK	Mon, Sep 10, 2012	181.70	181.95	177.72	177.83
3254	NYSE	BLK	Fri, Sep 7, 2012	180.40	182.73	179.90	182.02
3253	NYSE	BLK	Thu, Sep 6, 2012	177.22	180.40	176.54	180.18
3252	NYSE	BLK	Wed, Sep 5, 2012	177.20	177.97	175.92	176.00
3251	NYSE	BLK	Tue, Sep 4, 2012	176.70	178.00	175.36	176.93
3250	NYSE	BLK	Fri, Aug 31, 2012	176.94	177.98	174.86	176.37
3249	NYSE	BLK	Thu, Aug 30, 2012	175.44	176.83	174.50	176.01
3248	NYSE	BLK	Wed, Aug 29, 2012	178.88	179.20	176.75	177.15
3247	NYSE	BLK	Tue, Aug 28, 2012	176.78	179.43	176.22	178.32
3246	NYSE	BLK	Mon, Aug 27, 2012	178.53	178.99	176.75	177.00
3245	NYSE	BLK	Fri, Aug 24, 2012	176.62	178.88	175.51	178.27
3244	NYSE	BLK	Thu, Aug 23, 2012	178.25	178.69	176.77	177.30
3243	NYSE	BLK	Wed, Aug 22, 2012	178.30	178.98	177.22	178.04
3242	NYSE	BLK	Tue, Aug 21, 2012	178.80	181.34	177.46	178.53
3241	NYSE	BLK	Mon, Aug 20, 2012	177.72	179.30	177.25	178.37
3240	NYSE	BLK	Fri, Aug 17, 2012	179.45	180.00	177.57	178.79
3239	NYSE	BLK	Thu, Aug 16, 2012	176.06	177.99	175.23	177.22
3238	NYSE	BLK	Wed, Aug 15, 2012	172.97	176.45	172.95	176.03
3237	NYSE	BLK	Tue, Aug 14, 2012	175.51	175.57	172.41	173.00
3236	NYSE	BLK	Mon, Aug 13, 2012	174.11	175.34	173.21	174.95
3235	NYSE	BLK	Fri, Aug 10, 2012	173.58	174.74	172.94	174.41
3234	NYSE	BLK	Thu, Aug 9, 2012	173.50	175.55	173.13	174.79
3233	NYSE	BLK	Wed, Aug 8, 2012	173.00	173.91	172.61	173.67
3232	NYSE	BLK	Tue, Aug 7, 2012	173.74	174.63	173.01	174.01
3231	NYSE	BLK	Mon, Aug 6, 2012	173.80	175.29	172.69	172.91
3230	NYSE	BLK	Fri, Aug 3, 2012	170.87	173.73	170.00	173.19
3229	NYSE	BLK	Thu, Aug 2, 2012	168.24	169.60	166.00	168.51
3228	NYSE	BLK	Wed, Aug 1, 2012	170.76	172.92	169.29	169.62
3227	NYSE	BLK	Tue, Jul 31, 2012	170.90	171.69	168.65	170.26
3226	NYSE	BLK	Mon, Jul 30, 2012	170.85	172.54	168.71	172.03
3225	NYSE	BLK	Fri, Jul 27, 2012	166.36	171.54	165.69	170.67
3224	NYSE	BLK	Thu, Jul 26, 2012	166.64	167.24	164.42	165.00
3223	NYSE	BLK	Wed, Jul 25, 2012	165.51	166.27	163.95	164.06
3222	NYSE	BLK	Tue, Jul 24, 2012	166.48	168.00	163.85	164.42
3221	NYSE	BLK	Mon, Jul 23, 2012	170.31	170.31	165.66	166.85
3220	NYSE	BLK	Fri, Jul 20, 2012	175.27	176.32	173.11	173.31
3219	NYSE	BLK	Thu, Jul 19, 2012	175.07	176.95	174.55	176.12
3218	NYSE	BLK	Wed, Jul 18, 2012	172.89	176.00	171.74	175.05
3217	NYSE	BLK	Tue, Jul 17, 2012	175.77	176.44	172.32	176.15
3216	NYSE	BLK	Mon, Jul 16, 2012	175.51	176.47	174.03	175.29
3215	NYSE	BLK	Fri, Jul 13, 2012	172.79	176.40	172.50	175.78
3214	NYSE	BLK	Thu, Jul 12, 2012	173.51	173.51	171.24	172.47
3213	NYSE	BLK	Wed, Jul 11, 2012	173.97	175.38	172.75	175.13
3212	NYSE	BLK	Tue, Jul 10, 2012	173.06	175.21	171.96	173.51
3211	NYSE	BLK	Mon, Jul 9, 2012	171.51	172.45	169.45	171.86
3210	NYSE	BLK	Fri, Jul 6, 2012	170.16	171.45	169.32	171.28
3209	NYSE	BLK	Thu, Jul 5, 2012	172.96	174.53	170.64	171.75
3208	NYSE	BLK	Tue, Jul 3, 2012	169.03	173.86	169.03	173.84
3207	NYSE	BLK	Mon, Jul 2, 2012	169.81	170.37	168.46	169.63
3206	NYSE	BLK	Fri, Jun 29, 2012	169.87	169.87	166.98	169.82
3205	NYSE	BLK	Thu, Jun 28, 2012	165.17	166.21	163.24	166.09
3204	NYSE	BLK	Wed, Jun 27, 2012	169.26	169.26	165.97	166.38
3203	NYSE	BLK	Tue, Jun 26, 2012	167.16	169.00	166.52	168.19
3202	NYSE	BLK	Mon, Jun 25, 2012	169.11	169.52	165.71	166.91
3201	NYSE	BLK	Fri, Jun 22, 2012	173.35	174.91	170.66	172.00
3200	NYSE	BLK	Thu, Jun 21, 2012	175.66	177.10	170.83	170.95
3199	NYSE	BLK	Wed, Jun 20, 2012	177.24	177.24	174.24	175.66
3198	NYSE	BLK	Tue, Jun 19, 2012	174.78	177.35	173.69	176.08
3197	NYSE	BLK	Mon, Jun 18, 2012	175.86	175.86	171.92	173.45
3196	NYSE	BLK	Fri, Jun 15, 2012	173.56	177.66	173.18	176.73
3195	NYSE	BLK	Thu, Jun 14, 2012	171.92	173.16	171.11	172.69
3194	NYSE	BLK	Wed, Jun 13, 2012	173.28	173.34	170.16	171.92
3193	NYSE	BLK	Tue, Jun 12, 2012	174.13	174.96	170.33	173.02
3192	NYSE	BLK	Mon, Jun 11, 2012	175.38	175.40	171.78	171.95
3191	NYSE	BLK	Fri, Jun 8, 2012	170.79	173.93	169.96	173.91
3190	NYSE	BLK	Thu, Jun 7, 2012	171.98	174.00	171.72	172.12
3189	NYSE	BLK	Wed, Jun 6, 2012	168.57	170.71	167.24	170.56
3188	NYSE	BLK	Tue, Jun 5, 2012	162.71	166.75	162.71	166.28
3187	NYSE	BLK	Mon, Jun 4, 2012	167.17	168.35	163.64	165.00
3186	NYSE	BLK	Fri, Jun 1, 2012	168.07	169.33	165.40	166.57
3185	NYSE	BLK	Thu, May 31, 2012	170.53	171.93	167.56	170.80
3184	NYSE	BLK	Wed, May 30, 2012	172.99	173.00	170.18	170.77
3183	NYSE	BLK	Tue, May 29, 2012	173.13	174.69	171.02	174.60
3182	NYSE	BLK	Fri, May 25, 2012	170.47	172.25	169.61	171.36
3181	NYSE	BLK	Thu, May 24, 2012	169.30	170.91	166.81	170.44
3180	NYSE	BLK	Wed, May 23, 2012	160.65	168.06	160.25	167.50
3179	NYSE	BLK	Tue, May 22, 2012	166.99	167.65	162.72	163.37
3178	NYSE	BLK	Mon, May 21, 2012	167.11	172.62	166.01	167.73
3177	NYSE	BLK	Fri, May 18, 2012	173.26	174.67	171.36	171.91
3176	NYSE	BLK	Thu, May 17, 2012	175.00	176.76	173.90	173.97
3175	NYSE	BLK	Wed, May 16, 2012	177.83	178.92	175.03	175.07
3174	NYSE	BLK	Tue, May 15, 2012	176.67	179.94	176.40	176.85
3173	NYSE	BLK	Mon, May 14, 2012	177.03	178.23	176.40	176.49
3172	NYSE	BLK	Fri, May 11, 2012	178.95	180.93	177.12	179.77
3171	NYSE	BLK	Thu, May 10, 2012	180.80	181.94	179.13	179.68
3170	NYSE	BLK	Wed, May 9, 2012	180.21	181.95	179.54	180.27
3169	NYSE	BLK	Tue, May 8, 2012	182.49	183.49	180.65	182.34
3168	NYSE	BLK	Mon, May 7, 2012	181.04	184.82	181.04	183.82
3167	NYSE	BLK	Fri, May 4, 2012	182.89	184.65	181.77	183.17
3166	NYSE	BLK	Thu, May 3, 2012	188.33	188.94	182.54	183.16
3165	NYSE	BLK	Wed, May 2, 2012	190.81	190.81	187.32	188.78
3164	NYSE	BLK	Tue, May 1, 2012	191.34	193.24	190.32	190.50
3163	NYSE	BLK	Mon, Apr 30, 2012	191.96	192.51	190.76	191.58
3162	NYSE	BLK	Fri, Apr 27, 2012	193.20	193.94	191.38	192.50
3161	NYSE	BLK	Thu, Apr 26, 2012	190.73	193.69	190.02	193.25
3160	NYSE	BLK	Wed, Apr 25, 2012	190.00	191.56	189.75	191.40
3159	NYSE	BLK	Tue, Apr 24, 2012	187.45	190.57	186.91	188.57
3158	NYSE	BLK	Mon, Apr 23, 2012	188.00	188.28	184.00	186.94
3157	NYSE	BLK	Fri, Apr 20, 2012	190.45	193.25	189.59	190.40
3156	NYSE	BLK	Thu, Apr 19, 2012	195.51	195.99	189.71	190.60
3155	NYSE	BLK	Wed, Apr 18, 2012	200.00	200.00	194.05	196.01
3154	NYSE	BLK	Tue, Apr 17, 2012	200.77	202.99	199.64	201.81
3153	NYSE	BLK	Mon, Apr 16, 2012	199.50	201.28	197.52	198.18
3152	NYSE	BLK	Fri, Apr 13, 2012	201.51	201.72	197.48	197.81
3151	NYSE	BLK	Thu, Apr 12, 2012	198.70	201.91	198.49	201.71
3150	NYSE	BLK	Wed, Apr 11, 2012	200.64	201.05	197.15	197.81
3149	NYSE	BLK	Tue, Apr 10, 2012	202.38	203.63	197.44	198.60
3148	NYSE	BLK	Mon, Apr 9, 2012	201.64	208.21	200.78	202.74
3147	NYSE	BLK	Thu, Apr 5, 2012	202.87	206.20	202.43	205.98
3146	NYSE	BLK	Wed, Apr 4, 2012	205.59	206.14	202.99	203.82
3145	NYSE	BLK	Tue, Apr 3, 2012	205.44	207.27	202.38	206.57
3144	NYSE	BLK	Mon, Apr 2, 2012	207.70	209.37	203.38	206.29
3143	NYSE	BLK	Fri, Mar 30, 2012	201.73	204.90	199.18	204.90
3142	NYSE	BLK	Thu, Mar 29, 2012	201.23	202.22	198.70	199.59
3141	NYSE	BLK	Wed, Mar 28, 2012	203.89	204.55	200.20	202.73
3140	NYSE	BLK	Tue, Mar 27, 2012	208.69	208.69	203.46	203.58
3139	NYSE	BLK	Mon, Mar 26, 2012	201.52	205.20	200.71	205.19
3138	NYSE	BLK	Fri, Mar 23, 2012	199.02	201.44	198.24	201.11
3137	NYSE	BLK	Thu, Mar 22, 2012	199.55	200.12	198.15	198.52
3136	NYSE	BLK	Wed, Mar 21, 2012	202.68	204.27	200.70	201.34
3135	NYSE	BLK	Tue, Mar 20, 2012	204.62	204.62	202.93	203.30
3134	NYSE	BLK	Mon, Mar 19, 2012	204.02	206.52	203.81	205.09
3133	NYSE	BLK	Fri, Mar 16, 2012	204.04	205.72	203.02	205.60
3132	NYSE	BLK	Thu, Mar 15, 2012	201.24	205.09	199.35	205.08
3131	NYSE	BLK	Wed, Mar 14, 2012	206.42	206.42	198.84	200.67
3130	NYSE	BLK	Tue, Mar 13, 2012	197.00	203.01	195.25	203.00
3129	NYSE	BLK	Mon, Mar 12, 2012	196.98	196.98	194.51	194.88
3128	NYSE	BLK	Fri, Mar 9, 2012	196.32	197.51	195.28	196.91
3127	NYSE	BLK	Thu, Mar 8, 2012	198.55	198.97	195.02	195.55
3126	NYSE	BLK	Wed, Mar 7, 2012	194.15	196.72	193.28	196.72
3125	NYSE	BLK	Tue, Mar 6, 2012	193.65	194.95	191.88	193.17
3124	NYSE	BLK	Mon, Mar 5, 2012	196.74	196.82	194.55	195.24
3123	NYSE	BLK	Fri, Mar 2, 2012	197.80	200.25	197.60	198.25
3122	NYSE	BLK	Thu, Mar 1, 2012	198.02	200.00	197.16	198.50
3121	NYSE	BLK	Wed, Feb 29, 2012	202.09	202.09	197.57	199.00
3120	NYSE	BLK	Tue, Feb 28, 2012	197.94	199.90	197.40	198.33
3119	NYSE	BLK	Mon, Feb 27, 2012	195.00	198.40	194.00	197.71
3118	NYSE	BLK	Fri, Feb 24, 2012	198.49	199.10	195.23	196.00
3117	NYSE	BLK	Thu, Feb 23, 2012	193.59	198.09	192.80	197.13
3116	NYSE	BLK	Wed, Feb 22, 2012	192.70	194.60	192.40	193.51
3115	NYSE	BLK	Tue, Feb 21, 2012	196.37	196.79	193.87	194.53
3114	NYSE	BLK	Fri, Feb 17, 2012	194.73	196.80	192.20	196.19
3113	NYSE	BLK	Thu, Feb 16, 2012	193.08	193.21	190.56	193.12
3112	NYSE	BLK	Wed, Feb 15, 2012	192.68	192.95	189.43	189.88
3111	NYSE	BLK	Tue, Feb 14, 2012	191.00	192.81	189.88	191.52
3110	NYSE	BLK	Mon, Feb 13, 2012	191.37	192.71	190.56	192.45
3109	NYSE	BLK	Fri, Feb 10, 2012	188.02	190.41	187.56	190.00
3108	NYSE	BLK	Thu, Feb 9, 2012	190.46	190.96	188.54	190.19
3107	NYSE	BLK	Wed, Feb 8, 2012	189.77	190.65	188.99	190.25
3106	NYSE	BLK	Tue, Feb 7, 2012	188.98	189.99	187.32	189.47
3105	NYSE	BLK	Mon, Feb 6, 2012	184.01	190.20	184.01	190.18
3104	NYSE	BLK	Fri, Feb 3, 2012	185.26	188.69	184.69	188.64
3103	NYSE	BLK	Thu, Feb 2, 2012	182.98	184.42	182.35	183.77
3102	NYSE	BLK	Wed, Feb 1, 2012	185.48	185.48	181.11	183.00
3101	NYSE	BLK	Tue, Jan 31, 2012	184.41	184.88	180.41	182.00
3100	NYSE	BLK	Mon, Jan 30, 2012	185.68	186.00	182.81	183.22
3099	NYSE	BLK	Fri, Jan 27, 2012	186.00	189.05	185.58	187.49
3098	NYSE	BLK	Thu, Jan 26, 2012	189.80	191.68	186.40	187.86
3097	NYSE	BLK	Wed, Jan 25, 2012	188.04	188.81	186.32	188.24
3096	NYSE	BLK	Tue, Jan 24, 2012	184.23	189.25	184.23	189.02
3095	NYSE	BLK	Mon, Jan 23, 2012	181.99	185.71	181.63	185.56
3094	NYSE	BLK	Fri, Jan 20, 2012	184.75	186.59	180.83	182.82
3093	NYSE	BLK	Thu, Jan 19, 2012	187.00	187.80	181.05	187.54
3092	NYSE	BLK	Wed, Jan 18, 2012	187.50	188.75	185.61	187.80
3091	NYSE	BLK	Tue, Jan 17, 2012	188.62	190.40	186.92	187.46
3090	NYSE	BLK	Fri, Jan 13, 2012	185.74	186.92	184.40	186.57
3089	NYSE	BLK	Thu, Jan 12, 2012	186.91	187.17	182.26	187.06
3088	NYSE	BLK	Wed, Jan 11, 2012	182.03	184.10	179.04	183.87
3087	NYSE	BLK	Tue, Jan 10, 2012	182.42	183.60	181.00	183.09
3086	NYSE	BLK	Mon, Jan 9, 2012	179.30	179.86	177.30	179.25
3085	NYSE	BLK	Fri, Jan 6, 2012	179.68	180.95	177.51	179.13
3084	NYSE	BLK	Thu, Jan 5, 2012	179.50	179.92	175.18	179.33
3083	NYSE	BLK	Wed, Jan 4, 2012	179.55	180.87	177.64	179.96
3082	NYSE	BLK	Tue, Jan 3, 2012	183.65	185.96	180.87	181.27
3081	NYSE	BLK	Fri, Dec 30, 2011	179.40	179.43	177.87	178.24
3080	NYSE	BLK	Thu, Dec 29, 2011	177.40	179.50	176.55	179.40
3079	NYSE	BLK	Wed, Dec 28, 2011	177.88	177.88	175.90	176.44
3078	NYSE	BLK	Tue, Dec 27, 2011	178.18	179.77	177.02	177.84
3077	NYSE	BLK	Fri, Dec 23, 2011	176.70	178.73	175.00	178.41
3076	NYSE	BLK	Thu, Dec 22, 2011	173.88	176.20	173.51	175.49
3075	NYSE	BLK	Wed, Dec 21, 2011	173.34	174.46	170.11	173.35
3074	NYSE	BLK	Tue, Dec 20, 2011	169.54	173.91	169.22	173.14
3073	NYSE	BLK	Mon, Dec 19, 2011	170.57	170.89	165.09	165.60
3072	NYSE	BLK	Fri, Dec 16, 2011	168.72	170.89	167.87	170.33
3071	NYSE	BLK	Thu, Dec 15, 2011	169.88	169.95	167.50	167.84
3070	NYSE	BLK	Wed, Dec 14, 2011	166.80	168.68	165.28	166.94
3069	NYSE	BLK	Tue, Dec 13, 2011	171.00	172.34	165.37	167.75
3068	NYSE	BLK	Mon, Dec 12, 2011	166.34	170.32	166.34	169.48
3067	NYSE	BLK	Fri, Dec 9, 2011	168.61	173.55	168.29	172.68
3066	NYSE	BLK	Thu, Dec 8, 2011	172.65	172.89	167.13	167.50
3065	NYSE	BLK	Wed, Dec 7, 2011	172.89	175.21	170.98	174.37
3064	NYSE	BLK	Tue, Dec 6, 2011	176.23	176.23	172.00	173.46
3063	NYSE	BLK	Mon, Dec 5, 2011	172.94	176.50	172.12	176.31
3062	NYSE	BLK	Fri, Dec 2, 2011	169.65	173.22	168.12	169.02
3061	NYSE	BLK	Thu, Dec 1, 2011	169.50	170.24	165.45	167.41
3060	NYSE	BLK	Wed, Nov 30, 2011	167.60	172.53	166.07	172.04
3059	NYSE	BLK	Tue, Nov 29, 2011	159.55	162.79	158.91	161.03
3058	NYSE	BLK	Mon, Nov 28, 2011	157.81	160.34	157.35	159.83
3057	NYSE	BLK	Fri, Nov 25, 2011	151.23	153.77	150.35	151.27
3056	NYSE	BLK	Wed, Nov 23, 2011	153.78	154.90	151.44	151.49
3055	NYSE	BLK	Tue, Nov 22, 2011	156.32	157.66	154.06	155.81
3054	NYSE	BLK	Mon, Nov 21, 2011	156.43	158.00	154.29	156.61
3053	NYSE	BLK	Fri, Nov 18, 2011	160.89	161.20	158.12	159.26
3052	NYSE	BLK	Thu, Nov 17, 2011	160.96	163.16	158.74	159.60
3051	NYSE	BLK	Wed, Nov 16, 2011	163.43	164.88	160.94	161.33
3050	NYSE	BLK	Tue, Nov 15, 2011	162.88	168.33	162.40	165.88
3049	NYSE	BLK	Mon, Nov 14, 2011	162.80	165.19	161.77	163.12
3048	NYSE	BLK	Fri, Nov 11, 2011	161.98	166.00	160.50	164.33
3047	NYSE	BLK	Thu, Nov 10, 2011	156.27	160.76	154.46	159.88
3046	NYSE	BLK	Wed, Nov 9, 2011	159.06	159.06	152.99	153.23
3045	NYSE	BLK	Tue, Nov 8, 2011	163.39	163.91	159.43	163.16
3044	NYSE	BLK	Mon, Nov 7, 2011	158.01	160.24	155.60	160.05
3043	NYSE	BLK	Fri, Nov 4, 2011	157.02	158.68	154.57	157.60
3042	NYSE	BLK	Thu, Nov 3, 2011	157.13	160.22	153.05	159.26
3041	NYSE	BLK	Wed, Nov 2, 2011	152.63	155.99	150.74	155.52
3040	NYSE	BLK	Tue, Nov 1, 2011	152.09	155.13	149.84	150.00
3039	NYSE	BLK	Mon, Oct 31, 2011	166.51	166.92	157.75	157.79
3038	NYSE	BLK	Fri, Oct 28, 2011	169.10	170.80	165.23	169.78
3037	NYSE	BLK	Thu, Oct 27, 2011	159.97	170.42	159.66	163.67
3036	NYSE	BLK	Wed, Oct 26, 2011	153.23	155.25	151.42	154.37
3035	NYSE	BLK	Tue, Oct 25, 2011	158.23	158.23	149.93	150.38
3034	NYSE	BLK	Mon, Oct 24, 2011	155.70	158.34	154.13	157.48
3033	NYSE	BLK	Fri, Oct 21, 2011	154.51	155.75	152.15	154.32
3032	NYSE	BLK	Thu, Oct 20, 2011	149.04	153.51	146.53	152.16
3031	NYSE	BLK	Wed, Oct 19, 2011	153.00	154.00	148.06	148.92
3030	NYSE	BLK	Tue, Oct 18, 2011	151.02	157.76	150.28	156.30
3029	NYSE	BLK	Mon, Oct 17, 2011	154.25	155.37	150.25	150.73
3028	NYSE	BLK	Fri, Oct 14, 2011	154.05	159.49	154.05	155.91
3027	NYSE	BLK	Thu, Oct 13, 2011	155.53	155.53	149.52	153.65
3026	NYSE	BLK	Wed, Oct 12, 2011	154.49	160.19	154.33	156.00
3025	NYSE	BLK	Tue, Oct 11, 2011	153.45	155.44	152.02	153.06
3024	NYSE	BLK	Mon, Oct 10, 2011	152.88	156.72	150.93	155.25
3023	NYSE	BLK	Fri, Oct 7, 2011	152.35	153.00	147.69	147.78
3022	NYSE	BLK	Thu, Oct 6, 2011	150.47	152.19	145.30	151.67
3021	NYSE	BLK	Wed, Oct 5, 2011	147.52	151.14	145.51	150.49
3020	NYSE	BLK	Tue, Oct 4, 2011	140.06	147.57	137.00	147.20
3019	NYSE	BLK	Mon, Oct 3, 2011	146.81	148.70	141.43	141.77
3018	NYSE	BLK	Fri, Sep 30, 2011	149.36	151.57	147.61	148.01
3017	NYSE	BLK	Thu, Sep 29, 2011	152.73	152.78	148.07	151.66
3016	NYSE	BLK	Wed, Sep 28, 2011	157.72	157.72	148.26	148.55
3015	NYSE	BLK	Tue, Sep 27, 2011	153.90	157.75	151.14	152.49
3014	NYSE	BLK	Mon, Sep 26, 2011	148.01	150.64	144.68	150.35
3013	NYSE	BLK	Fri, Sep 23, 2011	143.56	147.88	142.79	147.63
3012	NYSE	BLK	Thu, Sep 22, 2011	142.66	145.45	140.22	144.75
3011	NYSE	BLK	Wed, Sep 21, 2011	155.39	156.83	147.21	147.22
3010	NYSE	BLK	Tue, Sep 20, 2011	157.54	159.42	155.34	155.58
3009	NYSE	BLK	Mon, Sep 19, 2011	156.50	157.72	154.50	156.25
3008	NYSE	BLK	Fri, Sep 16, 2011	159.98	161.89	157.71	160.88
3007	NYSE	BLK	Thu, Sep 15, 2011	154.23	159.46	153.50	159.18
3006	NYSE	BLK	Wed, Sep 14, 2011	153.00	154.32	149.10	152.30
3005	NYSE	BLK	Tue, Sep 13, 2011	153.36	153.68	150.07	151.22
3004	NYSE	BLK	Mon, Sep 12, 2011	149.26	152.05	148.10	151.30
3003	NYSE	BLK	Fri, Sep 9, 2011	154.49	154.94	150.08	151.07
3002	NYSE	BLK	Thu, Sep 8, 2011	157.75	158.31	155.52	155.86
3001	NYSE	BLK	Wed, Sep 7, 2011	154.81	159.02	154.23	158.91
3000	NYSE	BLK	Tue, Sep 6, 2011	150.25	152.62	148.90	152.41
2999	NYSE	BLK	Fri, Sep 2, 2011	160.19	161.07	155.05	156.04
2998	NYSE	BLK	Thu, Sep 1, 2011	164.72	166.40	162.15	162.68
2997	NYSE	BLK	Wed, Aug 31, 2011	166.57	167.34	163.07	164.75
2996	NYSE	BLK	Tue, Aug 30, 2011	167.25	168.94	165.64	167.00
2995	NYSE	BLK	Mon, Aug 29, 2011	163.77	168.29	163.00	168.18
2994	NYSE	BLK	Fri, Aug 26, 2011	158.05	163.01	154.58	160.99
2993	NYSE	BLK	Thu, Aug 25, 2011	165.22	167.97	157.01	158.64
2992	NYSE	BLK	Wed, Aug 24, 2011	158.35	163.73	156.76	163.73
2991	NYSE	BLK	Tue, Aug 23, 2011	153.30	159.44	150.24	159.41
2990	NYSE	BLK	Mon, Aug 22, 2011	155.24	156.47	151.48	152.17
2989	NYSE	BLK	Fri, Aug 19, 2011	150.25	156.04	150.00	151.33
2988	NYSE	BLK	Thu, Aug 18, 2011	157.76	157.76	150.50	152.28
2987	NYSE	BLK	Wed, Aug 17, 2011	162.33	164.68	159.38	161.18
2986	NYSE	BLK	Tue, Aug 16, 2011	160.16	164.81	158.91	161.16
2985	NYSE	BLK	Mon, Aug 15, 2011	162.63	165.64	162.01	165.14
2984	NYSE	BLK	Fri, Aug 12, 2011	167.06	168.50	159.91	161.07
2983	NYSE	BLK	Thu, Aug 11, 2011	150.05	164.52	148.67	161.98
2982	NYSE	BLK	Wed, Aug 10, 2011	151.56	155.12	145.87	148.06
2981	NYSE	BLK	Tue, Aug 9, 2011	150.02	156.69	144.64	156.54
2980	NYSE	BLK	Mon, Aug 8, 2011	154.03	159.74	145.14	145.25
2979	NYSE	BLK	Fri, Aug 5, 2011	165.64	167.56	157.00	161.58
2978	NYSE	BLK	Thu, Aug 4, 2011	170.88	172.68	162.88	163.25
2977	NYSE	BLK	Wed, Aug 3, 2011	174.61	176.71	169.54	173.45
2976	NYSE	BLK	Tue, Aug 2, 2011	179.52	179.52	173.95	174.49
2975	NYSE	BLK	Mon, Aug 1, 2011	181.40	181.50	175.09	178.36
2974	NYSE	BLK	Fri, Jul 29, 2011	172.50	179.58	172.38	178.46
2973	NYSE	BLK	Thu, Jul 28, 2011	177.34	178.26	174.05	175.07
2972	NYSE	BLK	Wed, Jul 27, 2011	184.58	184.58	175.65	176.84
2971	NYSE	BLK	Tue, Jul 26, 2011	188.73	188.73	183.52	184.42
2970	NYSE	BLK	Mon, Jul 25, 2011	185.50	187.42	184.20	186.00
2969	NYSE	BLK	Fri, Jul 22, 2011	188.21	189.99	187.50	187.92
2968	NYSE	BLK	Thu, Jul 21, 2011	184.75	188.58	184.75	187.72
2967	NYSE	BLK	Wed, Jul 20, 2011	189.57	191.49	184.14	184.50
2966	NYSE	BLK	Tue, Jul 19, 2011	181.49	183.94	179.71	183.69
2965	NYSE	BLK	Mon, Jul 18, 2011	184.24	184.24	178.78	180.25
2964	NYSE	BLK	Fri, Jul 15, 2011	187.79	187.80	182.35	184.54
2963	NYSE	BLK	Thu, Jul 14, 2011	186.35	186.81	181.76	182.27
2962	NYSE	BLK	Wed, Jul 13, 2011	185.23	187.00	184.50	185.05
2961	NYSE	BLK	Tue, Jul 12, 2011	185.40	188.56	183.50	183.69
2960	NYSE	BLK	Mon, Jul 11, 2011	190.17	192.45	185.82	186.38
2959	NYSE	BLK	Fri, Jul 8, 2011	195.25	195.85	193.86	195.45
2958	NYSE	BLK	Thu, Jul 7, 2011	197.76	199.10	197.05	198.49
2957	NYSE	BLK	Wed, Jul 6, 2011	194.19	195.78	193.09	195.55
2956	NYSE	BLK	Tue, Jul 5, 2011	195.44	196.35	194.18	194.51
2955	NYSE	BLK	Fri, Jul 1, 2011	192.05	196.64	191.10	196.42
2954	NYSE	BLK	Thu, Jun 30, 2011	192.81	193.28	189.84	191.81
2953	NYSE	BLK	Wed, Jun 29, 2011	190.48	192.50	189.23	191.89
2952	NYSE	BLK	Tue, Jun 28, 2011	187.47	189.28	186.20	189.26
2951	NYSE	BLK	Mon, Jun 27, 2011	184.56	187.42	184.10	187.07
2950	NYSE	BLK	Fri, Jun 24, 2011	187.48	187.86	183.51	184.39
2949	NYSE	BLK	Thu, Jun 23, 2011	186.18	187.99	184.71	187.37
2948	NYSE	BLK	Wed, Jun 22, 2011	189.69	191.41	189.08	189.14
2947	NYSE	BLK	Tue, Jun 21, 2011	190.35	191.85	188.67	190.73
2946	NYSE	BLK	Mon, Jun 20, 2011	186.85	189.79	186.14	189.40
2945	NYSE	BLK	Fri, Jun 17, 2011	190.95	191.00	186.90	187.34
2944	NYSE	BLK	Thu, Jun 16, 2011	186.99	189.00	185.19	188.13
2943	NYSE	BLK	Wed, Jun 15, 2011	190.53	191.38	185.51	186.32
2942	NYSE	BLK	Tue, Jun 14, 2011	191.71	193.00	191.12	192.56
2941	NYSE	BLK	Mon, Jun 13, 2011	186.21	189.22	186.00	188.93
2940	NYSE	BLK	Fri, Jun 10, 2011	190.11	191.69	185.27	185.82
2939	NYSE	BLK	Thu, Jun 9, 2011	190.19	193.15	187.44	192.32
2938	NYSE	BLK	Wed, Jun 8, 2011	189.26	190.86	188.94	189.69
2937	NYSE	BLK	Tue, Jun 7, 2011	189.04	191.57	188.48	189.64
2936	NYSE	BLK	Mon, Jun 6, 2011	192.88	193.98	187.51	187.85
2935	NYSE	BLK	Fri, Jun 3, 2011	196.28	196.33	193.54	193.63
2934	NYSE	BLK	Thu, Jun 2, 2011	199.43	201.03	197.89	199.58
2933	NYSE	BLK	Wed, Jun 1, 2011	207.25	207.42	199.29	199.35
2932	NYSE	BLK	Tue, May 31, 2011	202.50	205.56	201.38	205.56
2931	NYSE	BLK	Fri, May 27, 2011	198.00	201.18	197.70	200.67
2930	NYSE	BLK	Thu, May 26, 2011	195.42	198.22	194.00	197.54
2929	NYSE	BLK	Wed, May 25, 2011	193.00	195.86	193.00	195.41
2928	NYSE	BLK	Tue, May 24, 2011	192.54	194.23	191.52	193.05
2927	NYSE	BLK	Mon, May 23, 2011	195.57	196.20	193.51	194.74
2926	NYSE	BLK	Fri, May 20, 2011	198.00	199.99	197.33	197.51
2925	NYSE	BLK	Thu, May 19, 2011	198.03	199.86	196.03	198.10
2924	NYSE	BLK	Wed, May 18, 2011	190.48	193.75	189.50	193.25
2923	NYSE	BLK	Tue, May 17, 2011	191.08	191.95	187.47	190.54
2922	NYSE	BLK	Mon, May 16, 2011	192.26	195.90	191.73	191.95
2921	NYSE	BLK	Fri, May 13, 2011	196.22	196.67	193.89	194.24
2920	NYSE	BLK	Thu, May 12, 2011	194.16	196.00	192.08	195.88
2919	NYSE	BLK	Wed, May 11, 2011	196.05	197.15	194.17	194.52
2918	NYSE	BLK	Tue, May 10, 2011	197.01	198.16	195.67	198.00
2917	NYSE	BLK	Mon, May 9, 2011	197.32	197.32	194.23	196.67
2916	NYSE	BLK	Fri, May 6, 2011	194.09	197.56	193.89	195.74
2915	NYSE	BLK	Thu, May 5, 2011	193.22	193.88	190.74	191.47
2914	NYSE	BLK	Wed, May 4, 2011	197.06	197.85	192.62	194.01
2913	NYSE	BLK	Tue, May 3, 2011	197.61	197.61	192.01	194.07
2912	NYSE	BLK	Mon, May 2, 2011	196.86	197.50	195.32	195.53
2911	NYSE	BLK	Fri, Apr 29, 2011	197.85	198.27	194.88	195.94
2910	NYSE	BLK	Thu, Apr 28, 2011	199.84	199.34	196.53	198.00
2909	NYSE	BLK	Wed, Apr 27, 2011	199.14	200.41	196.78	199.90
2908	NYSE	BLK	Tue, Apr 26, 2011	197.41	199.50	196.74	198.93
2907	NYSE	BLK	Mon, Apr 25, 2011	198.77	199.99	195.90	197.13
2906	NYSE	BLK	Thu, Apr 21, 2011	195.80	199.21	194.12	198.88
2905	NYSE	BLK	Wed, Apr 20, 2011	194.37	196.48	192.80	193.72
2904	NYSE	BLK	Tue, Apr 19, 2011	191.32	192.03	189.35	192.03
2903	NYSE	BLK	Mon, Apr 18, 2011	191.08	192.99	189.06	190.55
2902	NYSE	BLK	Fri, Apr 15, 2011	194.98	195.09	192.55	193.24
2901	NYSE	BLK	Thu, Apr 14, 2011	193.16	194.29	192.15	193.38
2900	NYSE	BLK	Wed, Apr 13, 2011	195.88	196.93	193.28	194.68
2899	NYSE	BLK	Tue, Apr 12, 2011	195.11	197.21	193.92	194.78
2898	NYSE	BLK	Mon, Apr 11, 2011	195.85	197.29	195.52	195.95
2897	NYSE	BLK	Fri, Apr 8, 2011	199.00	199.91	195.31	196.10
2896	NYSE	BLK	Thu, Apr 7, 2011	199.65	199.79	196.80	197.99
2895	NYSE	BLK	Wed, Apr 6, 2011	200.74	200.75	198.70	199.22
2894	NYSE	BLK	Tue, Apr 5, 2011	200.25	202.20	198.94	199.48
2893	NYSE	BLK	Mon, Apr 4, 2011	201.40	202.80	199.82	200.99
2892	NYSE	BLK	Fri, Apr 1, 2011	202.05	204.50	202.00	202.43
2891	NYSE	BLK	Thu, Mar 31, 2011	198.10	201.04	198.10	201.01
2890	NYSE	BLK	Wed, Mar 30, 2011	196.19	200.10	194.88	198.84
2889	NYSE	BLK	Tue, Mar 29, 2011	187.26	187.87	185.20	186.50
2888	NYSE	BLK	Mon, Mar 28, 2011	189.30	190.68	187.19	187.47
2887	NYSE	BLK	Fri, Mar 25, 2011	186.59	189.02	185.55	188.24
2886	NYSE	BLK	Thu, Mar 24, 2011	185.03	186.50	183.95	185.55
2885	NYSE	BLK	Wed, Mar 23, 2011	184.78	185.14	181.37	183.70
2884	NYSE	BLK	Tue, Mar 22, 2011	185.63	186.34	184.68	185.03
2883	NYSE	BLK	Mon, Mar 21, 2011	185.01	187.13	185.00	186.00
2882	NYSE	BLK	Fri, Mar 18, 2011	185.28	186.76	183.09	184.55
2881	NYSE	BLK	Thu, Mar 17, 2011	183.29	184.54	181.72	183.96
2880	NYSE	BLK	Wed, Mar 16, 2011	185.20	186.23	179.52	179.77
2879	NYSE	BLK	Tue, Mar 15, 2011	183.29	186.78	180.29	185.70
2878	NYSE	BLK	Mon, Mar 14, 2011	188.68	189.18	185.59	188.43
2877	NYSE	BLK	Fri, Mar 11, 2011	190.75	191.92	188.32	189.98
2876	NYSE	BLK	Thu, Mar 10, 2011	194.38	196.21	188.91	190.38
2875	NYSE	BLK	Wed, Mar 9, 2011	198.07	198.78	195.65	196.90
2874	NYSE	BLK	Tue, Mar 8, 2011	199.08	200.39	196.85	198.83
2873	NYSE	BLK	Mon, Mar 7, 2011	202.50	203.11	196.64	198.24
2872	NYSE	BLK	Fri, Mar 4, 2011	207.18	207.44	201.01	201.89
2871	NYSE	BLK	Thu, Mar 3, 2011	199.37	207.16	199.21	207.06
2870	NYSE	BLK	Wed, Mar 2, 2011	200.73	202.03	198.74	198.85
2869	NYSE	BLK	Tue, Mar 1, 2011	209.77	209.77	200.90	201.43
2868	NYSE	BLK	Mon, Feb 28, 2011	203.11	205.61	200.51	203.99
2867	NYSE	BLK	Fri, Feb 25, 2011	202.99	204.55	201.44	203.92
2866	NYSE	BLK	Thu, Feb 24, 2011	195.79	201.44	193.58	201.20
2865	NYSE	BLK	Wed, Feb 23, 2011	199.00	199.83	194.38	195.13
2864	NYSE	BLK	Tue, Feb 22, 2011	203.41	204.16	197.91	198.41
2863	NYSE	BLK	Fri, Feb 18, 2011	205.45	207.47	202.90	206.67
2862	NYSE	BLK	Thu, Feb 17, 2011	205.02	205.48	202.80	204.59
2861	NYSE	BLK	Wed, Feb 16, 2011	206.03	207.00	204.00	205.34
2860	NYSE	BLK	Tue, Feb 15, 2011	203.61	206.00	202.54	205.66
2859	NYSE	BLK	Mon, Feb 14, 2011	203.50	206.44	202.59	205.01
2858	NYSE	BLK	Fri, Feb 11, 2011	200.01	203.60	199.00	203.42
2857	NYSE	BLK	Thu, Feb 10, 2011	198.01	201.59	198.01	200.71
2856	NYSE	BLK	Wed, Feb 9, 2011	198.27	200.65	197.26	199.62
2855	NYSE	BLK	Tue, Feb 8, 2011	196.78	199.45	195.06	199.37
2854	NYSE	BLK	Mon, Feb 7, 2011	195.26	198.50	195.00	196.00
2853	NYSE	BLK	Fri, Feb 4, 2011	197.10	197.65	194.06	194.35
2852	NYSE	BLK	Thu, Feb 3, 2011	197.00	197.82	194.51	196.82
2851	NYSE	BLK	Wed, Feb 2, 2011	199.57	199.99	197.03	197.64
2850	NYSE	BLK	Tue, Feb 1, 2011	199.23	202.00	198.50	201.23
2849	NYSE	BLK	Mon, Jan 31, 2011	194.60	198.20	194.54	198.02
2848	NYSE	BLK	Fri, Jan 28, 2011	201.38	201.47	193.95	194.28
2847	NYSE	BLK	Thu, Jan 27, 2011	200.76	202.06	198.75	201.73
2846	NYSE	BLK	Wed, Jan 26, 2011	199.16	200.83	196.92	199.96
2845	NYSE	BLK	Tue, Jan 25, 2011	199.34	199.87	194.92	198.01
2844	NYSE	BLK	Mon, Jan 24, 2011	194.23	194.90	191.31	193.58
2843	NYSE	BLK	Fri, Jan 21, 2011	192.46	194.65	191.30	193.07
2842	NYSE	BLK	Thu, Jan 20, 2011	192.74	193.01	189.25	190.87
2841	NYSE	BLK	Wed, Jan 19, 2011	195.76	196.94	191.00	191.56
2840	NYSE	BLK	Tue, Jan 18, 2011	199.31	199.99	193.75	196.52
2839	NYSE	BLK	Fri, Jan 14, 2011	195.33	199.10	193.67	199.06
2838	NYSE	BLK	Thu, Jan 13, 2011	193.84	196.09	192.49	195.81
2837	NYSE	BLK	Wed, Jan 12, 2011	194.70	195.24	191.04	193.84
2836	NYSE	BLK	Tue, Jan 11, 2011	191.87	195.68	190.72	193.42
2835	NYSE	BLK	Mon, Jan 10, 2011	188.11	191.54	187.43	191.17
2834	NYSE	BLK	Fri, Jan 7, 2011	191.52	191.52	185.46	188.36
2833	NYSE	BLK	Thu, Jan 6, 2011	192.68	192.79	188.36	189.93
2832	NYSE	BLK	Wed, Jan 5, 2011	190.03	192.84	189.25	192.00
2831	NYSE	BLK	Tue, Jan 4, 2011	191.26	191.50	188.71	190.04
2830	NYSE	BLK	Mon, Jan 3, 2011	191.52	195.00	189.53	190.19
2829	NYSE	BLK	Fri, Dec 31, 2010	188.30	190.60	187.36	190.58
2828	NYSE	BLK	Thu, Dec 30, 2010	189.80	190.60	187.72	188.02
2827	NYSE	BLK	Wed, Dec 29, 2010	190.54	191.47	189.36	190.82
2826	NYSE	BLK	Tue, Dec 28, 2010	189.20	190.00	187.35	189.41
2825	NYSE	BLK	Mon, Dec 27, 2010	188.56	189.97	187.03	189.26
2824	NYSE	BLK	Thu, Dec 23, 2010	190.72	191.74	188.41	188.67
2823	NYSE	BLK	Wed, Dec 22, 2010	193.39	193.74	190.31	190.96
2822	NYSE	BLK	Tue, Dec 21, 2010	189.44	192.58	188.74	192.51
2821	NYSE	BLK	Mon, Dec 20, 2010	187.53	189.00	185.46	188.50
2820	NYSE	BLK	Fri, Dec 17, 2010	182.72	189.03	181.25	187.20
2819	NYSE	BLK	Thu, Dec 16, 2010	181.65	183.30	178.23	183.11
2818	NYSE	BLK	Wed, Dec 15, 2010	183.09	184.13	180.65	180.90
2817	NYSE	BLK	Tue, Dec 14, 2010	181.94	184.23	181.34	182.66
2816	NYSE	BLK	Mon, Dec 13, 2010	184.00	185.28	181.57	181.88
2815	NYSE	BLK	Fri, Dec 10, 2010	179.80	183.11	178.50	183.05
2814	NYSE	BLK	Thu, Dec 9, 2010	178.13	179.90	175.13	179.82
2813	NYSE	BLK	Wed, Dec 8, 2010	171.51	174.30	171.25	173.70
2812	NYSE	BLK	Tue, Dec 7, 2010	173.01	174.47	169.60	171.39
2811	NYSE	BLK	Mon, Dec 6, 2010	172.69	172.95	169.95	171.48
2810	NYSE	BLK	Fri, Dec 3, 2010	170.54	172.76	168.06	172.35
2809	NYSE	BLK	Thu, Dec 2, 2010	168.12	171.88	168.09	171.85
2808	NYSE	BLK	Wed, Dec 1, 2010	164.50	167.75	163.75	167.62
2807	NYSE	BLK	Tue, Nov 30, 2010	162.28	164.00	162.00	163.00
2806	NYSE	BLK	Mon, Nov 29, 2010	164.14	164.43	161.53	163.10
2805	NYSE	BLK	Fri, Nov 26, 2010	165.14	165.97	164.01	164.60
2804	NYSE	BLK	Wed, Nov 24, 2010	165.06	166.45	164.43	165.89
2803	NYSE	BLK	Tue, Nov 23, 2010	166.00	166.07	162.55	163.03
2802	NYSE	BLK	Mon, Nov 22, 2010	168.56	169.80	166.26	166.87
2801	NYSE	BLK	Fri, Nov 19, 2010	169.63	170.00	166.81	168.98
2800	NYSE	BLK	Thu, Nov 18, 2010	171.33	171.92	168.87	169.15
2799	NYSE	BLK	Wed, Nov 17, 2010	168.25	170.01	167.04	168.93
2798	NYSE	BLK	Tue, Nov 16, 2010	170.86	172.35	165.78	167.28
2797	NYSE	BLK	Mon, Nov 15, 2010	173.72	173.75	170.92	173.08
2796	NYSE	BLK	Fri, Nov 12, 2010	170.32	173.08	167.50	173.07
2795	NYSE	BLK	Thu, Nov 11, 2010	168.00	172.41	166.04	171.20
2794	NYSE	BLK	Wed, Nov 10, 2010	165.63	168.95	165.11	168.48
2793	NYSE	BLK	Tue, Nov 9, 2010	165.61	167.50	164.34	164.51
2792	NYSE	BLK	Mon, Nov 8, 2010	171.99	172.28	168.89	169.09
2791	NYSE	BLK	Fri, Nov 5, 2010	169.09	173.96	169.03	173.15
2790	NYSE	BLK	Thu, Nov 4, 2010	167.49	169.96	166.71	169.01
2789	NYSE	BLK	Wed, Nov 3, 2010	166.48	168.90	164.01	165.66
2788	NYSE	BLK	Tue, Nov 2, 2010	173.83	174.35	172.60	173.04
2787	NYSE	BLK	Mon, Nov 1, 2010	171.74	174.47	170.16	171.85
2786	NYSE	BLK	Fri, Oct 29, 2010	168.58	171.25	168.25	170.99
2785	NYSE	BLK	Thu, Oct 28, 2010	169.15	169.85	167.70	168.13
2784	NYSE	BLK	Wed, Oct 27, 2010	167.72	168.69	166.21	168.50
2783	NYSE	BLK	Tue, Oct 26, 2010	167.85	169.24	167.00	168.62
2782	NYSE	BLK	Mon, Oct 25, 2010	167.71	169.63	167.71	168.39
2781	NYSE	BLK	Fri, Oct 22, 2010	167.35	170.04	166.92	167.56
2780	NYSE	BLK	Thu, Oct 21, 2010	169.98	170.07	165.17	166.26
2779	NYSE	BLK	Wed, Oct 20, 2010	174.48	174.93	168.07	169.51
2778	NYSE	BLK	Tue, Oct 19, 2010	174.75	176.00	173.00	174.63
2777	NYSE	BLK	Mon, Oct 18, 2010	175.12	177.33	175.12	176.50
2776	NYSE	BLK	Fri, Oct 15, 2010	176.50	177.85	175.00	175.74
2775	NYSE	BLK	Thu, Oct 14, 2010	178.61	180.13	177.28	177.75
2774	NYSE	BLK	Wed, Oct 13, 2010	179.40	181.00	178.02	179.24
2773	NYSE	BLK	Tue, Oct 12, 2010	176.22	178.75	174.63	178.61
2772	NYSE	BLK	Mon, Oct 11, 2010	175.72	177.80	175.20	177.24
2771	NYSE	BLK	Fri, Oct 8, 2010	172.00	174.84	170.92	174.50
2770	NYSE	BLK	Thu, Oct 7, 2010	171.60	172.86	170.80	170.95
2769	NYSE	BLK	Wed, Oct 6, 2010	170.06	171.37	169.59	171.35
2768	NYSE	BLK	Tue, Oct 5, 2010	167.00	172.47	166.17	171.31
2767	NYSE	BLK	Mon, Oct 4, 2010	171.56	171.56	169.06	170.91
2766	NYSE	BLK	Fri, Oct 1, 2010	171.80	171.80	169.35	171.34
2765	NYSE	BLK	Thu, Sep 30, 2010	169.99	172.00	169.50	170.25
2764	NYSE	BLK	Wed, Sep 29, 2010	167.61	170.26	167.61	168.76
2763	NYSE	BLK	Tue, Sep 28, 2010	167.00	168.79	164.79	168.67
2762	NYSE	BLK	Mon, Sep 27, 2010	163.58	167.25	163.42	165.90
2761	NYSE	BLK	Fri, Sep 24, 2010	164.21	167.40	164.00	167.23
2760	NYSE	BLK	Thu, Sep 23, 2010	165.74	165.74	160.86	161.67
2759	NYSE	BLK	Wed, Sep 22, 2010	168.21	169.40	164.76	165.74
2758	NYSE	BLK	Tue, Sep 21, 2010	172.67	172.87	166.68	167.75
2757	NYSE	BLK	Mon, Sep 20, 2010	165.78	172.19	165.78	171.68
2756	NYSE	BLK	Fri, Sep 17, 2010	163.24	165.45	161.06	165.05
2755	NYSE	BLK	Thu, Sep 16, 2010	163.37	164.39	160.54	162.54
2754	NYSE	BLK	Wed, Sep 15, 2010	158.31	165.81	158.31	164.90
2753	NYSE	BLK	Tue, Sep 14, 2010	150.93	160.50	149.95	159.55
2752	NYSE	BLK	Mon, Sep 13, 2010	152.71	154.00	149.98	150.69
2751	NYSE	BLK	Fri, Sep 10, 2010	150.78	151.57	149.75	151.16
2750	NYSE	BLK	Thu, Sep 9, 2010	154.05	156.00	148.54	150.74
2749	NYSE	BLK	Wed, Sep 8, 2010	150.25	152.83	150.25	151.94
2748	NYSE	BLK	Tue, Sep 7, 2010	150.90	151.83	150.34	150.78
2747	NYSE	BLK	Fri, Sep 3, 2010	150.20	151.59	150.09	151.55
2746	NYSE	BLK	Thu, Sep 2, 2010	145.50	149.61	145.50	149.30
2745	NYSE	BLK	Wed, Sep 1, 2010	144.63	147.12	143.21	146.57
2744	NYSE	BLK	Tue, Aug 31, 2010	141.33	142.18	140.25	141.95
2743	NYSE	BLK	Mon, Aug 30, 2010	141.34	143.30	140.88	142.17
2742	NYSE	BLK	Fri, Aug 27, 2010	140.42	141.73	139.16	141.15
2741	NYSE	BLK	Thu, Aug 26, 2010	141.77	142.25	139.44	139.44
2740	NYSE	BLK	Wed, Aug 25, 2010	140.02	141.64	139.36	141.20
2739	NYSE	BLK	Tue, Aug 24, 2010	141.47	142.20	140.08	141.39
2738	NYSE	BLK	Mon, Aug 23, 2010	145.71	146.00	142.64	143.15
2737	NYSE	BLK	Fri, Aug 20, 2010	147.00	147.50	144.50	145.40
2736	NYSE	BLK	Thu, Aug 19, 2010	149.95	151.43	147.00	147.33
2735	NYSE	BLK	Wed, Aug 18, 2010	151.71	152.74	149.51	150.48
2734	NYSE	BLK	Tue, Aug 17, 2010	152.25	153.40	151.37	151.90
2733	NYSE	BLK	Mon, Aug 16, 2010	150.35	151.25	148.99	150.82
2732	NYSE	BLK	Fri, Aug 13, 2010	149.00	153.91	148.99	151.58
2731	NYSE	BLK	Thu, Aug 12, 2010	151.75	151.75	149.34	149.50
2730	NYSE	BLK	Wed, Aug 11, 2010	154.78	156.29	152.73	152.95
2729	NYSE	BLK	Tue, Aug 10, 2010	158.89	161.01	157.50	159.41
2728	NYSE	BLK	Mon, Aug 9, 2010	158.31	160.36	157.61	159.65
2727	NYSE	BLK	Fri, Aug 6, 2010	159.83	159.83	154.24	157.16
2726	NYSE	BLK	Thu, Aug 5, 2010	159.50	161.57	159.06	160.52
2725	NYSE	BLK	Wed, Aug 4, 2010	160.64	161.25	157.19	160.43
2724	NYSE	BLK	Tue, Aug 3, 2010	162.85	162.94	160.35	160.84
2723	NYSE	BLK	Mon, Aug 2, 2010	160.00	163.51	160.00	162.85
2722	NYSE	BLK	Fri, Jul 30, 2010	156.60	159.24	156.00	157.49
2721	NYSE	BLK	Thu, Jul 29, 2010	158.00	159.96	155.71	158.24
2720	NYSE	BLK	Wed, Jul 28, 2010	158.20	159.99	155.43	157.00
2719	NYSE	BLK	Tue, Jul 27, 2010	160.29	162.64	157.19	157.58
2718	NYSE	BLK	Mon, Jul 26, 2010	155.25	159.89	155.01	159.65
2717	NYSE	BLK	Fri, Jul 23, 2010	150.28	155.59	150.01	154.49
2716	NYSE	BLK	Thu, Jul 22, 2010	144.65	152.20	144.00	151.21
2715	NYSE	BLK	Wed, Jul 21, 2010	150.25	150.99	141.01	143.33
2714	NYSE	BLK	Tue, Jul 20, 2010	146.36	149.47	145.20	149.36
2713	NYSE	BLK	Mon, Jul 19, 2010	150.00	150.21	146.84	148.13
2712	NYSE	BLK	Fri, Jul 16, 2010	152.95	152.97	148.96	149.14
2711	NYSE	BLK	Thu, Jul 15, 2010	154.77	155.38	151.02	153.99
2710	NYSE	BLK	Wed, Jul 14, 2010	156.68	156.76	153.11	155.25
2709	NYSE	BLK	Tue, Jul 13, 2010	155.24	158.45	155.11	156.90
2708	NYSE	BLK	Mon, Jul 12, 2010	153.92	155.69	152.94	154.15
2707	NYSE	BLK	Fri, Jul 9, 2010	151.94	155.26	150.55	154.97
2706	NYSE	BLK	Thu, Jul 8, 2010	149.91	152.25	148.88	152.25
2705	NYSE	BLK	Wed, Jul 7, 2010	145.20	148.61	144.62	148.48
2704	NYSE	BLK	Tue, Jul 6, 2010	144.18	147.61	143.35	145.21
2703	NYSE	BLK	Fri, Jul 2, 2010	140.44	144.02	139.28	142.79
2702	NYSE	BLK	Thu, Jul 1, 2010	145.35	145.35	138.42	140.32
2701	NYSE	BLK	Wed, Jun 30, 2010	144.86	147.05	143.01	143.40
2700	NYSE	BLK	Tue, Jun 29, 2010	149.47	149.93	145.20	145.60
2699	NYSE	BLK	Mon, Jun 28, 2010	152.80	153.84	151.53	152.14
2698	NYSE	BLK	Fri, Jun 25, 2010	150.66	155.67	150.28	152.34
2697	NYSE	BLK	Thu, Jun 24, 2010	154.58	154.79	150.55	150.74
2696	NYSE	BLK	Wed, Jun 23, 2010	155.46	156.60	153.95	155.05
2695	NYSE	BLK	Tue, Jun 22, 2010	156.90	158.81	155.83	155.84
2694	NYSE	BLK	Mon, Jun 21, 2010	160.78	161.85	157.02	157.92
2693	NYSE	BLK	Fri, Jun 18, 2010	158.85	160.45	158.40	158.77
2692	NYSE	BLK	Thu, Jun 17, 2010	162.26	162.39	157.69	159.37
2691	NYSE	BLK	Wed, Jun 16, 2010	161.31	163.42	160.31	161.52
2690	NYSE	BLK	Tue, Jun 15, 2010	159.99	163.29	158.84	163.28
2689	NYSE	BLK	Mon, Jun 14, 2010	158.96	161.20	157.95	158.77
2688	NYSE	BLK	Fri, Jun 11, 2010	154.11	159.26	154.11	159.14
2687	NYSE	BLK	Thu, Jun 10, 2010	156.18	158.52	153.96	156.98
2686	NYSE	BLK	Wed, Jun 9, 2010	158.85	158.85	154.39	154.91
2685	NYSE	BLK	Tue, Jun 8, 2010	156.92	158.39	151.81	156.49
2684	NYSE	BLK	Mon, Jun 7, 2010	160.62	162.18	157.32	157.50
2683	NYSE	BLK	Fri, Jun 4, 2010	160.99	162.38	159.06	159.49
2682	NYSE	BLK	Thu, Jun 3, 2010	167.88	167.88	162.22	163.84
2681	NYSE	BLK	Wed, Jun 2, 2010	165.40	165.70	162.56	164.77
2680	NYSE	BLK	Tue, Jun 1, 2010	165.09	167.88	162.90	163.20
2679	NYSE	BLK	Fri, May 28, 2010	172.49	174.08	166.73	167.88
2678	NYSE	BLK	Thu, May 27, 2010	168.64	172.48	166.35	172.39
2677	NYSE	BLK	Wed, May 26, 2010	164.75	165.78	162.34	164.04
2676	NYSE	BLK	Tue, May 25, 2010	158.02	162.57	155.50	162.44
2675	NYSE	BLK	Mon, May 24, 2010	167.51	169.68	161.95	161.96
2674	NYSE	BLK	Fri, May 21, 2010	159.18	167.05	158.00	166.47
2673	NYSE	BLK	Thu, May 20, 2010	165.77	165.77	160.10	160.10
2672	NYSE	BLK	Wed, May 19, 2010	167.92	169.65	164.00	167.95
2671	NYSE	BLK	Tue, May 18, 2010	172.26	175.81	167.53	168.49
2670	NYSE	BLK	Mon, May 17, 2010	169.54	172.70	167.14	171.00
2669	NYSE	BLK	Fri, May 14, 2010	171.60	172.73	168.66	169.72
2668	NYSE	BLK	Thu, May 13, 2010	174.24	175.26	172.05	172.37
2667	NYSE	BLK	Wed, May 12, 2010	171.53	174.18	171.01	173.97
2666	NYSE	BLK	Tue, May 11, 2010	174.62	174.62	169.76	170.99
2665	NYSE	BLK	Mon, May 10, 2010	176.52	181.11	174.61	176.57
2664	NYSE	BLK	Fri, May 7, 2010	171.60	175.99	169.53	172.12
2663	NYSE	BLK	Thu, May 6, 2010	173.80	179.42	167.24	171.62
2662	NYSE	BLK	Wed, May 5, 2010	174.40	178.44	173.49	174.80
2661	NYSE	BLK	Tue, May 4, 2010	184.04	184.50	176.96	177.68
2660	NYSE	BLK	Mon, May 3, 2010	185.61	187.41	184.26	185.76
2659	NYSE	BLK	Fri, Apr 30, 2010	189.43	189.92	182.48	184.00
2658	NYSE	BLK	Thu, Apr 29, 2010	186.85	191.17	185.52	190.39
2657	NYSE	BLK	Wed, Apr 28, 2010	187.79	190.99	181.18	184.44
2656	NYSE	BLK	Tue, Apr 27, 2010	192.00	193.78	185.01	185.50
2655	NYSE	BLK	Mon, Apr 26, 2010	204.30	204.30	192.40	192.95
2654	NYSE	BLK	Fri, Apr 23, 2010	206.91	211.89	206.91	211.02
2653	NYSE	BLK	Thu, Apr 22, 2010	202.00	208.33	200.66	207.79
2652	NYSE	BLK	Wed, Apr 21, 2010	202.40	205.35	199.28	201.20
2651	NYSE	BLK	Tue, Apr 20, 2010	204.85	204.85	201.77	203.18
2650	NYSE	BLK	Mon, Apr 19, 2010	199.52	203.63	199.42	202.61
2649	NYSE	BLK	Fri, Apr 16, 2010	206.10	206.68	199.23	200.75
2648	NYSE	BLK	Thu, Apr 15, 2010	212.00	212.27	206.62	206.70
2647	NYSE	BLK	Wed, Apr 14, 2010	208.20	211.43	207.51	211.38
2646	NYSE	BLK	Tue, Apr 13, 2010	205.69	207.72	204.54	206.90
2645	NYSE	BLK	Mon, Apr 12, 2010	205.37	207.00	204.65	205.80
2644	NYSE	BLK	Fri, Apr 9, 2010	203.98	208.90	203.98	206.11
2643	NYSE	BLK	Thu, Apr 8, 2010	197.56	204.59	197.40	204.56
2642	NYSE	BLK	Wed, Apr 7, 2010	198.75	201.41	197.86	199.02
2641	NYSE	BLK	Tue, Apr 6, 2010	203.62	205.09	198.06	198.55
2640	NYSE	BLK	Mon, Apr 5, 2010	210.69	210.69	205.57	206.00
2639	NYSE	BLK	Thu, Apr 1, 2010	211.44	211.98	206.95	211.05
2638	NYSE	BLK	Wed, Mar 31, 2010	218.77	221.78	216.71	217.76
2637	NYSE	BLK	Tue, Mar 30, 2010	220.01	220.12	217.72	219.13
2636	NYSE	BLK	Mon, Mar 29, 2010	219.00	220.43	215.43	220.05
2635	NYSE	BLK	Fri, Mar 26, 2010	225.93	225.94	218.08	219.27
2634	NYSE	BLK	Thu, Mar 25, 2010	225.01	227.70	224.35	225.41
2633	NYSE	BLK	Wed, Mar 24, 2010	226.01	226.92	223.75	225.00
2632	NYSE	BLK	Tue, Mar 23, 2010	225.68	227.77	224.80	227.00
2631	NYSE	BLK	Mon, Mar 22, 2010	223.00	225.80	222.01	225.70
2630	NYSE	BLK	Fri, Mar 19, 2010	225.45	225.99	221.16	224.35
2629	NYSE	BLK	Thu, Mar 18, 2010	223.01	227.00	222.27	225.66
2628	NYSE	BLK	Wed, Mar 17, 2010	220.00	226.65	219.49	222.80
2627	NYSE	BLK	Tue, Mar 16, 2010	213.51	213.51	210.59	212.35
2626	NYSE	BLK	Mon, Mar 15, 2010	209.02	213.21	208.65	212.17
2625	NYSE	BLK	Fri, Mar 12, 2010	211.98	213.74	208.35	210.00
2624	NYSE	BLK	Thu, Mar 11, 2010	214.29	215.46	209.66	210.41
2623	NYSE	BLK	Wed, Mar 10, 2010	217.80	218.88	215.39	215.70
2622	NYSE	BLK	Tue, Mar 9, 2010	216.99	218.88	215.86	216.97
2621	NYSE	BLK	Mon, Mar 8, 2010	219.83	219.83	216.44	218.12
2620	NYSE	BLK	Fri, Mar 5, 2010	217.00	219.88	215.46	219.83
2619	NYSE	BLK	Thu, Mar 4, 2010	217.91	217.91	212.28	215.84
2618	NYSE	BLK	Wed, Mar 3, 2010	218.16	219.22	214.59	216.08
2617	NYSE	BLK	Tue, Mar 2, 2010	219.89	220.32	216.41	216.41
2616	NYSE	BLK	Mon, Mar 1, 2010	217.91	219.81	216.36	218.00
2615	NYSE	BLK	Fri, Feb 26, 2010	217.50	219.85	217.50	218.80
2614	NYSE	BLK	Thu, Feb 25, 2010	216.50	219.12	214.59	218.30
2613	NYSE	BLK	Wed, Feb 24, 2010	217.25	218.98	216.50	218.36
2612	NYSE	BLK	Tue, Feb 23, 2010	217.56	219.21	214.77	214.87
2611	NYSE	BLK	Mon, Feb 22, 2010	217.52	219.31	216.04	217.23
2610	NYSE	BLK	Fri, Feb 19, 2010	214.25	216.19	213.60	215.51
2609	NYSE	BLK	Thu, Feb 18, 2010	214.40	215.24	211.26	213.73
2608	NYSE	BLK	Wed, Feb 17, 2010	210.40	213.68	209.95	213.09
2607	NYSE	BLK	Tue, Feb 16, 2010	208.30	210.41	207.00	210.41
2606	NYSE	BLK	Fri, Feb 12, 2010	205.38	207.16	202.82	207.16
2605	NYSE	BLK	Thu, Feb 11, 2010	210.77	211.25	206.11	207.30
2604	NYSE	BLK	Wed, Feb 10, 2010	208.13	212.91	208.13	211.13
2603	NYSE	BLK	Tue, Feb 9, 2010	206.87	209.37	205.15	208.88
2602	NYSE	BLK	Mon, Feb 8, 2010	209.40	209.96	204.61	204.66
2601	NYSE	BLK	Fri, Feb 5, 2010	210.44	212.50	200.56	208.79
2600	NYSE	BLK	Thu, Feb 4, 2010	216.79	217.62	210.50	211.25
2599	NYSE	BLK	Wed, Feb 3, 2010	215.81	221.89	215.05	220.64
2598	NYSE	BLK	Tue, Feb 2, 2010	212.85	216.38	209.29	216.00
2597	NYSE	BLK	Mon, Feb 1, 2010	215.25	219.23	215.02	216.57
2596	NYSE	BLK	Fri, Jan 29, 2010	224.81	224.81	212.66	213.82
2595	NYSE	BLK	Thu, Jan 28, 2010	227.00	228.45	215.74	219.64
2594	NYSE	BLK	Wed, Jan 27, 2010	228.36	231.13	218.55	226.77
2593	NYSE	BLK	Tue, Jan 26, 2010	224.55	228.89	223.50	224.71
2592	NYSE	BLK	Mon, Jan 25, 2010	225.44	228.29	223.86	226.46
2591	NYSE	BLK	Fri, Jan 22, 2010	229.49	235.68	222.61	225.00
2590	NYSE	BLK	Thu, Jan 21, 2010	240.02	240.02	229.88	230.24
2589	NYSE	BLK	Wed, Jan 20, 2010	239.00	239.39	235.33	238.26
2588	NYSE	BLK	Tue, Jan 19, 2010	237.69	240.86	234.23	240.01
2587	NYSE	BLK	Fri, Jan 15, 2010	237.85	238.70	236.16	238.09
2586	NYSE	BLK	Thu, Jan 14, 2010	239.17	240.29	237.00	237.90
2585	NYSE	BLK	Wed, Jan 13, 2010	234.22	239.95	234.22	239.42
2584	NYSE	BLK	Tue, Jan 12, 2010	241.24	243.19	238.47	238.47
2583	NYSE	BLK	Mon, Jan 11, 2010	239.95	243.80	239.95	242.81
2582	NYSE	BLK	Fri, Jan 8, 2010	237.46	239.41	236.75	238.92
2581	NYSE	BLK	Thu, Jan 7, 2010	234.66	237.70	234.00	237.25
2580	NYSE	BLK	Wed, Jan 6, 2010	238.51	238.65	234.06	234.67
2579	NYSE	BLK	Tue, Jan 5, 2010	239.05	239.67	236.76	239.61
2578	NYSE	BLK	Mon, Jan 4, 2010	236.05	239.60	233.52	238.58
2577	NYSE	BLK	Thu, Dec 31, 2009	237.99	238.04	232.20	232.20
2576	NYSE	BLK	Wed, Dec 30, 2009	239.69	239.78	236.97	237.27
2575	NYSE	BLK	Tue, Dec 29, 2009	239.70	241.67	238.72	238.90
2574	NYSE	BLK	Mon, Dec 28, 2009	240.00	240.00	237.71	239.37
2573	NYSE	BLK	Thu, Dec 24, 2009	238.13	240.43	238.13	239.65
2572	NYSE	BLK	Wed, Dec 23, 2009	239.35	240.35	237.86	238.68
2571	NYSE	BLK	Tue, Dec 22, 2009	240.68	241.42	238.39	239.35
2570	NYSE	BLK	Mon, Dec 21, 2009	239.40	240.87	237.97	240.80
2569	NYSE	BLK	Fri, Dec 18, 2009	235.31	239.67	234.47	238.81
2568	NYSE	BLK	Thu, Dec 17, 2009	232.75	236.98	231.81	234.90
2567	NYSE	BLK	Wed, Dec 16, 2009	228.50	235.58	228.50	234.55
2566	NYSE	BLK	Tue, Dec 15, 2009	226.76	227.49	223.72	226.92
2565	NYSE	BLK	Mon, Dec 14, 2009	226.10	228.19	224.23	226.17
2564	NYSE	BLK	Fri, Dec 11, 2009	227.54	228.32	225.23	226.01
2563	NYSE	BLK	Thu, Dec 10, 2009	226.63	230.00	226.63	227.53
2562	NYSE	BLK	Wed, Dec 9, 2009	224.49	227.49	222.05	227.00
2561	NYSE	BLK	Tue, Dec 8, 2009	220.00	225.62	219.50	223.87
2560	NYSE	BLK	Mon, Dec 7, 2009	222.65	225.91	220.00	221.53
2559	NYSE	BLK	Fri, Dec 4, 2009	229.01	229.01	216.30	223.49
2558	NYSE	BLK	Thu, Dec 3, 2009	227.48	228.51	224.23	225.00
2557	NYSE	BLK	Wed, Dec 2, 2009	227.00	229.25	226.26	227.71
2556	NYSE	BLK	Tue, Dec 1, 2009	227.96	229.88	224.90	226.74
2555	NYSE	BLK	Mon, Nov 30, 2009	223.44	227.19	222.22	227.08
2554	NYSE	BLK	Fri, Nov 27, 2009	221.02	225.99	220.94	221.19
2553	NYSE	BLK	Wed, Nov 25, 2009	227.75	231.43	227.75	230.35
2552	NYSE	BLK	Tue, Nov 24, 2009	228.04	229.64	225.30	229.19
2551	NYSE	BLK	Mon, Nov 23, 2009	227.34	230.51	226.12	228.39
2550	NYSE	BLK	Fri, Nov 20, 2009	229.00	229.81	225.36	225.66
2549	NYSE	BLK	Thu, Nov 19, 2009	234.65	235.63	228.89	231.12
2548	NYSE	BLK	Wed, Nov 18, 2009	239.70	239.70	233.10	235.80
2547	NYSE	BLK	Tue, Nov 17, 2009	238.99	240.50	236.58	239.01
2546	NYSE	BLK	Mon, Nov 16, 2009	233.98	240.19	233.98	238.95
2545	NYSE	BLK	Fri, Nov 13, 2009	231.31	233.78	229.56	233.10
2544	NYSE	BLK	Thu, Nov 12, 2009	231.90	234.17	230.22	231.25
2543	NYSE	BLK	Wed, Nov 11, 2009	231.96	235.33	231.65	233.26
2542	NYSE	BLK	Tue, Nov 10, 2009	236.05	236.69	231.79	232.08
2541	NYSE	BLK	Mon, Nov 9, 2009	228.56	237.60	228.20	235.50
2540	NYSE	BLK	Fri, Nov 6, 2009	225.38	229.62	224.58	227.51
2539	NYSE	BLK	Thu, Nov 5, 2009	220.73	226.67	220.65	226.61
2538	NYSE	BLK	Wed, Nov 4, 2009	222.02	224.58	219.69	220.35
2537	NYSE	BLK	Tue, Nov 3, 2009	218.60	221.32	216.12	221.03
2536	NYSE	BLK	Mon, Nov 2, 2009	217.02	221.77	216.11	220.71
2535	NYSE	BLK	Fri, Oct 30, 2009	224.41	224.41	214.55	216.49
2534	NYSE	BLK	Thu, Oct 29, 2009	223.72	225.76	222.15	225.26
2533	NYSE	BLK	Wed, Oct 28, 2009	222.63	227.76	220.00	221.62
2532	NYSE	BLK	Tue, Oct 27, 2009	226.31	227.95	221.08	221.90
2531	NYSE	BLK	Mon, Oct 26, 2009	233.07	233.52	226.84	227.99
2530	NYSE	BLK	Fri, Oct 23, 2009	233.78	235.13	230.26	231.20
2529	NYSE	BLK	Thu, Oct 22, 2009	233.41	235.21	229.16	233.80
2528	NYSE	BLK	Wed, Oct 21, 2009	234.25	237.77	233.04	233.81
2527	NYSE	BLK	Tue, Oct 20, 2009	235.80	240.00	233.65	236.60
2526	NYSE	BLK	Mon, Oct 19, 2009	229.60	233.91	228.47	230.43
2525	NYSE	BLK	Fri, Oct 16, 2009	224.50	227.12	222.77	225.55
2524	NYSE	BLK	Thu, Oct 15, 2009	224.84	227.86	223.60	226.16
2523	NYSE	BLK	Wed, Oct 14, 2009	216.50	227.00	216.15	226.06
2522	NYSE	BLK	Tue, Oct 13, 2009	216.84	216.90	212.65	213.79
2521	NYSE	BLK	Mon, Oct 12, 2009	216.47	218.50	216.07	217.73
2520	NYSE	BLK	Fri, Oct 9, 2009	214.50	217.19	213.52	216.55
2519	NYSE	BLK	Thu, Oct 8, 2009	214.90	217.25	213.21	213.86
2518	NYSE	BLK	Wed, Oct 7, 2009	214.01	214.39	210.58	213.50
2517	NYSE	BLK	Tue, Oct 6, 2009	215.98	219.06	210.30	213.11
2516	NYSE	BLK	Mon, Oct 5, 2009	208.35	213.26	207.01	213.10
2515	NYSE	BLK	Fri, Oct 2, 2009	207.24	212.03	206.00	206.93
2514	NYSE	BLK	Thu, Oct 1, 2009	214.87	217.69	208.73	208.80
2513	NYSE	BLK	Wed, Sep 30, 2009	216.35	218.61	212.64	216.82
2512	NYSE	BLK	Tue, Sep 29, 2009	213.94	216.66	213.27	214.12
2511	NYSE	BLK	Mon, Sep 28, 2009	205.39	213.92	205.25	213.92
2510	NYSE	BLK	Fri, Sep 25, 2009	206.27	206.27	203.00	203.75
2509	NYSE	BLK	Thu, Sep 24, 2009	212.19	214.04	203.81	206.25
2508	NYSE	BLK	Wed, Sep 23, 2009	213.66	220.17	210.50	211.03
2507	NYSE	BLK	Tue, Sep 22, 2009	205.55	208.74	205.55	208.20
2506	NYSE	BLK	Mon, Sep 21, 2009	205.82	207.00	203.67	204.32
2505	NYSE	BLK	Fri, Sep 18, 2009	202.32	207.28	202.32	207.19
2504	NYSE	BLK	Thu, Sep 17, 2009	204.01	207.65	202.29	202.43
2503	NYSE	BLK	Wed, Sep 16, 2009	202.95	207.00	201.78	206.96
2502	NYSE	BLK	Tue, Sep 15, 2009	201.23	202.31	199.57	200.67
2501	NYSE	BLK	Mon, Sep 14, 2009	199.41	201.29	197.61	201.23
2500	NYSE	BLK	Fri, Sep 11, 2009	202.22	203.00	200.06	201.77
2499	NYSE	BLK	Thu, Sep 10, 2009	201.84	202.60	199.25	201.68
2498	NYSE	BLK	Wed, Sep 9, 2009	199.36	202.73	198.46	202.01
2497	NYSE	BLK	Tue, Sep 8, 2009	198.84	199.73	197.10	199.36
2496	NYSE	BLK	Fri, Sep 4, 2009	197.14	197.95	194.16	195.45
2495	NYSE	BLK	Thu, Sep 3, 2009	193.10	197.14	193.10	197.14
2494	NYSE	BLK	Wed, Sep 2, 2009	191.94	195.32	191.68	192.38
2493	NYSE	BLK	Tue, Sep 1, 2009	199.80	202.86	193.45	194.12
2492	NYSE	BLK	Mon, Aug 31, 2009	197.30	200.01	196.82	199.57
2491	NYSE	BLK	Fri, Aug 28, 2009	200.96	203.78	200.15	201.55
2490	NYSE	BLK	Thu, Aug 27, 2009	199.30	200.66	196.36	200.25
2489	NYSE	BLK	Wed, Aug 26, 2009	201.99	204.52	198.82	199.20
2488	NYSE	BLK	Tue, Aug 25, 2009	203.60	204.42	200.68	202.36
2487	NYSE	BLK	Mon, Aug 24, 2009	209.50	210.53	204.10	204.80
2486	NYSE	BLK	Fri, Aug 21, 2009	208.58	210.02	206.27	207.50
2485	NYSE	BLK	Thu, Aug 20, 2009	195.58	207.00	195.58	206.23
2484	NYSE	BLK	Wed, Aug 19, 2009	193.33	197.82	193.05	196.64
2483	NYSE	BLK	Tue, Aug 18, 2009	191.42	197.31	189.35	196.17
2482	NYSE	BLK	Mon, Aug 17, 2009	192.73	196.79	188.50	188.96
2481	NYSE	BLK	Fri, Aug 14, 2009	199.85	200.95	196.60	197.77
2480	NYSE	BLK	Thu, Aug 13, 2009	201.61	203.79	197.44	198.59
2479	NYSE	BLK	Wed, Aug 12, 2009	198.50	203.98	198.04	201.08
2478	NYSE	BLK	Tue, Aug 11, 2009	198.77	200.37	195.60	198.76
2477	NYSE	BLK	Mon, Aug 10, 2009	203.50	203.50	197.00	198.77
2476	NYSE	BLK	Fri, Aug 7, 2009	198.28	203.45	198.05	202.46
2475	NYSE	BLK	Thu, Aug 6, 2009	200.37	203.59	196.20	197.89
2474	NYSE	BLK	Wed, Aug 5, 2009	197.77	201.27	196.59	200.63
2473	NYSE	BLK	Tue, Aug 4, 2009	194.37	198.99	192.87	198.60
2472	NYSE	BLK	Mon, Aug 3, 2009	192.10	195.62	192.10	195.62
2471	NYSE	BLK	Fri, Jul 31, 2009	192.74	192.74	189.25	190.54
2470	NYSE	BLK	Thu, Jul 30, 2009	189.80	195.37	189.80	191.36
2469	NYSE	BLK	Wed, Jul 29, 2009	189.00	190.50	188.39	189.24
2468	NYSE	BLK	Tue, Jul 28, 2009	189.49	192.81	187.63	190.16
2467	NYSE	BLK	Mon, Jul 27, 2009	191.31	193.50	189.37	190.00
2466	NYSE	BLK	Fri, Jul 24, 2009	196.35	197.83	189.65	192.18
2465	NYSE	BLK	Thu, Jul 23, 2009	186.00	199.63	185.68	197.90
2464	NYSE	BLK	Wed, Jul 22, 2009	181.15	185.83	179.48	185.51
2463	NYSE	BLK	Tue, Jul 21, 2009	181.52	184.93	178.40	184.14
2462	NYSE	BLK	Mon, Jul 20, 2009	181.49	185.30	180.07	184.82
2461	NYSE	BLK	Fri, Jul 17, 2009	177.69	180.09	177.69	179.79
2460	NYSE	BLK	Thu, Jul 16, 2009	179.99	180.15	175.47	179.12
2459	NYSE	BLK	Wed, Jul 15, 2009	174.45	180.32	173.19	180.07
2458	NYSE	BLK	Tue, Jul 14, 2009	172.52	173.19	169.50	172.71
2457	NYSE	BLK	Mon, Jul 13, 2009	168.63	172.12	165.56	172.10
2456	NYSE	BLK	Fri, Jul 10, 2009	166.50	167.37	164.00	166.16
2455	NYSE	BLK	Thu, Jul 9, 2009	160.56	167.38	160.55	166.29
2454	NYSE	BLK	Wed, Jul 8, 2009	165.25	165.25	159.45	161.39
2453	NYSE	BLK	Tue, Jul 7, 2009	167.92	167.92	162.07	162.17
2452	NYSE	BLK	Mon, Jul 6, 2009	167.75	168.28	164.75	166.23
2451	NYSE	BLK	Thu, Jul 2, 2009	172.05	172.05	167.65	167.65
2450	NYSE	BLK	Wed, Jul 1, 2009	176.10	176.22	172.52	172.85
2449	NYSE	BLK	Tue, Jun 30, 2009	177.90	177.90	173.65	175.42
2448	NYSE	BLK	Mon, Jun 29, 2009	176.50	177.95	175.10	175.95
2447	NYSE	BLK	Fri, Jun 26, 2009	176.70	177.98	175.45	177.88
2446	NYSE	BLK	Thu, Jun 25, 2009	173.73	177.92	172.40	175.30
2445	NYSE	BLK	Wed, Jun 24, 2009	167.65	174.87	167.65	173.47
2444	NYSE	BLK	Tue, Jun 23, 2009	168.10	170.89	167.46	167.81
2443	NYSE	BLK	Mon, Jun 22, 2009	173.43	174.50	167.26	167.29
2442	NYSE	BLK	Fri, Jun 19, 2009	172.53	175.49	171.43	174.96
2441	NYSE	BLK	Thu, Jun 18, 2009	168.25	172.81	167.55	170.36
2440	NYSE	BLK	Wed, Jun 17, 2009	170.10	172.54	165.74	167.25
2439	NYSE	BLK	Tue, Jun 16, 2009	170.24	172.50	168.32	169.45
2438	NYSE	BLK	Mon, Jun 15, 2009	172.85	174.62	166.15	169.64
2437	NYSE	BLK	Fri, Jun 12, 2009	179.60	180.00	170.21	176.56
2436	NYSE	BLK	Thu, Jun 11, 2009	180.20	183.76	178.55	182.60
2435	NYSE	BLK	Wed, Jun 10, 2009	180.00	182.51	176.57	178.52
2434	NYSE	BLK	Tue, Jun 9, 2009	172.95	183.80	169.41	182.14
2433	NYSE	BLK	Mon, Jun 8, 2009	169.00	170.56	164.70	169.36
2432	NYSE	BLK	Fri, Jun 5, 2009	167.82	169.75	163.20	163.74
2431	NYSE	BLK	Thu, Jun 4, 2009	165.25	166.70	162.36	165.15
2430	NYSE	BLK	Wed, Jun 3, 2009	166.23	167.73	162.37	164.53
2429	NYSE	BLK	Tue, Jun 2, 2009	165.84	168.31	163.08	167.45
2428	NYSE	BLK	Mon, Jun 1, 2009	162.92	165.75	157.98	164.99
2427	NYSE	BLK	Fri, May 29, 2009	153.97	159.50	151.34	159.50
2426	NYSE	BLK	Thu, May 28, 2009	149.43	153.90	148.84	153.33
2425	NYSE	BLK	Wed, May 27, 2009	154.96	157.00	148.50	149.11
2424	NYSE	BLK	Tue, May 26, 2009	145.69	154.93	145.33	154.93
2423	NYSE	BLK	Fri, May 22, 2009	143.15	149.25	141.48	147.72
2422	NYSE	BLK	Thu, May 21, 2009	135.38	141.89	134.50	141.75
2421	NYSE	BLK	Wed, May 20, 2009	141.79	143.08	136.48	137.16
2420	NYSE	BLK	Tue, May 19, 2009	145.52	145.52	138.64	139.68
2419	NYSE	BLK	Mon, May 18, 2009	143.25	145.03	140.25	144.31
2418	NYSE	BLK	Fri, May 15, 2009	140.02	144.25	136.82	140.81
2417	NYSE	BLK	Thu, May 14, 2009	138.53	142.20	137.23	140.03
2416	NYSE	BLK	Wed, May 13, 2009	140.60	142.67	137.74	138.06
2415	NYSE	BLK	Tue, May 12, 2009	142.05	146.49	139.15	143.03
2414	NYSE	BLK	Mon, May 11, 2009	145.30	147.33	141.74	142.05
2413	NYSE	BLK	Fri, May 8, 2009	148.13	149.48	143.01	148.35
2412	NYSE	BLK	Thu, May 7, 2009	158.60	158.61	143.66	144.48
2411	NYSE	BLK	Wed, May 6, 2009	158.00	160.38	153.51	155.64
2410	NYSE	BLK	Tue, May 5, 2009	156.25	160.60	155.54	157.69
2409	NYSE	BLK	Mon, May 4, 2009	150.18	158.25	150.15	157.99
2408	NYSE	BLK	Fri, May 1, 2009	147.75	149.43	144.50	148.42
2407	NYSE	BLK	Thu, Apr 30, 2009	151.00	152.97	146.46	146.52
2406	NYSE	BLK	Wed, Apr 29, 2009	150.60	151.93	147.59	151.03
2405	NYSE	BLK	Tue, Apr 28, 2009	148.79	149.47	146.54	146.84
2404	NYSE	BLK	Mon, Apr 27, 2009	149.99	153.26	148.02	149.46
2403	NYSE	BLK	Fri, Apr 24, 2009	145.39	152.72	143.06	151.16
2402	NYSE	BLK	Thu, Apr 23, 2009	139.43	148.05	136.44	147.72
2401	NYSE	BLK	Wed, Apr 22, 2009	136.50	142.50	133.87	136.18
2400	NYSE	BLK	Tue, Apr 21, 2009	120.00	138.89	119.12	138.79
2399	NYSE	BLK	Mon, Apr 20, 2009	134.95	134.95	123.39	123.59
2398	NYSE	BLK	Fri, Apr 17, 2009	131.18	137.80	129.69	135.92
2397	NYSE	BLK	Thu, Apr 16, 2009	137.20	142.50	132.49	136.60
2396	NYSE	BLK	Wed, Apr 15, 2009	131.64	139.41	129.99	139.00
2395	NYSE	BLK	Tue, Apr 14, 2009	138.37	139.37	131.93	132.19
2394	NYSE	BLK	Mon, Apr 13, 2009	135.76	140.96	134.45	139.37
2393	NYSE	BLK	Thu, Apr 9, 2009	135.50	138.83	132.00	138.04
2392	NYSE	BLK	Wed, Apr 8, 2009	128.61	131.86	125.69	129.02
2391	NYSE	BLK	Tue, Apr 7, 2009	132.80	134.47	128.03	128.58
2390	NYSE	BLK	Mon, Apr 6, 2009	135.45	138.51	133.31	136.37
2389	NYSE	BLK	Fri, Apr 3, 2009	134.88	138.16	134.23	138.00
2388	NYSE	BLK	Thu, Apr 2, 2009	133.00	138.86	130.82	136.41
2387	NYSE	BLK	Wed, Apr 1, 2009	128.86	132.41	128.20	130.69
2386	NYSE	BLK	Tue, Mar 31, 2009	126.50	130.90	123.43	130.04
2385	NYSE	BLK	Mon, Mar 30, 2009	123.54	129.45	123.38	124.89
2384	NYSE	BLK	Fri, Mar 27, 2009	133.75	133.75	127.18	127.49
2383	NYSE	BLK	Thu, Mar 26, 2009	132.55	136.83	127.67	136.69
2382	NYSE	BLK	Wed, Mar 25, 2009	130.05	134.43	125.38	132.55
2381	NYSE	BLK	Tue, Mar 24, 2009	128.90	139.00	128.14	128.44
2380	NYSE	BLK	Mon, Mar 23, 2009	117.81	134.07	115.92	133.96
2379	NYSE	BLK	Fri, Mar 20, 2009	114.71	116.54	112.77	113.96
2378	NYSE	BLK	Thu, Mar 19, 2009	120.58	121.99	113.36	113.79
2377	NYSE	BLK	Wed, Mar 18, 2009	107.50	122.46	106.64	121.99
2376	NYSE	BLK	Tue, Mar 17, 2009	104.32	109.69	102.73	109.69
2375	NYSE	BLK	Mon, Mar 16, 2009	108.90	110.40	103.45	103.90
2374	NYSE	BLK	Fri, Mar 13, 2009	109.26	111.25	105.55	108.00
2373	NYSE	BLK	Thu, Mar 12, 2009	105.00	111.70	102.80	111.20
2372	NYSE	BLK	Wed, Mar 11, 2009	100.98	106.50	99.02	105.31
2371	NYSE	BLK	Tue, Mar 10, 2009	92.82	100.52	92.25	100.50
2370	NYSE	BLK	Mon, Mar 9, 2009	90.50	93.63	89.50	90.90
2369	NYSE	BLK	Fri, Mar 6, 2009	95.02	95.02	88.91	92.40
2368	NYSE	BLK	Thu, Mar 5, 2009	92.48	96.23	90.29	91.42
2367	NYSE	BLK	Wed, Mar 4, 2009	92.94	99.16	91.60	96.34
2366	NYSE	BLK	Tue, Mar 3, 2009	94.37	95.22	89.81	90.57
2365	NYSE	BLK	Mon, Mar 2, 2009	95.80	97.90	91.57	92.32
2364	NYSE	BLK	Fri, Feb 27, 2009	99.38	102.38	96.60	96.81
2363	NYSE	BLK	Thu, Feb 26, 2009	107.26	109.21	100.00	100.74
2362	NYSE	BLK	Wed, Feb 25, 2009	106.05	108.54	101.61	105.57
2361	NYSE	BLK	Tue, Feb 24, 2009	99.90	107.64	98.30	107.05
2360	NYSE	BLK	Mon, Feb 23, 2009	104.20	104.61	97.00	97.87
2359	NYSE	BLK	Fri, Feb 20, 2009	100.26	105.15	98.63	103.07
2358	NYSE	BLK	Thu, Feb 19, 2009	103.90	108.68	102.28	102.94
2357	NYSE	BLK	Wed, Feb 18, 2009	109.30	109.30	102.91	106.55
2356	NYSE	BLK	Tue, Feb 17, 2009	109.80	109.80	105.01	105.40
2355	NYSE	BLK	Fri, Feb 13, 2009	112.98	114.52	110.63	111.61
2354	NYSE	BLK	Thu, Feb 12, 2009	112.72	114.56	109.09	113.98
2353	NYSE	BLK	Wed, Feb 11, 2009	111.50	115.99	110.72	114.06
2352	NYSE	BLK	Tue, Feb 10, 2009	117.03	121.19	112.93	113.95
2351	NYSE	BLK	Mon, Feb 9, 2009	121.47	121.63	117.79	118.82
2350	NYSE	BLK	Fri, Feb 6, 2009	115.60	123.27	115.55	122.49
2349	NYSE	BLK	Thu, Feb 5, 2009	111.00	118.27	110.97	116.28
2348	NYSE	BLK	Wed, Feb 4, 2009	107.42	115.74	106.25	113.81
2347	NYSE	BLK	Tue, Feb 3, 2009	111.17	112.36	106.92	109.26
2346	NYSE	BLK	Mon, Feb 2, 2009	106.64	111.88	105.53	110.46
2345	NYSE	BLK	Fri, Jan 30, 2009	109.00	110.87	106.90	108.80
2344	NYSE	BLK	Thu, Jan 29, 2009	116.00	117.92	107.84	108.33
2343	NYSE	BLK	Wed, Jan 28, 2009	110.73	120.09	110.73	119.50
2342	NYSE	BLK	Tue, Jan 27, 2009	108.14	109.32	103.15	108.39
2341	NYSE	BLK	Mon, Jan 26, 2009	114.20	115.44	105.67	107.05
2340	NYSE	BLK	Fri, Jan 23, 2009	103.20	112.74	103.08	111.85
2339	NYSE	BLK	Thu, Jan 22, 2009	104.59	109.23	99.92	107.27
2338	NYSE	BLK	Wed, Jan 21, 2009	98.25	109.35	96.19	108.50
2337	NYSE	BLK	Tue, Jan 20, 2009	113.92	114.32	102.75	103.44
2336	NYSE	BLK	Fri, Jan 16, 2009	119.00	120.27	113.32	117.16
2335	NYSE	BLK	Thu, Jan 15, 2009	118.95	120.80	112.49	116.67
2334	NYSE	BLK	Wed, Jan 14, 2009	123.97	124.13	118.28	119.60
2333	NYSE	BLK	Tue, Jan 13, 2009	123.15	128.89	122.41	126.99
2332	NYSE	BLK	Mon, Jan 12, 2009	127.02	127.64	121.60	123.53
2331	NYSE	BLK	Fri, Jan 9, 2009	134.00	134.00	126.47	127.30
2330	NYSE	BLK	Thu, Jan 8, 2009	130.10	134.16	126.58	133.13
2329	NYSE	BLK	Wed, Jan 7, 2009	138.99	139.00	129.98	130.79
2328	NYSE	BLK	Tue, Jan 6, 2009	140.00	142.00	137.98	139.84
2327	NYSE	BLK	Mon, Jan 5, 2009	138.00	143.32	137.46	138.78
2326	NYSE	BLK	Fri, Jan 2, 2009	133.00	140.00	129.21	139.12
2325	NYSE	BLK	Wed, Dec 31, 2008	130.05	135.07	129.05	134.15
2324	NYSE	BLK	Tue, Dec 30, 2008	125.75	129.69	123.21	129.68
2323	NYSE	BLK	Mon, Dec 29, 2008	125.82	125.82	120.88	124.20
2322	NYSE	BLK	Fri, Dec 26, 2008	128.75	128.75	124.13	126.40
2321	NYSE	BLK	Wed, Dec 24, 2008	127.95	129.74	126.59	128.25
2320	NYSE	BLK	Tue, Dec 23, 2008	134.32	134.32	127.65	128.93
2319	NYSE	BLK	Mon, Dec 22, 2008	136.00	136.32	130.54	133.29
2318	NYSE	BLK	Fri, Dec 19, 2008	128.50	136.74	126.85	136.41
2317	NYSE	BLK	Thu, Dec 18, 2008	133.43	135.63	125.43	127.21
2316	NYSE	BLK	Wed, Dec 17, 2008	126.22	131.63	123.00	130.34
2315	NYSE	BLK	Tue, Dec 16, 2008	117.67	129.22	117.67	129.22
2314	NYSE	BLK	Mon, Dec 15, 2008	118.80	119.51	113.83	115.80
2313	NYSE	BLK	Fri, Dec 12, 2008	114.08	121.18	114.08	120.16
2312	NYSE	BLK	Thu, Dec 11, 2008	130.84	134.55	118.08	118.66
2311	NYSE	BLK	Wed, Dec 10, 2008	132.52	135.36	129.58	132.72
2310	NYSE	BLK	Tue, Dec 9, 2008	133.60	137.29	130.92	133.12
2309	NYSE	BLK	Mon, Dec 8, 2008	129.97	138.77	129.30	138.13
2308	NYSE	BLK	Fri, Dec 5, 2008	114.31	128.53	113.00	128.31
2307	NYSE	BLK	Thu, Dec 4, 2008	119.15	122.90	114.06	115.74
2306	NYSE	BLK	Wed, Dec 3, 2008	109.00	121.85	108.40	121.80
2305	NYSE	BLK	Tue, Dec 2, 2008	108.55	113.56	104.80	113.36
2304	NYSE	BLK	Mon, Dec 1, 2008	120.60	121.49	106.81	107.06
2303	NYSE	BLK	Fri, Nov 28, 2008	123.50	125.75	122.75	125.71
2302	NYSE	BLK	Wed, Nov 26, 2008	114.75	125.61	114.32	124.73
2301	NYSE	BLK	Tue, Nov 25, 2008	119.87	120.89	112.41	117.43
2300	NYSE	BLK	Mon, Nov 24, 2008	111.98	117.45	106.83	116.13
2299	NYSE	BLK	Fri, Nov 21, 2008	101.89	109.26	94.78	108.90
2298	NYSE	BLK	Thu, Nov 20, 2008	95.98	109.02	95.98	99.72
2297	NYSE	BLK	Wed, Nov 19, 2008	105.10	106.12	98.64	98.88
2296	NYSE	BLK	Tue, Nov 18, 2008	105.00	108.40	103.02	106.24
2295	NYSE	BLK	Mon, Nov 17, 2008	108.93	113.67	104.73	106.40
2294	NYSE	BLK	Fri, Nov 14, 2008	116.20	119.35	110.01	110.12
2293	NYSE	BLK	Thu, Nov 13, 2008	107.49	119.00	105.42	118.69
2292	NYSE	BLK	Wed, Nov 12, 2008	109.91	114.25	105.41	106.46
2291	NYSE	BLK	Tue, Nov 11, 2008	110.05	117.66	106.47	115.00
2290	NYSE	BLK	Mon, Nov 10, 2008	128.70	129.63	114.90	115.55
2289	NYSE	BLK	Fri, Nov 7, 2008	124.89	129.20	120.42	125.59
2288	NYSE	BLK	Thu, Nov 6, 2008	135.09	138.78	123.03	123.65
2287	NYSE	BLK	Wed, Nov 5, 2008	141.00	142.81	136.00	136.57
2286	NYSE	BLK	Tue, Nov 4, 2008	139.94	147.91	138.24	144.05
2285	NYSE	BLK	Mon, Nov 3, 2008	128.90	138.40	127.00	137.69
2284	NYSE	BLK	Fri, Oct 31, 2008	129.95	133.27	127.35	131.34
2283	NYSE	BLK	Thu, Oct 30, 2008	137.59	137.59	126.78	129.77
2282	NYSE	BLK	Wed, Oct 29, 2008	128.48	138.87	121.00	131.31
2281	NYSE	BLK	Tue, Oct 28, 2008	114.25	127.99	108.42	127.99
2280	NYSE	BLK	Mon, Oct 27, 2008	112.25	116.36	107.05	107.05
2279	NYSE	BLK	Fri, Oct 24, 2008	99.39	121.20	99.39	116.50
2278	NYSE	BLK	Thu, Oct 23, 2008	120.49	126.13	106.65	112.88
2277	NYSE	BLK	Wed, Oct 22, 2008	124.17	130.18	112.53	119.87
2276	NYSE	BLK	Tue, Oct 21, 2008	137.50	137.50	126.26	130.20
2275	NYSE	BLK	Mon, Oct 20, 2008	152.11	152.90	137.14	143.22
2274	NYSE	BLK	Fri, Oct 17, 2008	142.23	151.80	141.00	148.72
2273	NYSE	BLK	Thu, Oct 16, 2008	145.74	148.42	132.03	146.37
2272	NYSE	BLK	Wed, Oct 15, 2008	162.01	167.79	142.95	142.95
2271	NYSE	BLK	Tue, Oct 14, 2008	186.00	187.97	163.37	169.22
2270	NYSE	BLK	Mon, Oct 13, 2008	169.99	181.00	162.60	179.84
2269	NYSE	BLK	Fri, Oct 10, 2008	148.00	163.09	132.22	159.00
2268	NYSE	BLK	Thu, Oct 9, 2008	174.05	174.05	150.00	153.55
2267	NYSE	BLK	Wed, Oct 8, 2008	167.00	180.54	164.26	167.00
2266	NYSE	BLK	Tue, Oct 7, 2008	178.00	186.22	171.25	171.25
2265	NYSE	BLK	Mon, Oct 6, 2008	174.02	179.73	168.40	172.00
2264	NYSE	BLK	Fri, Oct 3, 2008	175.05	195.00	175.05	182.50
2263	NYSE	BLK	Thu, Oct 2, 2008	180.00	180.00	166.88	172.05
2262	NYSE	BLK	Wed, Oct 1, 2008	191.00	191.03	176.69	180.33
2261	NYSE	BLK	Tue, Sep 30, 2008	196.00	207.24	190.05	194.50
2260	NYSE	BLK	Mon, Sep 29, 2008	198.00	199.46	183.60	191.00
2259	NYSE	BLK	Fri, Sep 26, 2008	189.50	202.58	182.47	201.01
2258	NYSE	BLK	Thu, Sep 25, 2008	204.40	210.59	191.10	191.36
2257	NYSE	BLK	Wed, Sep 24, 2008	189.63	198.61	186.07	196.91
2256	NYSE	BLK	Tue, Sep 23, 2008	193.11	199.47	185.00	185.05
2255	NYSE	BLK	Mon, Sep 22, 2008	210.00	210.00	188.75	188.75
2254	NYSE	BLK	Fri, Sep 19, 2008	225.33	249.37	197.73	210.00
2253	NYSE	BLK	Thu, Sep 18, 2008	194.47	215.00	169.23	207.83
2252	NYSE	BLK	Wed, Sep 17, 2008	193.74	208.65	180.63	188.00
2251	NYSE	BLK	Tue, Sep 16, 2008	191.77	212.08	191.77	212.08
2250	NYSE	BLK	Mon, Sep 15, 2008	201.35	218.90	200.45	201.00
2249	NYSE	BLK	Fri, Sep 12, 2008	218.50	218.80	200.75	203.00
2248	NYSE	BLK	Thu, Sep 11, 2008	210.00	221.37	208.11	220.80
2247	NYSE	BLK	Wed, Sep 10, 2008	212.35	221.00	207.07	216.40
2246	NYSE	BLK	Tue, Sep 9, 2008	221.50	223.57	210.80	210.80
2245	NYSE	BLK	Mon, Sep 8, 2008	223.00	225.67	211.40	223.72
2244	NYSE	BLK	Fri, Sep 5, 2008	209.99	212.84	202.89	211.55
2243	NYSE	BLK	Thu, Sep 4, 2008	219.30	220.43	210.52	210.91
2242	NYSE	BLK	Wed, Sep 3, 2008	219.70	223.19	214.66	221.55
2241	NYSE	BLK	Tue, Sep 2, 2008	220.99	227.10	217.78	219.70
2240	NYSE	BLK	Fri, Aug 29, 2008	217.25	219.36	216.16	217.25
2239	NYSE	BLK	Thu, Aug 28, 2008	212.10	218.75	211.29	218.75
2238	NYSE	BLK	Wed, Aug 27, 2008	207.50	213.94	205.74	212.95
2237	NYSE	BLK	Tue, Aug 26, 2008	207.13	208.66	203.63	207.70
2236	NYSE	BLK	Mon, Aug 25, 2008	212.50	212.50	206.62	206.62
2235	NYSE	BLK	Fri, Aug 22, 2008	212.40	213.97	208.88	213.30
2234	NYSE	BLK	Thu, Aug 21, 2008	205.37	212.26	205.37	211.45
2233	NYSE	BLK	Wed, Aug 20, 2008	207.40	212.42	205.20	210.60
2232	NYSE	BLK	Tue, Aug 19, 2008	207.50	210.00	204.40	208.20
2231	NYSE	BLK	Mon, Aug 18, 2008	216.70	217.39	210.23	210.30
2230	NYSE	BLK	Fri, Aug 15, 2008	218.83	222.23	214.25	216.70
2229	NYSE	BLK	Thu, Aug 14, 2008	218.01	222.90	213.92	217.50
2228	NYSE	BLK	Wed, Aug 13, 2008	224.60	225.35	218.95	220.15
2227	NYSE	BLK	Tue, Aug 12, 2008	229.50	233.90	222.28	224.57
2226	NYSE	BLK	Mon, Aug 11, 2008	222.00	231.36	218.89	230.75
2225	NYSE	BLK	Fri, Aug 8, 2008	216.32	225.96	215.26	222.63
2224	NYSE	BLK	Thu, Aug 7, 2008	222.24	223.12	214.75	217.19
2223	NYSE	BLK	Wed, Aug 6, 2008	228.00	228.11	221.68	223.60
2222	NYSE	BLK	Tue, Aug 5, 2008	217.10	228.25	217.10	228.25
2221	NYSE	BLK	Mon, Aug 4, 2008	217.88	220.60	214.50	217.40
2220	NYSE	BLK	Fri, Aug 1, 2008	217.50	220.94	211.74	219.32
2219	NYSE	BLK	Thu, Jul 31, 2008	217.99	221.23	216.05	216.71
2218	NYSE	BLK	Wed, Jul 30, 2008	221.95	226.50	213.32	221.50
2217	NYSE	BLK	Tue, Jul 29, 2008	211.75	221.20	210.01	221.20
2216	NYSE	BLK	Mon, Jul 28, 2008	217.43	221.09	209.07	209.45
2215	NYSE	BLK	Fri, Jul 25, 2008	212.25	220.08	209.44	218.30
2214	NYSE	BLK	Thu, Jul 24, 2008	223.91	223.91	210.88	212.00
2213	NYSE	BLK	Wed, Jul 23, 2008	217.14	224.63	215.16	222.57
2212	NYSE	BLK	Tue, Jul 22, 2008	212.00	220.92	204.05	220.92
2211	NYSE	BLK	Mon, Jul 21, 2008	217.06	222.99	210.31	213.20
2210	NYSE	BLK	Fri, Jul 18, 2008	207.90	222.88	204.49	218.00
2209	NYSE	BLK	Thu, Jul 17, 2008	191.99	215.63	185.40	208.26
2208	NYSE	BLK	Wed, Jul 16, 2008	164.40	179.84	162.25	178.95
2207	NYSE	BLK	Tue, Jul 15, 2008	165.25	169.22	156.20	164.18
2206	NYSE	BLK	Mon, Jul 14, 2008	176.38	179.00	166.31	166.63
2205	NYSE	BLK	Fri, Jul 11, 2008	169.43	176.91	167.70	174.71
2204	NYSE	BLK	Thu, Jul 10, 2008	168.25	178.01	166.20	172.95
2203	NYSE	BLK	Wed, Jul 9, 2008	174.06	175.51	166.01	166.68
2202	NYSE	BLK	Tue, Jul 8, 2008	162.41	174.05	161.35	174.05
2201	NYSE	BLK	Mon, Jul 7, 2008	169.99	171.82	162.25	164.21
2200	NYSE	BLK	Thu, Jul 3, 2008	169.40	169.98	165.00	169.57
2199	NYSE	BLK	Wed, Jul 2, 2008	177.99	180.00	166.82	168.10
2198	NYSE	BLK	Tue, Jul 1, 2008	173.74	178.69	170.31	176.03
2197	NYSE	BLK	Mon, Jun 30, 2008	182.07	182.07	171.86	177.00
2196	NYSE	BLK	Fri, Jun 27, 2008	182.55	183.26	176.61	177.60
2195	NYSE	BLK	Thu, Jun 26, 2008	186.00	186.55	180.32	180.70
2194	NYSE	BLK	Wed, Jun 25, 2008	193.55	196.43	188.25	189.55
2193	NYSE	BLK	Tue, Jun 24, 2008	202.69	202.69	191.69	194.12
2192	NYSE	BLK	Mon, Jun 23, 2008	204.63	206.10	197.36	199.56
2191	NYSE	BLK	Fri, Jun 20, 2008	204.20	204.74	194.07	197.00
2190	NYSE	BLK	Thu, Jun 19, 2008	204.50	206.55	199.76	206.03
2189	NYSE	BLK	Wed, Jun 18, 2008	202.75	208.66	202.01	204.96
2188	NYSE	BLK	Tue, Jun 17, 2008	210.25	212.78	203.51	204.60
2187	NYSE	BLK	Mon, Jun 16, 2008	208.78	211.85	205.01	208.69
2186	NYSE	BLK	Fri, Jun 13, 2008	205.50	210.25	202.97	210.25
2185	NYSE	BLK	Thu, Jun 12, 2008	204.00	208.21	200.72	202.95
2184	NYSE	BLK	Wed, Jun 11, 2008	211.28	211.30	202.80	203.00
2183	NYSE	BLK	Tue, Jun 10, 2008	213.53	215.48	209.93	211.99
2182	NYSE	BLK	Mon, Jun 9, 2008	213.54	217.54	210.04	213.90
2181	NYSE	BLK	Fri, Jun 6, 2008	220.73	220.82	213.51	213.51
2180	NYSE	BLK	Thu, Jun 5, 2008	217.50	223.52	217.50	223.52
2179	NYSE	BLK	Wed, Jun 4, 2008	216.99	219.33	215.06	216.03
2178	NYSE	BLK	Tue, Jun 3, 2008	219.23	220.41	213.72	217.35
2177	NYSE	BLK	Mon, Jun 2, 2008	223.80	223.80	216.25	220.13
2176	NYSE	BLK	Fri, May 30, 2008	223.00	227.51	222.76	224.99
2175	NYSE	BLK	Thu, May 29, 2008	214.65	224.50	214.02	221.50
2174	NYSE	BLK	Wed, May 28, 2008	216.00	216.15	210.98	215.40
2173	NYSE	BLK	Tue, May 27, 2008	208.95	214.70	208.16	214.61
2172	NYSE	BLK	Fri, May 23, 2008	203.75	212.06	203.75	208.51
2171	NYSE	BLK	Thu, May 22, 2008	199.40	204.89	198.61	203.36
2170	NYSE	BLK	Wed, May 21, 2008	207.00	207.25	199.63	200.78
2169	NYSE	BLK	Tue, May 20, 2008	211.40	211.40	204.28	206.65
2168	NYSE	BLK	Mon, May 19, 2008	217.00	219.93	211.81	213.25
2167	NYSE	BLK	Fri, May 16, 2008	219.14	219.14	213.52	216.40
2166	NYSE	BLK	Thu, May 15, 2008	213.22	219.33	211.85	219.10
2165	NYSE	BLK	Wed, May 14, 2008	213.95	217.22	212.67	213.22
2164	NYSE	BLK	Tue, May 13, 2008	217.73	217.74	211.64	214.75
2163	NYSE	BLK	Mon, May 12, 2008	214.21	219.10	213.00	215.85
2162	NYSE	BLK	Fri, May 9, 2008	213.98	216.76	209.60	212.00
2161	NYSE	BLK	Thu, May 8, 2008	214.48	214.90	210.00	214.43
2160	NYSE	BLK	Wed, May 7, 2008	220.46	220.46	211.20	212.15
2159	NYSE	BLK	Tue, May 6, 2008	216.50	220.14	210.78	218.95
2158	NYSE	BLK	Mon, May 5, 2008	212.51	220.00	212.47	215.40
2157	NYSE	BLK	Fri, May 2, 2008	214.00	217.58	211.20	216.25
2156	NYSE	BLK	Thu, May 1, 2008	200.25	212.54	200.25	211.94
2155	NYSE	BLK	Wed, Apr 30, 2008	204.50	205.72	200.91	201.79
2154	NYSE	BLK	Tue, Apr 29, 2008	202.00	202.90	198.45	200.80
2153	NYSE	BLK	Mon, Apr 28, 2008	202.60	204.69	199.50	202.67
2152	NYSE	BLK	Fri, Apr 25, 2008	204.40	206.69	198.24	203.34
2151	NYSE	BLK	Thu, Apr 24, 2008	191.80	203.21	191.80	202.50
2150	NYSE	BLK	Wed, Apr 23, 2008	193.50	195.70	190.80	193.55
2149	NYSE	BLK	Tue, Apr 22, 2008	199.87	200.72	191.72	194.57
2148	NYSE	BLK	Mon, Apr 21, 2008	200.08	204.77	199.64	201.86
2147	NYSE	BLK	Fri, Apr 18, 2008	206.96	210.43	203.31	204.35
2146	NYSE	BLK	Thu, Apr 17, 2008	201.75	202.72	197.71	202.00
2145	NYSE	BLK	Wed, Apr 16, 2008	202.01	208.25	200.96	205.40
2144	NYSE	BLK	Tue, Apr 15, 2008	205.20	206.38	197.99	205.19
2143	NYSE	BLK	Mon, Apr 14, 2008	207.00	207.95	201.26	202.85
2142	NYSE	BLK	Fri, Apr 11, 2008	208.02	214.79	206.10	207.50
2141	NYSE	BLK	Thu, Apr 10, 2008	218.88	223.79	217.76	220.39
2140	NYSE	BLK	Wed, Apr 9, 2008	222.05	223.29	215.00	219.26
2139	NYSE	BLK	Tue, Apr 8, 2008	220.03	226.33	217.86	222.23
2138	NYSE	BLK	Mon, Apr 7, 2008	226.00	227.18	219.72	219.72
2137	NYSE	BLK	Fri, Apr 4, 2008	221.75	225.23	217.17	219.98
2136	NYSE	BLK	Thu, Apr 3, 2008	217.75	225.39	213.54	223.28
2135	NYSE	BLK	Wed, Apr 2, 2008	220.49	221.47	212.85	218.90
2134	NYSE	BLK	Tue, Apr 1, 2008	208.00	221.09	208.00	220.46
2133	NYSE	BLK	Mon, Mar 31, 2008	199.25	208.19	197.56	204.18
2132	NYSE	BLK	Fri, Mar 28, 2008	200.01	209.00	199.40	199.40
2131	NYSE	BLK	Thu, Mar 27, 2008	211.62	214.90	202.00	202.52
2130	NYSE	BLK	Wed, Mar 26, 2008	225.70	227.00	219.51	221.10
2129	NYSE	BLK	Tue, Mar 25, 2008	222.11	230.95	220.20	226.72
2128	NYSE	BLK	Mon, Mar 24, 2008	200.28	231.92	195.80	224.53
2127	NYSE	BLK	Thu, Mar 20, 2008	189.98	207.37	186.14	206.10
2126	NYSE	BLK	Wed, Mar 19, 2008	195.00	198.50	189.28	190.03
2125	NYSE	BLK	Tue, Mar 18, 2008	181.25	187.12	175.06	186.86
2124	NYSE	BLK	Mon, Mar 17, 2008	172.71	179.40	165.72	177.15
2123	NYSE	BLK	Fri, Mar 14, 2008	190.04	190.04	177.24	178.99
2122	NYSE	BLK	Thu, Mar 13, 2008	179.60	188.70	175.55	186.47
2121	NYSE	BLK	Wed, Mar 12, 2008	189.00	193.33	182.85	183.48
2120	NYSE	BLK	Tue, Mar 11, 2008	183.00	188.16	180.50	188.16
2119	NYSE	BLK	Mon, Mar 10, 2008	182.56	185.42	176.94	177.60
2118	NYSE	BLK	Fri, Mar 7, 2008	184.77	190.65	180.83	183.56
2117	NYSE	BLK	Thu, Mar 6, 2008	199.75	199.75	184.00	184.99
2116	NYSE	BLK	Wed, Mar 5, 2008	199.90	205.18	196.98	202.43
2115	NYSE	BLK	Tue, Mar 4, 2008	190.50	199.64	190.50	198.95
2114	NYSE	BLK	Mon, Mar 3, 2008	191.50	192.57	183.72	192.12
2113	NYSE	BLK	Fri, Feb 29, 2008	197.14	197.14	192.30	193.25
2112	NYSE	BLK	Thu, Feb 28, 2008	202.10	203.11	196.43	197.20
2111	NYSE	BLK	Wed, Feb 27, 2008	195.40	204.70	194.90	201.30
2110	NYSE	BLK	Tue, Feb 26, 2008	189.00	200.99	189.00	197.85
2109	NYSE	BLK	Mon, Feb 25, 2008	184.69	194.67	183.24	193.52
2108	NYSE	BLK	Fri, Feb 22, 2008	187.96	188.71	179.28	185.58
2107	NYSE	BLK	Thu, Feb 21, 2008	190.00	193.23	187.38	188.03
2106	NYSE	BLK	Wed, Feb 20, 2008	184.50	193.45	180.83	190.84
2105	NYSE	BLK	Tue, Feb 19, 2008	198.50	199.23	180.17	188.36
2104	NYSE	BLK	Fri, Feb 15, 2008	197.50	197.51	191.89	195.78
2103	NYSE	BLK	Thu, Feb 14, 2008	206.79	209.06	198.07	198.63
2102	NYSE	BLK	Wed, Feb 13, 2008	207.38	208.91	203.62	205.98
2101	NYSE	BLK	Tue, Feb 12, 2008	202.00	208.17	202.00	206.65
2100	NYSE	BLK	Mon, Feb 11, 2008	206.00	206.00	200.40	202.15
2099	NYSE	BLK	Fri, Feb 8, 2008	205.60	208.89	203.68	204.90
2098	NYSE	BLK	Thu, Feb 7, 2008	205.17	207.24	203.52	204.70
2097	NYSE	BLK	Wed, Feb 6, 2008	208.62	213.17	203.45	204.57
2096	NYSE	BLK	Tue, Feb 5, 2008	216.50	217.85	209.61	209.65
2095	NYSE	BLK	Mon, Feb 4, 2008	217.48	220.36	215.41	219.80
2094	NYSE	BLK	Fri, Feb 1, 2008	223.23	223.23	215.79	220.55
2093	NYSE	BLK	Thu, Jan 31, 2008	209.76	221.10	209.76	220.40
2092	NYSE	BLK	Wed, Jan 30, 2008	210.22	231.99	210.22	216.50
2091	NYSE	BLK	Tue, Jan 29, 2008	212.80	219.72	212.10	219.45
2090	NYSE	BLK	Mon, Jan 28, 2008	208.05	211.77	204.75	210.30
2089	NYSE	BLK	Fri, Jan 25, 2008	215.35	218.03	207.53	208.05
2088	NYSE	BLK	Thu, Jan 24, 2008	213.27	219.32	210.40	213.50
2087	NYSE	BLK	Wed, Jan 23, 2008	200.69	212.92	193.59	208.01
2086	NYSE	BLK	Tue, Jan 22, 2008	195.00	207.62	190.00	203.00
2085	NYSE	BLK	Fri, Jan 18, 2008	205.11	208.21	199.01	201.50
2084	NYSE	BLK	Thu, Jan 17, 2008	214.76	217.98	202.74	204.95
2083	NYSE	BLK	Wed, Jan 16, 2008	200.11	204.96	193.32	203.70
2082	NYSE	BLK	Tue, Jan 15, 2008	210.33	210.33	201.89	202.36
2081	NYSE	BLK	Mon, Jan 14, 2008	206.01	208.95	205.71	208.40
2080	NYSE	BLK	Fri, Jan 11, 2008	207.00	207.81	201.59	204.06
2079	NYSE	BLK	Thu, Jan 10, 2008	199.30	211.96	195.37	208.83
2078	NYSE	BLK	Wed, Jan 9, 2008	202.60	204.76	196.50	199.78
2077	NYSE	BLK	Tue, Jan 8, 2008	209.53	210.58	201.13	201.13
2076	NYSE	BLK	Mon, Jan 7, 2008	214.34	214.34	204.77	206.70
2075	NYSE	BLK	Fri, Jan 4, 2008	227.49	227.49	208.58	210.98
2074	NYSE	BLK	Thu, Jan 3, 2008	217.83	227.10	217.83	225.80
2073	NYSE	BLK	Wed, Jan 2, 2008	216.80	217.39	212.74	215.31
2072	NYSE	BLK	Mon, Dec 31, 2007	219.70	219.70	213.81	216.80
2071	NYSE	BLK	Fri, Dec 28, 2007	216.00	220.67	215.60	219.35
2070	NYSE	BLK	Thu, Dec 27, 2007	218.25	221.18	216.69	218.28
2069	NYSE	BLK	Wed, Dec 26, 2007	218.89	223.20	214.76	222.03
2068	NYSE	BLK	Mon, Dec 24, 2007	217.98	220.24	217.05	219.48
2067	NYSE	BLK	Fri, Dec 21, 2007	208.94	217.97	208.71	216.15
2066	NYSE	BLK	Thu, Dec 20, 2007	207.09	207.94	203.37	205.16
2065	NYSE	BLK	Wed, Dec 19, 2007	201.26	208.59	201.26	206.40
2064	NYSE	BLK	Tue, Dec 18, 2007	206.80	207.80	201.47	204.30
2063	NYSE	BLK	Mon, Dec 17, 2007	209.49	209.49	203.24	203.24
2062	NYSE	BLK	Fri, Dec 14, 2007	208.00	210.40	205.87	208.95
2061	NYSE	BLK	Thu, Dec 13, 2007	205.01	208.97	202.53	208.97
2060	NYSE	BLK	Wed, Dec 12, 2007	219.99	219.99	205.00	208.00
2059	NYSE	BLK	Tue, Dec 11, 2007	223.61	223.61	212.16	213.75
2058	NYSE	BLK	Mon, Dec 10, 2007	215.03	224.54	214.55	221.05
2057	NYSE	BLK	Fri, Dec 7, 2007	214.35	216.35	211.64	213.16
2056	NYSE	BLK	Thu, Dec 6, 2007	203.00	213.05	202.25	212.95
2055	NYSE	BLK	Wed, Dec 5, 2007	209.33	209.33	199.36	202.00
2054	NYSE	BLK	Tue, Dec 4, 2007	203.00	204.88	201.65	203.23
2053	NYSE	BLK	Mon, Dec 3, 2007	201.84	203.81	197.21	203.46
2052	NYSE	BLK	Fri, Nov 30, 2007	201.70	202.83	197.54	198.37
2051	NYSE	BLK	Thu, Nov 29, 2007	200.00	200.64	196.56	197.63
2050	NYSE	BLK	Wed, Nov 28, 2007	193.24	201.49	193.24	200.44
2049	NYSE	BLK	Tue, Nov 27, 2007	188.12	192.31	186.25	192.00
2048	NYSE	BLK	Mon, Nov 26, 2007	190.50	191.29	186.80	186.90
2047	NYSE	BLK	Fri, Nov 23, 2007	190.49	191.70	188.96	190.60
2046	NYSE	BLK	Wed, Nov 21, 2007	186.70	190.41	182.10	187.40
2045	NYSE	BLK	Tue, Nov 20, 2007	185.50	191.29	182.67	187.75
2044	NYSE	BLK	Mon, Nov 19, 2007	189.02	190.33	183.40	184.35
2043	NYSE	BLK	Fri, Nov 16, 2007	197.50	197.50	189.28	192.24
2042	NYSE	BLK	Thu, Nov 15, 2007	196.01	197.34	194.61	196.50
2041	NYSE	BLK	Wed, Nov 14, 2007	196.38	198.60	194.25	196.20
2040	NYSE	BLK	Tue, Nov 13, 2007	189.37	196.08	189.37	195.67
2039	NYSE	BLK	Mon, Nov 12, 2007	193.23	196.00	188.44	188.97
2038	NYSE	BLK	Fri, Nov 9, 2007	186.81	194.30	185.71	191.20
2037	NYSE	BLK	Thu, Nov 8, 2007	192.00	194.24	185.87	190.90
2036	NYSE	BLK	Wed, Nov 7, 2007	193.13	195.99	191.48	192.25
2035	NYSE	BLK	Tue, Nov 6, 2007	196.50	197.17	191.75	196.80
2034	NYSE	BLK	Mon, Nov 5, 2007	198.90	198.90	194.30	195.50
2033	NYSE	BLK	Fri, Nov 2, 2007	201.85	202.22	194.42	199.30
2032	NYSE	BLK	Thu, Nov 1, 2007	205.00	205.29	198.71	200.45
2031	NYSE	BLK	Wed, Oct 31, 2007	198.00	207.32	197.68	206.95
2030	NYSE	BLK	Tue, Oct 30, 2007	196.55	199.20	196.04	197.67
2029	NYSE	BLK	Mon, Oct 29, 2007	199.25	199.25	196.04	196.79
2028	NYSE	BLK	Fri, Oct 26, 2007	197.00	202.94	195.65	198.43
2027	NYSE	BLK	Thu, Oct 25, 2007	192.50	197.93	192.08	195.15
2026	NYSE	BLK	Wed, Oct 24, 2007	191.20	191.43	184.21	189.23
2025	NYSE	BLK	Tue, Oct 23, 2007	190.75	191.95	189.09	191.65
2024	NYSE	BLK	Mon, Oct 22, 2007	186.00	190.91	184.30	189.84
2023	NYSE	BLK	Fri, Oct 19, 2007	191.25	193.55	185.61	186.72
2022	NYSE	BLK	Thu, Oct 18, 2007	187.50	192.00	186.79	191.55
2021	NYSE	BLK	Wed, Oct 17, 2007	192.50	198.78	187.75	196.00
2020	NYSE	BLK	Tue, Oct 16, 2007	182.00	184.60	180.69	184.19
2019	NYSE	BLK	Mon, Oct 15, 2007	183.50	183.62	180.30	181.30
2018	NYSE	BLK	Fri, Oct 12, 2007	183.80	185.13	182.30	184.00
2017	NYSE	BLK	Thu, Oct 11, 2007	186.75	188.08	181.75	183.86
2016	NYSE	BLK	Wed, Oct 10, 2007	186.28	186.40	183.20	185.32
2015	NYSE	BLK	Tue, Oct 9, 2007	179.27	186.30	178.80	186.28
2014	NYSE	BLK	Mon, Oct 8, 2007	179.32	180.10	178.10	179.22
2013	NYSE	BLK	Fri, Oct 5, 2007	177.45	179.45	176.70	179.32
2012	NYSE	BLK	Thu, Oct 4, 2007	178.41	178.50	172.18	177.03
2011	NYSE	BLK	Wed, Oct 3, 2007	176.21	180.08	175.50	178.80
2010	NYSE	BLK	Tue, Oct 2, 2007	176.60	178.03	175.70	176.75
2009	NYSE	BLK	Mon, Oct 1, 2007	174.05	176.22	173.16	175.76
2008	NYSE	BLK	Fri, Sep 28, 2007	172.58	173.75	172.30	173.41
2007	NYSE	BLK	Thu, Sep 27, 2007	168.77	172.58	168.70	172.58
2006	NYSE	BLK	Wed, Sep 26, 2007	169.00	169.82	165.92	168.74
2005	NYSE	BLK	Tue, Sep 25, 2007	165.42	168.88	164.16	168.88
2004	NYSE	BLK	Mon, Sep 24, 2007	170.15	170.15	165.00	165.10
2003	NYSE	BLK	Fri, Sep 21, 2007	167.10	171.10	167.00	170.08
2002	NYSE	BLK	Thu, Sep 20, 2007	170.40	171.00	165.09	166.76
2001	NYSE	BLK	Wed, Sep 19, 2007	169.99	175.00	169.60	170.68
2000	NYSE	BLK	Tue, Sep 18, 2007	159.00	170.00	159.00	169.50
1999	NYSE	BLK	Mon, Sep 17, 2007	158.80	159.70	157.59	158.00
1998	NYSE	BLK	Fri, Sep 14, 2007	157.68	159.19	155.90	158.21
1997	NYSE	BLK	Thu, Sep 13, 2007	155.50	158.69	154.50	158.68
1996	NYSE	BLK	Wed, Sep 12, 2007	156.69	157.01	152.90	154.72
1995	NYSE	BLK	Tue, Sep 11, 2007	152.30	158.22	152.30	157.58
1994	NYSE	BLK	Mon, Sep 10, 2007	152.84	153.87	149.86	152.10
1993	NYSE	BLK	Fri, Sep 7, 2007	154.75	155.02	151.91	152.59
1992	NYSE	BLK	Thu, Sep 6, 2007	158.42	158.42	155.00	156.69
1991	NYSE	BLK	Wed, Sep 5, 2007	156.25	157.60	154.20	156.74
1990	NYSE	BLK	Tue, Sep 4, 2007	153.95	158.76	153.10	157.60
1989	NYSE	BLK	Fri, Aug 31, 2007	156.88	157.10	154.30	155.10
1988	NYSE	BLK	Thu, Aug 30, 2007	153.09	155.46	152.40	154.14
1987	NYSE	BLK	Wed, Aug 29, 2007	151.25	154.83	149.58	154.73
1986	NYSE	BLK	Tue, Aug 28, 2007	156.32	156.90	150.01	150.35
1985	NYSE	BLK	Mon, Aug 27, 2007	158.50	160.20	157.00	157.32
1984	NYSE	BLK	Fri, Aug 24, 2007	160.20	160.20	155.03	158.66
1983	NYSE	BLK	Thu, Aug 23, 2007	160.65	162.00	158.90	159.87
1982	NYSE	BLK	Wed, Aug 22, 2007	160.50	163.44	158.10	160.40
1981	NYSE	BLK	Tue, Aug 21, 2007	157.48	159.45	156.00	158.51
1980	NYSE	BLK	Mon, Aug 20, 2007	161.58	161.58	154.55	158.10
1979	NYSE	BLK	Fri, Aug 17, 2007	158.00	163.01	156.80	161.25
1978	NYSE	BLK	Thu, Aug 16, 2007	144.75	154.30	139.20	153.28
1977	NYSE	BLK	Wed, Aug 15, 2007	142.66	150.64	142.66	145.30
1976	NYSE	BLK	Tue, Aug 14, 2007	154.50	155.70	144.56	146.91
1975	NYSE	BLK	Mon, Aug 13, 2007	160.57	168.75	152.10	152.78
1974	NYSE	BLK	Fri, Aug 10, 2007	153.00	162.67	150.05	158.00
1973	NYSE	BLK	Thu, Aug 9, 2007	158.95	163.90	151.40	156.43
1972	NYSE	BLK	Wed, Aug 8, 2007	158.95	164.99	158.95	162.49
1971	NYSE	BLK	Tue, Aug 7, 2007	155.00	159.10	154.20	158.07
1970	NYSE	BLK	Mon, Aug 6, 2007	151.03	156.30	150.50	156.30
1969	NYSE	BLK	Fri, Aug 3, 2007	157.95	158.25	149.91	151.00
1968	NYSE	BLK	Thu, Aug 2, 2007	155.37	160.30	155.27	157.95
1967	NYSE	BLK	Wed, Aug 1, 2007	159.80	160.80	153.40	155.47
1966	NYSE	BLK	Tue, Jul 31, 2007	165.50	167.05	159.21	159.50
1965	NYSE	BLK	Mon, Jul 30, 2007	162.50	165.87	159.61	164.40
1964	NYSE	BLK	Fri, Jul 27, 2007	164.61	166.50	161.11	163.45
1963	NYSE	BLK	Thu, Jul 26, 2007	166.85	166.98	161.50	165.40
1962	NYSE	BLK	Wed, Jul 25, 2007	168.50	169.64	166.80	168.80
1961	NYSE	BLK	Tue, Jul 24, 2007	171.00	171.00	164.62	166.86
1960	NYSE	BLK	Mon, Jul 23, 2007	173.00	174.60	171.01	172.33
1959	NYSE	BLK	Fri, Jul 20, 2007	173.52	174.10	168.86	171.51
1958	NYSE	BLK	Thu, Jul 19, 2007	178.65	179.97	172.12	174.91
1957	NYSE	BLK	Wed, Jul 18, 2007	165.00	176.00	164.98	174.30
1956	NYSE	BLK	Tue, Jul 17, 2007	166.70	167.69	163.07	164.15
1955	NYSE	BLK	Mon, Jul 16, 2007	168.80	169.44	166.32	167.07
1954	NYSE	BLK	Fri, Jul 13, 2007	167.05	169.60	166.10	168.85
1953	NYSE	BLK	Thu, Jul 12, 2007	165.50	166.48	164.47	165.30
1952	NYSE	BLK	Wed, Jul 11, 2007	163.79	164.86	162.85	164.86
1951	NYSE	BLK	Tue, Jul 10, 2007	164.32	164.42	162.02	163.85
1950	NYSE	BLK	Mon, Jul 9, 2007	166.00	166.10	163.62	164.30
1949	NYSE	BLK	Fri, Jul 6, 2007	164.50	165.75	163.70	165.65
1948	NYSE	BLK	Thu, Jul 5, 2007	166.25	166.29	163.11	163.90
1947	NYSE	BLK	Tue, Jul 3, 2007	165.50	167.10	164.57	165.75
1946	NYSE	BLK	Mon, Jul 2, 2007	158.05	166.23	157.65	165.49
1945	NYSE	BLK	Fri, Jun 29, 2007	158.90	159.50	155.30	156.59
1944	NYSE	BLK	Thu, Jun 28, 2007	159.25	160.00	158.20	158.80
1943	NYSE	BLK	Wed, Jun 27, 2007	155.99	159.59	155.42	159.50
1942	NYSE	BLK	Tue, Jun 26, 2007	155.40	157.90	154.03	156.30
1941	NYSE	BLK	Mon, Jun 25, 2007	155.41	157.49	153.93	154.53
1940	NYSE	BLK	Fri, Jun 22, 2007	156.81	159.60	153.29	155.51
1939	NYSE	BLK	Thu, Jun 21, 2007	157.67	157.95	153.55	156.64
1938	NYSE	BLK	Wed, Jun 20, 2007	161.61	162.62	157.61	157.87
1937	NYSE	BLK	Tue, Jun 19, 2007	160.15	161.60	157.95	161.06
1936	NYSE	BLK	Mon, Jun 18, 2007	158.00	160.60	157.31	160.28
1935	NYSE	BLK	Fri, Jun 15, 2007	158.22	159.10	156.99	157.90
1934	NYSE	BLK	Thu, Jun 14, 2007	157.02	158.53	156.83	157.22
1933	NYSE	BLK	Wed, Jun 13, 2007	156.30	157.52	154.81	156.96
1932	NYSE	BLK	Tue, Jun 12, 2007	153.50	158.00	153.50	155.30
1931	NYSE	BLK	Mon, Jun 11, 2007	152.67	154.66	151.85	154.33
1930	NYSE	BLK	Fri, Jun 8, 2007	149.36	152.21	148.10	152.02
1929	NYSE	BLK	Thu, Jun 7, 2007	151.25	151.70	149.04	149.36
1928	NYSE	BLK	Wed, Jun 6, 2007	151.20	152.80	151.07	151.24
1927	NYSE	BLK	Tue, Jun 5, 2007	152.60	155.42	151.60	152.20
1926	NYSE	BLK	Mon, Jun 4, 2007	152.40	153.30	151.53	152.93
1925	NYSE	BLK	Fri, Jun 1, 2007	153.34	154.60	153.07	154.30
1924	NYSE	BLK	Thu, May 31, 2007	152.29	154.47	150.00	153.54
1923	NYSE	BLK	Wed, May 30, 2007	145.90	146.50	145.12	146.43
1922	NYSE	BLK	Tue, May 29, 2007	147.00	147.72	145.00	146.41
1921	NYSE	BLK	Fri, May 25, 2007	146.03	146.49	144.10	144.98
1920	NYSE	BLK	Thu, May 24, 2007	147.36	148.20	145.30	146.28
1919	NYSE	BLK	Wed, May 23, 2007	148.10	149.60	146.60	147.37
1918	NYSE	BLK	Tue, May 22, 2007	148.32	149.08	147.10	147.38
1917	NYSE	BLK	Mon, May 21, 2007	150.20	150.30	146.71	148.32
1916	NYSE	BLK	Fri, May 18, 2007	148.40	149.09	147.80	148.20
1915	NYSE	BLK	Thu, May 17, 2007	145.17	148.59	144.55	148.10
1914	NYSE	BLK	Wed, May 16, 2007	145.38	146.10	143.69	144.70
1913	NYSE	BLK	Tue, May 15, 2007	146.86	148.06	144.46	144.82
1912	NYSE	BLK	Mon, May 14, 2007	148.90	149.30	145.66	146.71
1911	NYSE	BLK	Fri, May 11, 2007	147.25	151.40	147.25	149.09
1910	NYSE	BLK	Thu, May 10, 2007	145.25	146.89	145.00	145.65
1909	NYSE	BLK	Wed, May 9, 2007	146.65	147.56	144.60	146.13
1908	NYSE	BLK	Tue, May 8, 2007	147.84	148.35	146.61	147.32
1907	NYSE	BLK	Mon, May 7, 2007	150.24	150.52	147.05	148.42
1906	NYSE	BLK	Fri, May 4, 2007	149.04	149.74	148.42	148.92
1905	NYSE	BLK	Thu, May 3, 2007	148.90	149.91	148.49	148.97
1904	NYSE	BLK	Wed, May 2, 2007	148.28	150.80	147.88	148.65
1903	NYSE	BLK	Tue, May 1, 2007	149.62	150.01	147.50	148.85
1902	NYSE	BLK	Mon, Apr 30, 2007	151.49	151.56	149.48	149.70
1901	NYSE	BLK	Fri, Apr 27, 2007	152.91	153.61	150.30	151.49
1900	NYSE	BLK	Thu, Apr 26, 2007	153.25	161.45	152.79	152.91
1899	NYSE	BLK	Wed, Apr 25, 2007	153.50	153.59	150.86	152.82
1898	NYSE	BLK	Tue, Apr 24, 2007	152.39	153.55	150.00	152.66
1897	NYSE	BLK	Mon, Apr 23, 2007	155.09	155.98	152.11	152.69
1896	NYSE	BLK	Fri, Apr 20, 2007	157.50	157.91	154.10	154.84
1895	NYSE	BLK	Thu, Apr 19, 2007	158.00	158.00	153.18	156.46
1894	NYSE	BLK	Wed, Apr 18, 2007	160.90	162.83	160.00	160.39
1893	NYSE	BLK	Tue, Apr 17, 2007	161.00	162.49	160.55	161.59
1892	NYSE	BLK	Mon, Apr 16, 2007	158.60	160.94	158.60	160.60
1891	NYSE	BLK	Fri, Apr 13, 2007	156.87	158.04	156.27	157.86
1890	NYSE	BLK	Thu, Apr 12, 2007	155.75	157.65	153.72	156.51
1889	NYSE	BLK	Wed, Apr 11, 2007	158.25	158.26	156.14	157.03
1888	NYSE	BLK	Tue, Apr 10, 2007	155.37	158.66	155.37	158.59
1887	NYSE	BLK	Mon, Apr 9, 2007	156.26	157.27	155.18	155.37
1886	NYSE	BLK	Thu, Apr 5, 2007	155.60	157.00	155.40	156.51
1885	NYSE	BLK	Wed, Apr 4, 2007	156.01	156.56	155.52	155.78
1884	NYSE	BLK	Tue, Apr 3, 2007	154.75	156.37	154.75	156.01
1883	NYSE	BLK	Mon, Apr 2, 2007	156.17	156.47	153.72	154.10
1882	NYSE	BLK	Fri, Mar 30, 2007	156.40	158.20	155.91	156.31
1881	NYSE	BLK	Thu, Mar 29, 2007	157.25	158.00	154.52	156.01
1880	NYSE	BLK	Wed, Mar 28, 2007	159.03	159.50	156.50	156.70
1879	NYSE	BLK	Tue, Mar 27, 2007	159.65	159.70	158.10	158.57
1878	NYSE	BLK	Mon, Mar 26, 2007	160.75	161.89	157.92	159.53
1877	NYSE	BLK	Fri, Mar 23, 2007	159.01	160.39	158.50	160.36
1876	NYSE	BLK	Thu, Mar 22, 2007	159.69	160.09	157.76	158.18
1875	NYSE	BLK	Wed, Mar 21, 2007	154.41	158.78	154.41	158.43
1874	NYSE	BLK	Tue, Mar 20, 2007	159.14	159.14	154.08	154.33
1873	NYSE	BLK	Mon, Mar 19, 2007	156.07	158.52	156.07	158.31
1872	NYSE	BLK	Fri, Mar 16, 2007	156.82	158.09	155.83	156.07
1871	NYSE	BLK	Thu, Mar 15, 2007	152.73	157.03	152.73	155.92
1870	NYSE	BLK	Wed, Mar 14, 2007	153.35	154.72	151.32	153.60
1869	NYSE	BLK	Tue, Mar 13, 2007	159.31	159.49	153.18	153.36
1868	NYSE	BLK	Mon, Mar 12, 2007	158.63	159.62	157.78	159.31
1867	NYSE	BLK	Fri, Mar 9, 2007	158.18	159.59	157.40	158.62
1866	NYSE	BLK	Thu, Mar 8, 2007	156.05	159.40	156.05	157.56
1865	NYSE	BLK	Wed, Mar 7, 2007	154.91	157.45	154.65	155.80
1864	NYSE	BLK	Tue, Mar 6, 2007	154.25	155.89	153.45	155.09
1863	NYSE	BLK	Mon, Mar 5, 2007	154.52	155.54	152.19	152.51
1862	NYSE	BLK	Fri, Mar 2, 2007	158.00	158.20	155.20	155.70
1861	NYSE	BLK	Thu, Mar 1, 2007	158.00	159.74	154.29	158.54
1860	NYSE	BLK	Wed, Feb 28, 2007	163.80	163.80	158.28	159.25
1859	NYSE	BLK	Tue, Feb 27, 2007	167.25	167.25	159.40	163.04
1858	NYSE	BLK	Mon, Feb 26, 2007	174.35	174.75	166.80	167.58
1857	NYSE	BLK	Fri, Feb 23, 2007	175.02	175.17	173.68	174.35
1856	NYSE	BLK	Thu, Feb 22, 2007	174.60	175.90	173.72	175.01
1855	NYSE	BLK	Wed, Feb 21, 2007	173.35	173.95	172.55	172.64
1854	NYSE	BLK	Tue, Feb 20, 2007	173.90	175.00	172.85	174.00
1853	NYSE	BLK	Fri, Feb 16, 2007	176.08	176.60	172.60	173.54
1852	NYSE	BLK	Thu, Feb 15, 2007	171.90	176.11	170.75	175.59
1851	NYSE	BLK	Wed, Feb 14, 2007	170.26	174.36	170.26	172.14
1850	NYSE	BLK	Tue, Feb 13, 2007	172.00	172.60	170.07	170.51
1849	NYSE	BLK	Mon, Feb 12, 2007	173.02	173.42	170.10	171.32
1848	NYSE	BLK	Fri, Feb 9, 2007	176.86	180.30	172.70	173.68
1847	NYSE	BLK	Thu, Feb 8, 2007	173.05	174.59	173.05	173.44
1846	NYSE	BLK	Wed, Feb 7, 2007	171.95	172.73	171.18	172.54
1845	NYSE	BLK	Tue, Feb 6, 2007	170.01	171.16	169.61	170.80
1844	NYSE	BLK	Mon, Feb 5, 2007	169.89	171.26	169.42	170.65
1843	NYSE	BLK	Fri, Feb 2, 2007	169.32	170.00	168.15	169.08
1842	NYSE	BLK	Thu, Feb 1, 2007	169.50	170.98	167.98	169.32
1841	NYSE	BLK	Wed, Jan 31, 2007	166.25	168.78	166.00	167.76
1840	NYSE	BLK	Tue, Jan 30, 2007	168.83	169.06	165.66	168.12
1839	NYSE	BLK	Mon, Jan 29, 2007	170.67	171.37	168.16	168.58
1838	NYSE	BLK	Fri, Jan 26, 2007	169.02	170.00	167.51	169.17
1837	NYSE	BLK	Thu, Jan 25, 2007	171.90	172.90	168.90	169.70
1836	NYSE	BLK	Wed, Jan 24, 2007	171.16	173.06	166.62	171.99
1835	NYSE	BLK	Tue, Jan 23, 2007	175.00	176.90	168.70	176.15
1834	NYSE	BLK	Mon, Jan 22, 2007	169.90	170.56	168.60	169.28
1833	NYSE	BLK	Fri, Jan 19, 2007	170.60	170.60	168.88	169.68
1832	NYSE	BLK	Thu, Jan 18, 2007	173.69	173.90	169.42	170.06
1831	NYSE	BLK	Wed, Jan 17, 2007	171.98	175.10	171.31	173.19
1830	NYSE	BLK	Tue, Jan 16, 2007	173.00	173.49	169.31	171.46
1829	NYSE	BLK	Fri, Jan 12, 2007	167.02	173.89	167.02	172.50
1828	NYSE	BLK	Thu, Jan 11, 2007	165.05	168.39	164.90	168.02
1827	NYSE	BLK	Wed, Jan 10, 2007	160.45	164.92	158.90	164.90
1826	NYSE	BLK	Tue, Jan 9, 2007	160.00	161.35	159.67	160.65
1825	NYSE	BLK	Mon, Jan 8, 2007	158.00	159.79	156.60	159.64
1824	NYSE	BLK	Fri, Jan 5, 2007	156.80	157.51	156.12	156.75
1823	NYSE	BLK	Thu, Jan 4, 2007	155.25	157.83	153.50	156.79
1822	NYSE	BLK	Wed, Jan 3, 2007	152.90	158.41	152.90	155.12
1821	NYSE	BLK	Fri, Dec 29, 2006	153.50	153.75	151.70	151.90
1820	NYSE	BLK	Thu, Dec 28, 2006	151.90	153.50	151.60	153.50
1819	NYSE	BLK	Wed, Dec 27, 2006	149.14	152.27	149.14	151.65
1818	NYSE	BLK	Tue, Dec 26, 2006	149.30	150.15	149.00	149.14
1817	NYSE	BLK	Fri, Dec 22, 2006	149.30	150.08	149.00	149.55
1816	NYSE	BLK	Thu, Dec 21, 2006	148.25	150.44	148.03	149.40
1815	NYSE	BLK	Wed, Dec 20, 2006	144.90	148.15	144.81	146.86
1814	NYSE	BLK	Tue, Dec 19, 2006	144.50	145.86	144.00	145.75
1813	NYSE	BLK	Mon, Dec 18, 2006	146.61	146.61	144.17	144.99
1812	NYSE	BLK	Fri, Dec 15, 2006	146.25	146.28	145.15	145.86
1811	NYSE	BLK	Thu, Dec 14, 2006	146.40	148.13	146.05	146.06
1810	NYSE	BLK	Wed, Dec 13, 2006	144.60	146.50	144.60	146.18
1809	NYSE	BLK	Tue, Dec 12, 2006	145.42	146.50	144.06	146.10
1808	NYSE	BLK	Mon, Dec 11, 2006	149.50	149.50	145.30	145.30
1807	NYSE	BLK	Fri, Dec 8, 2006	147.65	148.07	146.30	147.15
1806	NYSE	BLK	Thu, Dec 7, 2006	148.09	149.68	147.17	147.82
1805	NYSE	BLK	Wed, Dec 6, 2006	146.50	147.99	146.15	147.09
1804	NYSE	BLK	Tue, Dec 5, 2006	145.40	147.27	145.15	146.70
1803	NYSE	BLK	Mon, Dec 4, 2006	143.10	145.87	143.10	145.74
1802	NYSE	BLK	Fri, Dec 1, 2006	143.38	143.80	140.93	142.30
1801	NYSE	BLK	Thu, Nov 30, 2006	143.75	144.57	142.88	143.37
1800	NYSE	BLK	Wed, Nov 29, 2006	144.80	145.49	143.85	144.60
1799	NYSE	BLK	Tue, Nov 28, 2006	147.18	147.35	144.22	145.21
1798	NYSE	BLK	Mon, Nov 27, 2006	150.25	150.25	146.35	146.98
1797	NYSE	BLK	Fri, Nov 24, 2006	150.30	150.62	148.16	149.75
1796	NYSE	BLK	Wed, Nov 22, 2006	149.25	150.32	148.76	150.16
1795	NYSE	BLK	Tue, Nov 21, 2006	148.80	151.49	148.75	149.10
1794	NYSE	BLK	Mon, Nov 20, 2006	146.80	148.55	146.05	148.55
1793	NYSE	BLK	Fri, Nov 17, 2006	145.38	147.75	145.38	147.17
1792	NYSE	BLK	Thu, Nov 16, 2006	144.25	145.66	144.07	145.38
1791	NYSE	BLK	Wed, Nov 15, 2006	142.35	144.78	142.35	144.00
1790	NYSE	BLK	Tue, Nov 14, 2006	142.25	142.87	140.72	141.62
1789	NYSE	BLK	Mon, Nov 13, 2006	141.50	142.83	140.81	141.62
1788	NYSE	BLK	Fri, Nov 10, 2006	144.30	144.30	140.81	141.76
1787	NYSE	BLK	Thu, Nov 9, 2006	144.40	144.53	142.70	143.23
1786	NYSE	BLK	Wed, Nov 8, 2006	145.81	145.87	143.16	144.45
1785	NYSE	BLK	Tue, Nov 7, 2006	144.03	146.01	144.03	145.81
1784	NYSE	BLK	Mon, Nov 6, 2006	145.00	145.81	143.76	144.27
1783	NYSE	BLK	Fri, Nov 3, 2006	148.25	148.75	144.52	145.35
1782	NYSE	BLK	Thu, Nov 2, 2006	148.80	149.48	146.70	146.97
1781	NYSE	BLK	Wed, Nov 1, 2006	149.60	150.73	147.02	149.05
1780	NYSE	BLK	Tue, Oct 31, 2006	156.50	157.03	150.40	150.84
1779	NYSE	BLK	Mon, Oct 30, 2006	149.00	158.50	146.50	155.00
1778	NYSE	BLK	Fri, Oct 27, 2006	151.50	152.93	149.35	149.50
1777	NYSE	BLK	Thu, Oct 26, 2006	148.50	152.11	146.87	151.97
1776	NYSE	BLK	Wed, Oct 25, 2006	147.00	147.96	146.13	147.01
1775	NYSE	BLK	Tue, Oct 24, 2006	147.60	148.66	146.58	147.00
1774	NYSE	BLK	Mon, Oct 23, 2006	145.61	148.43	144.95	148.25
1773	NYSE	BLK	Fri, Oct 20, 2006	146.65	147.20	144.78	145.61
1772	NYSE	BLK	Thu, Oct 19, 2006	148.00	148.55	146.50	146.85
1771	NYSE	BLK	Wed, Oct 18, 2006	148.75	151.24	148.26	148.71
1770	NYSE	BLK	Tue, Oct 17, 2006	148.74	150.47	146.60	148.45
1769	NYSE	BLK	Mon, Oct 16, 2006	149.50	149.74	147.70	148.49
1768	NYSE	BLK	Fri, Oct 13, 2006	151.63	152.73	149.19	149.50
1767	NYSE	BLK	Thu, Oct 12, 2006	152.76	153.99	151.39	151.88
1766	NYSE	BLK	Wed, Oct 11, 2006	151.80	152.65	150.01	152.51
1765	NYSE	BLK	Tue, Oct 10, 2006	149.80	154.75	149.80	153.70
1764	NYSE	BLK	Mon, Oct 9, 2006	148.85	150.63	148.55	150.02
1763	NYSE	BLK	Fri, Oct 6, 2006	149.25	149.85	148.30	149.02
1762	NYSE	BLK	Thu, Oct 5, 2006	147.60	150.32	147.03	149.10
1761	NYSE	BLK	Wed, Oct 4, 2006	144.91	148.50	144.04	147.45
1760	NYSE	BLK	Tue, Oct 3, 2006	145.30	146.10	144.82	144.82
1759	NYSE	BLK	Mon, Oct 2, 2006	149.00	149.00	143.23	144.70
1758	NYSE	BLK	Fri, Sep 29, 2006	149.90	152.34	148.46	149.00
1757	NYSE	BLK	Thu, Sep 28, 2006	149.75	150.76	148.05	149.90
1756	NYSE	BLK	Wed, Sep 27, 2006	148.01	150.56	147.85	149.31
1755	NYSE	BLK	Tue, Sep 26, 2006	147.15	149.48	146.60	148.94
1754	NYSE	BLK	Mon, Sep 25, 2006	145.40	147.20	144.24	146.90
1753	NYSE	BLK	Fri, Sep 22, 2006	144.20	144.88	143.40	144.40
1752	NYSE	BLK	Thu, Sep 21, 2006	145.32	146.13	143.85	144.47
1751	NYSE	BLK	Wed, Sep 20, 2006	146.40	147.95	143.59	145.07
1750	NYSE	BLK	Tue, Sep 19, 2006	144.70	145.65	143.23	145.16
1749	NYSE	BLK	Mon, Sep 18, 2006	148.01	148.95	145.53	146.54
1748	NYSE	BLK	Fri, Sep 15, 2006	146.90	148.82	146.69	148.00
1747	NYSE	BLK	Thu, Sep 14, 2006	143.90	146.26	143.52	145.90
1746	NYSE	BLK	Wed, Sep 13, 2006	135.47	144.25	134.05	143.89
1745	NYSE	BLK	Tue, Sep 12, 2006	132.01	135.75	131.79	135.22
1744	NYSE	BLK	Mon, Sep 11, 2006	132.76	132.85	130.75	131.91
1743	NYSE	BLK	Fri, Sep 8, 2006	132.18	133.40	131.51	133.01
1742	NYSE	BLK	Thu, Sep 7, 2006	133.24	133.24	131.80	132.11
1741	NYSE	BLK	Wed, Sep 6, 2006	133.12	133.61	132.16	133.24
1740	NYSE	BLK	Tue, Sep 5, 2006	132.93	133.70	131.86	133.12
1739	NYSE	BLK	Fri, Sep 1, 2006	130.40	133.75	130.25	133.18
1738	NYSE	BLK	Thu, Aug 31, 2006	129.30	130.17	128.40	130.15
1737	NYSE	BLK	Wed, Aug 30, 2006	126.70	129.95	126.70	129.79
1736	NYSE	BLK	Tue, Aug 29, 2006	129.80	130.03	126.59	127.15
1735	NYSE	BLK	Mon, Aug 28, 2006	128.15	130.26	128.15	129.75
1734	NYSE	BLK	Fri, Aug 25, 2006	129.90	130.45	127.78	128.40
1733	NYSE	BLK	Thu, Aug 24, 2006	132.75	133.36	129.04	130.01
1732	NYSE	BLK	Wed, Aug 23, 2006	132.70	134.96	132.07	132.50
1731	NYSE	BLK	Tue, Aug 22, 2006	131.00	133.27	130.51	132.45
1730	NYSE	BLK	Mon, Aug 21, 2006	132.80	133.66	131.41	131.60
1729	NYSE	BLK	Fri, Aug 18, 2006	132.05	134.16	131.55	133.05
1728	NYSE	BLK	Thu, Aug 17, 2006	129.48	132.80	129.21	132.21
1727	NYSE	BLK	Wed, Aug 16, 2006	128.00	130.19	126.14	129.73
1726	NYSE	BLK	Tue, Aug 15, 2006	124.84	129.30	124.84	127.32
1725	NYSE	BLK	Mon, Aug 14, 2006	125.61	126.99	123.40	123.84
1724	NYSE	BLK	Fri, Aug 11, 2006	125.95	126.00	125.00	125.36
1723	NYSE	BLK	Thu, Aug 10, 2006	123.50	126.84	123.10	125.90
1722	NYSE	BLK	Wed, Aug 9, 2006	126.25	126.99	123.04	124.11
1721	NYSE	BLK	Tue, Aug 8, 2006	126.45	127.51	125.35	125.43
1720	NYSE	BLK	Mon, Aug 7, 2006	126.90	127.25	124.94	126.65
1719	NYSE	BLK	Fri, Aug 4, 2006	128.30	130.00	126.95	127.15
1718	NYSE	BLK	Thu, Aug 3, 2006	126.00	129.18	125.99	128.30
1717	NYSE	BLK	Wed, Aug 2, 2006	127.01	128.35	126.51	127.20
1716	NYSE	BLK	Tue, Aug 1, 2006	129.06	130.10	126.17	127.26
1715	NYSE	BLK	Mon, Jul 31, 2006	129.99	130.17	127.53	129.16
1714	NYSE	BLK	Fri, Jul 28, 2006	128.80	132.50	128.80	129.99
1713	NYSE	BLK	Thu, Jul 27, 2006	128.30	131.40	127.75	128.55
1712	NYSE	BLK	Wed, Jul 26, 2006	130.62	130.62	127.50	128.05
1711	NYSE	BLK	Tue, Jul 25, 2006	127.50	131.65	127.25	130.87
1710	NYSE	BLK	Mon, Jul 24, 2006	126.85	129.95	126.79	129.00
1709	NYSE	BLK	Fri, Jul 21, 2006	128.96	129.25	125.50	126.22
1708	NYSE	BLK	Thu, Jul 20, 2006	131.16	132.23	128.47	128.71
1707	NYSE	BLK	Wed, Jul 19, 2006	128.15	132.26	127.97	130.91
1706	NYSE	BLK	Tue, Jul 18, 2006	130.00	132.80	126.38	127.97
1705	NYSE	BLK	Mon, Jul 17, 2006	132.73	135.37	131.04	135.08
1704	NYSE	BLK	Fri, Jul 14, 2006	136.08	136.19	132.12	132.98
1703	NYSE	BLK	Thu, Jul 13, 2006	139.00	139.00	134.61	135.83
1702	NYSE	BLK	Wed, Jul 12, 2006	140.75	141.88	138.60	139.55
1701	NYSE	BLK	Tue, Jul 11, 2006	138.96	140.88	137.60	140.50
1700	NYSE	BLK	Mon, Jul 10, 2006	139.01	140.41	138.68	139.21
1699	NYSE	BLK	Fri, Jul 7, 2006	140.88	142.44	138.84	138.84
1698	NYSE	BLK	Thu, Jul 6, 2006	139.75	140.91	138.93	140.48
1697	NYSE	BLK	Wed, Jul 5, 2006	140.45	140.65	137.55	139.02
1696	NYSE	BLK	Mon, Jul 3, 2006	139.42	141.76	139.13	140.63
1695	NYSE	BLK	Fri, Jun 30, 2006	137.24	139.68	136.78	139.17
1694	NYSE	BLK	Thu, Jun 29, 2006	133.98	137.17	133.80	136.99
1693	NYSE	BLK	Wed, Jun 28, 2006	133.37	134.41	132.05	133.73
1692	NYSE	BLK	Tue, Jun 27, 2006	134.00	134.62	132.47	133.37
1691	NYSE	BLK	Mon, Jun 26, 2006	132.53	134.55	132.10	134.15
1690	NYSE	BLK	Fri, Jun 23, 2006	131.82	132.98	130.92	132.05
1689	NYSE	BLK	Thu, Jun 22, 2006	131.24	131.77	130.06	131.57
1688	NYSE	BLK	Wed, Jun 21, 2006	127.96	132.18	127.96	131.24
1687	NYSE	BLK	Tue, Jun 20, 2006	127.00	128.56	126.25	127.25
1686	NYSE	BLK	Mon, Jun 19, 2006	127.71	128.14	126.59	127.19
1685	NYSE	BLK	Fri, Jun 16, 2006	128.33	128.80	126.87	127.96
1684	NYSE	BLK	Thu, Jun 15, 2006	123.75	128.76	123.16	128.33
1683	NYSE	BLK	Wed, Jun 14, 2006	123.84	124.70	120.69	122.51
1682	NYSE	BLK	Tue, Jun 13, 2006	127.90	127.90	123.00	123.59
1681	NYSE	BLK	Mon, Jun 12, 2006	133.21	134.13	127.57	128.39
1680	NYSE	BLK	Fri, Jun 9, 2006	133.00	135.25	131.80	132.71
1679	NYSE	BLK	Thu, Jun 8, 2006	132.26	132.90	130.25	132.36
1678	NYSE	BLK	Wed, Jun 7, 2006	132.60	133.87	131.00	132.01
1677	NYSE	BLK	Tue, Jun 6, 2006	135.48	135.49	131.86	132.48
1676	NYSE	BLK	Mon, Jun 5, 2006	135.00	136.40	134.90	135.49
1675	NYSE	BLK	Fri, Jun 2, 2006	134.10	137.70	134.10	136.05
1674	NYSE	BLK	Thu, Jun 1, 2006	133.97	133.98	132.30	133.50
1673	NYSE	BLK	Wed, May 31, 2006	133.70	135.00	133.01	134.00
1672	NYSE	BLK	Tue, May 30, 2006	137.05	137.51	132.50	132.88
1671	NYSE	BLK	Fri, May 26, 2006	136.48	140.00	136.21	137.30
1670	NYSE	BLK	Thu, May 25, 2006	135.90	138.86	135.31	136.48
1669	NYSE	BLK	Wed, May 24, 2006	133.02	137.00	131.24	135.51
1668	NYSE	BLK	Tue, May 23, 2006	131.40	134.78	131.40	132.75
1667	NYSE	BLK	Mon, May 22, 2006	132.20	132.50	128.33	130.72
1666	NYSE	BLK	Fri, May 19, 2006	131.82	133.09	130.74	132.45
1665	NYSE	BLK	Thu, May 18, 2006	135.86	136.70	131.80	131.81
1664	NYSE	BLK	Wed, May 17, 2006	139.20	140.00	135.50	135.90
1663	NYSE	BLK	Tue, May 16, 2006	138.51	140.85	138.51	139.45
1662	NYSE	BLK	Mon, May 15, 2006	139.85	139.86	138.00	138.51
1661	NYSE	BLK	Fri, May 12, 2006	140.94	141.20	139.40	139.89
1660	NYSE	BLK	Thu, May 11, 2006	142.12	143.56	140.93	140.94
1659	NYSE	BLK	Wed, May 10, 2006	141.75	142.90	140.25	142.12
1658	NYSE	BLK	Tue, May 9, 2006	142.49	143.20	141.59	141.98
1657	NYSE	BLK	Mon, May 8, 2006	146.75	147.73	141.05	142.49
1656	NYSE	BLK	Fri, May 5, 2006	146.85	150.75	146.30	150.75
1655	NYSE	BLK	Thu, May 4, 2006	145.50	147.87	145.43	146.66
1654	NYSE	BLK	Wed, May 3, 2006	146.00	146.30	143.00	144.96
1653	NYSE	BLK	Tue, May 2, 2006	143.10	145.90	142.72	145.00
1652	NYSE	BLK	Mon, May 1, 2006	151.54	152.49	142.37	142.85
1651	NYSE	BLK	Fri, Apr 28, 2006	154.00	154.65	151.33	151.54
1650	NYSE	BLK	Thu, Apr 27, 2006	152.70	155.40	149.75	153.48
1649	NYSE	BLK	Wed, Apr 26, 2006	147.50	153.80	147.45	152.90
1648	NYSE	BLK	Tue, Apr 25, 2006	147.85	148.12	146.00	147.73
1647	NYSE	BLK	Mon, Apr 24, 2006	150.80	151.10	147.20	148.14
1646	NYSE	BLK	Fri, Apr 21, 2006	152.00	153.00	149.00	150.80
1645	NYSE	BLK	Thu, Apr 20, 2006	156.50	156.50	152.00	152.00
1644	NYSE	BLK	Wed, Apr 19, 2006	152.00	159.36	151.10	156.31
1643	NYSE	BLK	Tue, Apr 18, 2006	143.20	147.65	143.20	147.50
1642	NYSE	BLK	Mon, Apr 17, 2006	143.00	144.45	142.74	143.17
1641	NYSE	BLK	Thu, Apr 13, 2006	145.02	145.02	142.71	143.00
1640	NYSE	BLK	Wed, Apr 12, 2006	141.65	145.50	141.19	144.89
1639	NYSE	BLK	Tue, Apr 11, 2006	147.98	148.67	141.75	142.41
1638	NYSE	BLK	Mon, Apr 10, 2006	148.00	149.41	147.39	147.98
1637	NYSE	BLK	Fri, Apr 7, 2006	147.66	149.50	146.55	147.56
1636	NYSE	BLK	Thu, Apr 6, 2006	146.66	147.99	145.80	147.66
1635	NYSE	BLK	Wed, Apr 5, 2006	145.12	147.99	145.12	146.91
1634	NYSE	BLK	Tue, Apr 4, 2006	142.70	146.18	142.70	145.10
1633	NYSE	BLK	Mon, Apr 3, 2006	140.25	144.18	140.25	142.26
1632	NYSE	BLK	Fri, Mar 31, 2006	139.99	140.89	139.57	140.00
1631	NYSE	BLK	Thu, Mar 30, 2006	139.80	140.48	138.83	139.75
1630	NYSE	BLK	Wed, Mar 29, 2006	138.02	139.98	138.02	139.70
1629	NYSE	BLK	Tue, Mar 28, 2006	137.00	140.15	137.00	138.10
1628	NYSE	BLK	Mon, Mar 27, 2006	139.25	139.80	138.29	139.60
1627	NYSE	BLK	Fri, Mar 24, 2006	139.00	140.00	138.76	139.45
1626	NYSE	BLK	Thu, Mar 23, 2006	139.53	139.70	138.06	138.89
1625	NYSE	BLK	Wed, Mar 22, 2006	139.49	140.42	138.44	139.69
1624	NYSE	BLK	Tue, Mar 21, 2006	139.74	140.00	138.65	139.45
1623	NYSE	BLK	Mon, Mar 20, 2006	140.00	140.83	139.61	139.99
1622	NYSE	BLK	Fri, Mar 17, 2006	140.00	141.15	139.85	140.46
1621	NYSE	BLK	Thu, Mar 16, 2006	140.90	141.84	138.94	139.99
1620	NYSE	BLK	Wed, Mar 15, 2006	137.00	139.51	136.10	138.82
1619	NYSE	BLK	Tue, Mar 14, 2006	134.40	138.20	134.29	137.56
1618	NYSE	BLK	Mon, Mar 13, 2006	132.25	135.04	132.25	134.25
1617	NYSE	BLK	Fri, Mar 10, 2006	131.90	133.28	131.82	132.25
1616	NYSE	BLK	Thu, Mar 9, 2006	133.40	135.30	130.85	132.05
1615	NYSE	BLK	Wed, Mar 8, 2006	135.00	135.50	133.05	133.72
1614	NYSE	BLK	Tue, Mar 7, 2006	137.30	137.30	135.26	136.35
1613	NYSE	BLK	Mon, Mar 6, 2006	141.15	141.60	137.34	137.53
1612	NYSE	BLK	Fri, Mar 3, 2006	142.08	142.60	140.35	141.35
1611	NYSE	BLK	Thu, Mar 2, 2006	142.84	143.66	141.15	142.50
1610	NYSE	BLK	Wed, Mar 1, 2006	142.35	144.19	141.00	142.61
1609	NYSE	BLK	Tue, Feb 28, 2006	143.25	143.76	141.07	142.10
1608	NYSE	BLK	Mon, Feb 27, 2006	143.39	144.49	142.24	143.50
1607	NYSE	BLK	Fri, Feb 24, 2006	144.50	144.50	142.35	143.50
1606	NYSE	BLK	Thu, Feb 23, 2006	144.20	144.20	140.29	141.80
1605	NYSE	BLK	Wed, Feb 22, 2006	143.75	146.80	143.10	144.42
1604	NYSE	BLK	Tue, Feb 21, 2006	148.50	149.42	144.96	145.27
1603	NYSE	BLK	Fri, Feb 17, 2006	149.80	149.81	144.01	146.58
1602	NYSE	BLK	Thu, Feb 16, 2006	151.00	153.00	148.50	150.90
1601	NYSE	BLK	Wed, Feb 15, 2006	155.55	161.49	151.25	151.25
1600	NYSE	BLK	Tue, Feb 14, 2006	142.25	147.01	141.24	145.96
1599	NYSE	BLK	Mon, Feb 13, 2006	144.90	150.00	141.75	141.99
1598	NYSE	BLK	Fri, Feb 10, 2006	134.31	134.31	131.13	131.51
1597	NYSE	BLK	Thu, Feb 9, 2006	132.50	138.00	132.50	134.31
1596	NYSE	BLK	Wed, Feb 8, 2006	130.44	131.40	130.01	131.11
1595	NYSE	BLK	Tue, Feb 7, 2006	130.90	131.53	129.56	130.19
1594	NYSE	BLK	Mon, Feb 6, 2006	129.41	131.39	129.27	130.55
1593	NYSE	BLK	Fri, Feb 3, 2006	128.82	129.86	128.05	129.66
1592	NYSE	BLK	Thu, Feb 2, 2006	128.24	129.46	128.24	129.06
1591	NYSE	BLK	Wed, Feb 1, 2006	123.99	131.75	123.00	129.54
1590	NYSE	BLK	Tue, Jan 31, 2006	133.80	133.99	132.22	132.80
1589	NYSE	BLK	Mon, Jan 30, 2006	133.28	134.00	132.03	133.40
1588	NYSE	BLK	Fri, Jan 27, 2006	135.02	135.02	131.67	133.12
1587	NYSE	BLK	Thu, Jan 26, 2006	129.59	136.56	129.59	135.01
1586	NYSE	BLK	Wed, Jan 25, 2006	129.77	130.72	128.72	129.49
1585	NYSE	BLK	Tue, Jan 24, 2006	128.99	129.07	127.72	128.96
1584	NYSE	BLK	Mon, Jan 23, 2006	125.00	128.59	122.82	128.18
1583	NYSE	BLK	Fri, Jan 20, 2006	130.40	130.77	125.06	127.00
1582	NYSE	BLK	Thu, Jan 19, 2006	114.85	120.74	114.85	119.35
1581	NYSE	BLK	Wed, Jan 18, 2006	111.29	111.35	109.03	110.90
1580	NYSE	BLK	Tue, Jan 17, 2006	113.65	114.50	111.03	111.79
1579	NYSE	BLK	Fri, Jan 13, 2006	111.74	112.87	111.74	112.65
1578	NYSE	BLK	Thu, Jan 12, 2006	110.32	111.99	110.02	111.99
1577	NYSE	BLK	Wed, Jan 11, 2006	111.26	112.55	110.39	110.52
1576	NYSE	BLK	Tue, Jan 10, 2006	111.47	113.11	111.10	112.16
1575	NYSE	BLK	Mon, Jan 9, 2006	111.79	112.49	110.51	111.70
1574	NYSE	BLK	Fri, Jan 6, 2006	107.79	110.42	107.79	110.42
1573	NYSE	BLK	Thu, Jan 5, 2006	109.43	109.43	107.83	108.00
1572	NYSE	BLK	Wed, Jan 4, 2006	109.25	109.74	108.66	109.18
1571	NYSE	BLK	Tue, Jan 3, 2006	109.48	109.53	105.74	109.00
1570	NYSE	BLK	Fri, Dec 30, 2005	107.75	108.48	107.20	108.48
1569	NYSE	BLK	Thu, Dec 29, 2005	107.80	108.20	107.15	107.76
1568	NYSE	BLK	Wed, Dec 28, 2005	108.32	108.32	107.31	108.00
1567	NYSE	BLK	Tue, Dec 27, 2005	108.79	110.40	108.50	108.52
1566	NYSE	BLK	Fri, Dec 23, 2005	108.38	109.72	108.00	108.78
1565	NYSE	BLK	Thu, Dec 22, 2005	107.28	108.90	106.35	108.63
1564	NYSE	BLK	Wed, Dec 21, 2005	109.95	110.00	107.16	107.28
1563	NYSE	BLK	Tue, Dec 20, 2005	111.00	111.00	109.11	109.70
1562	NYSE	BLK	Mon, Dec 19, 2005	112.94	112.94	111.00	111.25
1561	NYSE	BLK	Fri, Dec 16, 2005	113.85	113.87	112.68	112.69
1560	NYSE	BLK	Thu, Dec 15, 2005	113.07	113.56	112.68	113.45
1559	NYSE	BLK	Wed, Dec 14, 2005	111.84	113.35	111.80	112.82
1558	NYSE	BLK	Tue, Dec 13, 2005	110.74	112.25	110.40	111.59
1557	NYSE	BLK	Mon, Dec 12, 2005	109.60	111.80	109.60	110.49
1556	NYSE	BLK	Fri, Dec 9, 2005	108.91	109.68	108.59	109.25
1555	NYSE	BLK	Thu, Dec 8, 2005	108.26	109.48	108.26	108.66
1554	NYSE	BLK	Wed, Dec 7, 2005	109.75	109.75	108.06	108.32
1553	NYSE	BLK	Tue, Dec 6, 2005	109.65	111.89	109.65	110.00
1552	NYSE	BLK	Mon, Dec 5, 2005	110.06	110.06	108.45	109.40
1551	NYSE	BLK	Fri, Dec 2, 2005	109.70	110.17	109.02	110.04
1550	NYSE	BLK	Thu, Dec 1, 2005	108.08	110.43	108.00	109.45
1549	NYSE	BLK	Wed, Nov 30, 2005	108.64	109.25	107.77	107.84
1548	NYSE	BLK	Tue, Nov 29, 2005	108.91	109.00	108.27	108.89
1547	NYSE	BLK	Mon, Nov 28, 2005	111.00	111.00	108.50	108.90
1546	NYSE	BLK	Fri, Nov 25, 2005	109.31	111.01	109.03	111.00
1545	NYSE	BLK	Wed, Nov 23, 2005	108.25	109.35	107.80	108.77
1544	NYSE	BLK	Tue, Nov 22, 2005	105.30	108.67	105.24	108.15
1543	NYSE	BLK	Mon, Nov 21, 2005	104.47	105.19	104.00	105.03
1542	NYSE	BLK	Fri, Nov 18, 2005	104.01	106.65	103.87	104.67
1541	NYSE	BLK	Thu, Nov 17, 2005	98.38	105.00	98.38	104.01
1540	NYSE	BLK	Wed, Nov 16, 2005	100.20	100.25	97.79	98.13
1539	NYSE	BLK	Tue, Nov 15, 2005	101.17	101.33	99.15	100.00
1538	NYSE	BLK	Mon, Nov 14, 2005	101.89	101.89	100.75	101.47
1537	NYSE	BLK	Fri, Nov 11, 2005	100.64	101.59	100.13	101.59
1536	NYSE	BLK	Thu, Nov 10, 2005	99.40	100.75	99.15	100.39
1535	NYSE	BLK	Wed, Nov 9, 2005	97.81	99.30	97.81	99.25
1534	NYSE	BLK	Tue, Nov 8, 2005	97.06	97.95	96.68	97.87
1533	NYSE	BLK	Mon, Nov 7, 2005	96.90	97.11	96.37	96.76
1532	NYSE	BLK	Fri, Nov 4, 2005	95.42	96.78	94.91	96.52
1531	NYSE	BLK	Thu, Nov 3, 2005	95.65	95.84	95.05	95.29
1530	NYSE	BLK	Wed, Nov 2, 2005	94.43	95.50	94.43	95.30
1529	NYSE	BLK	Tue, Nov 1, 2005	94.81	95.01	94.24	94.35
1528	NYSE	BLK	Mon, Oct 31, 2005	93.37	95.74	93.35	94.80
1527	NYSE	BLK	Fri, Oct 28, 2005	93.67	94.00	92.18	93.22
1526	NYSE	BLK	Thu, Oct 27, 2005	92.80	94.43	92.64	93.42
1525	NYSE	BLK	Wed, Oct 26, 2005	92.73	93.30	92.43	93.00
1524	NYSE	BLK	Tue, Oct 25, 2005	90.66	92.50	90.23	92.48
1523	NYSE	BLK	Mon, Oct 24, 2005	90.00	91.52	89.95	90.60
1522	NYSE	BLK	Fri, Oct 21, 2005	89.70	91.12	89.70	89.90
1521	NYSE	BLK	Thu, Oct 20, 2005	91.70	92.99	89.85	89.85
1520	NYSE	BLK	Wed, Oct 19, 2005	85.50	93.80	84.15	91.60
1519	NYSE	BLK	Tue, Oct 18, 2005	85.00	85.21	83.01	83.69
1518	NYSE	BLK	Mon, Oct 17, 2005	85.05	86.08	84.52	84.80
1517	NYSE	BLK	Fri, Oct 14, 2005	83.51	84.94	83.51	84.80
1516	NYSE	BLK	Thu, Oct 13, 2005	84.48	84.94	83.37	83.47
1515	NYSE	BLK	Wed, Oct 12, 2005	86.11	86.11	84.38	84.48
1514	NYSE	BLK	Tue, Oct 11, 2005	87.17	88.08	85.91	86.26
1513	NYSE	BLK	Mon, Oct 10, 2005	88.10	88.55	87.01	87.32
1512	NYSE	BLK	Fri, Oct 7, 2005	87.68	88.37	87.68	88.20
1511	NYSE	BLK	Thu, Oct 6, 2005	88.61	88.61	87.09	87.68
1510	NYSE	BLK	Wed, Oct 5, 2005	89.72	90.00	88.40	88.46
1509	NYSE	BLK	Tue, Oct 4, 2005	89.12	89.74	89.12	89.59
1508	NYSE	BLK	Mon, Oct 3, 2005	88.87	89.45	87.90	89.12
1507	NYSE	BLK	Fri, Sep 30, 2005	88.44	89.29	88.20	88.62
1506	NYSE	BLK	Thu, Sep 29, 2005	86.45	88.68	86.15	88.26
1505	NYSE	BLK	Wed, Sep 28, 2005	85.44	86.80	85.44	86.35
1504	NYSE	BLK	Tue, Sep 27, 2005	85.33	86.12	85.33	85.42
1503	NYSE	BLK	Mon, Sep 26, 2005	85.65	86.61	85.23	85.23
1502	NYSE	BLK	Fri, Sep 23, 2005	85.73	86.06	85.62	85.62
1501	NYSE	BLK	Thu, Sep 22, 2005	85.02	86.26	84.66	85.72
1500	NYSE	BLK	Wed, Sep 21, 2005	87.30	87.30	84.72	84.96
1499	NYSE	BLK	Tue, Sep 20, 2005	85.54	87.71	85.54	87.16
1498	NYSE	BLK	Mon, Sep 19, 2005	84.35	85.62	84.15	85.44
1497	NYSE	BLK	Fri, Sep 16, 2005	83.80	84.36	83.64	84.25
1496	NYSE	BLK	Thu, Sep 15, 2005	83.66	83.80	83.02	83.80
1495	NYSE	BLK	Wed, Sep 14, 2005	84.00	84.21	83.35	83.51
1494	NYSE	BLK	Tue, Sep 13, 2005	85.40	85.57	83.75	84.00
1493	NYSE	BLK	Mon, Sep 12, 2005	85.17	85.84	84.90	85.45
1492	NYSE	BLK	Fri, Sep 9, 2005	83.35	84.01	83.25	83.93
1491	NYSE	BLK	Thu, Sep 8, 2005	83.94	83.94	83.17	83.40
1490	NYSE	BLK	Wed, Sep 7, 2005	84.40	84.40	83.48	83.93
1489	NYSE	BLK	Tue, Sep 6, 2005	83.18	84.64	82.98	84.25
1488	NYSE	BLK	Fri, Sep 2, 2005	83.90	83.96	82.84	83.03
1487	NYSE	BLK	Thu, Sep 1, 2005	82.15	84.05	81.93	83.83
1486	NYSE	BLK	Wed, Aug 31, 2005	82.70	82.70	81.23	82.15
1485	NYSE	BLK	Tue, Aug 30, 2005	84.25	84.25	82.59	83.03
1484	NYSE	BLK	Mon, Aug 29, 2005	84.05	84.32	83.32	84.30
1483	NYSE	BLK	Fri, Aug 26, 2005	83.99	84.30	82.85	84.15
1482	NYSE	BLK	Thu, Aug 25, 2005	84.10	84.27	83.84	84.01
1481	NYSE	BLK	Wed, Aug 24, 2005	84.66	84.75	84.10	84.25
1480	NYSE	BLK	Tue, Aug 23, 2005	85.13	85.26	84.38	84.86
1479	NYSE	BLK	Mon, Aug 22, 2005	85.41	85.46	84.86	85.00
1478	NYSE	BLK	Fri, Aug 19, 2005	85.25	85.93	84.81	85.46
1477	NYSE	BLK	Thu, Aug 18, 2005	84.96	85.25	84.29	85.25
1476	NYSE	BLK	Wed, Aug 17, 2005	84.35	86.15	84.34	84.96
1475	NYSE	BLK	Tue, Aug 16, 2005	85.45	85.64	84.28	84.40
1474	NYSE	BLK	Mon, Aug 15, 2005	84.62	86.61	84.62	85.38
1473	NYSE	BLK	Fri, Aug 12, 2005	84.12	84.95	83.92	84.41
1472	NYSE	BLK	Thu, Aug 11, 2005	84.50	84.56	83.55	83.97
1471	NYSE	BLK	Wed, Aug 10, 2005	83.32	84.65	83.32	84.50
1470	NYSE	BLK	Tue, Aug 9, 2005	82.23	83.58	82.23	83.32
1469	NYSE	BLK	Mon, Aug 8, 2005	82.31	83.33	82.14	82.23
1468	NYSE	BLK	Fri, Aug 5, 2005	83.60	83.60	82.05	82.46
1467	NYSE	BLK	Thu, Aug 4, 2005	84.96	84.96	83.44	83.60
1466	NYSE	BLK	Wed, Aug 3, 2005	84.33	84.69	84.10	84.61
1465	NYSE	BLK	Tue, Aug 2, 2005	84.37	85.46	84.08	84.48
1464	NYSE	BLK	Mon, Aug 1, 2005	85.15	85.39	83.98	84.37
1463	NYSE	BLK	Fri, Jul 29, 2005	85.03	85.62	84.82	85.00
1462	NYSE	BLK	Thu, Jul 28, 2005	85.31	85.55	84.90	84.90
1461	NYSE	BLK	Wed, Jul 27, 2005	84.14	85.54	83.45	85.30
1460	NYSE	BLK	Tue, Jul 26, 2005	83.00	84.09	82.80	83.99
1459	NYSE	BLK	Mon, Jul 25, 2005	82.15	83.22	81.91	83.00
1458	NYSE	BLK	Fri, Jul 22, 2005	82.69	82.70	82.17	82.30
1457	NYSE	BLK	Thu, Jul 21, 2005	83.15	83.16	82.45	82.69
1456	NYSE	BLK	Wed, Jul 20, 2005	83.40	83.40	82.95	83.15
1455	NYSE	BLK	Tue, Jul 19, 2005	83.31	85.50	82.73	83.29
1454	NYSE	BLK	Mon, Jul 18, 2005	84.00	84.31	83.16	83.49
1453	NYSE	BLK	Fri, Jul 15, 2005	83.91	83.95	82.42	83.75
1452	NYSE	BLK	Thu, Jul 14, 2005	83.77	84.28	83.50	84.16
1451	NYSE	BLK	Wed, Jul 13, 2005	84.43	84.43	83.35	83.73
1450	NYSE	BLK	Tue, Jul 12, 2005	83.52	84.51	83.37	84.25
1449	NYSE	BLK	Mon, Jul 11, 2005	82.33	83.98	82.33	83.52
1448	NYSE	BLK	Fri, Jul 8, 2005	82.24	82.73	81.77	82.15
1447	NYSE	BLK	Thu, Jul 7, 2005	83.84	84.15	82.46	82.59
1446	NYSE	BLK	Wed, Jul 6, 2005	81.98	83.85	81.95	83.85
1445	NYSE	BLK	Tue, Jul 5, 2005	81.45	82.52	81.41	81.80
1444	NYSE	BLK	Fri, Jul 1, 2005	80.30	81.20	79.87	81.20
1443	NYSE	BLK	Thu, Jun 30, 2005	80.03	80.52	79.85	80.45
1442	NYSE	BLK	Wed, Jun 29, 2005	79.32	79.88	79.28	79.78
1441	NYSE	BLK	Tue, Jun 28, 2005	77.66	79.61	77.66	79.50
1440	NYSE	BLK	Mon, Jun 27, 2005	76.00	77.48	75.98	77.48
1439	NYSE	BLK	Fri, Jun 24, 2005	76.86	76.90	75.92	76.25
1438	NYSE	BLK	Thu, Jun 23, 2005	77.90	78.03	76.75	76.76
1437	NYSE	BLK	Wed, Jun 22, 2005	77.95	78.14	77.36	77.90
1436	NYSE	BLK	Tue, Jun 21, 2005	78.10	78.10	77.39	77.75
1435	NYSE	BLK	Mon, Jun 20, 2005	77.89	78.25	77.50	78.25
1434	NYSE	BLK	Fri, Jun 17, 2005	78.13	78.25	77.62	78.07
1433	NYSE	BLK	Thu, Jun 16, 2005	78.00	78.25	77.70	78.23
1432	NYSE	BLK	Wed, Jun 15, 2005	78.01	78.32	77.70	78.15
1431	NYSE	BLK	Tue, Jun 14, 2005	78.15	79.51	77.85	78.01
1430	NYSE	BLK	Mon, Jun 13, 2005	78.00	78.55	77.60	78.15
1429	NYSE	BLK	Fri, Jun 10, 2005	76.95	78.05	76.94	77.48
1428	NYSE	BLK	Thu, Jun 9, 2005	75.35	76.84	75.21	76.77
1427	NYSE	BLK	Wed, Jun 8, 2005	77.17	77.45	75.32	75.60
1426	NYSE	BLK	Tue, Jun 7, 2005	77.25	77.90	76.95	77.17
1425	NYSE	BLK	Mon, Jun 6, 2005	77.13	77.57	77.01	77.48
1424	NYSE	BLK	Fri, Jun 3, 2005	77.45	77.81	77.16	77.38
1423	NYSE	BLK	Thu, Jun 2, 2005	77.72	77.72	77.00	77.50
1422	NYSE	BLK	Wed, Jun 1, 2005	77.92	78.20	77.09	77.70
1421	NYSE	BLK	Tue, May 31, 2005	78.35	78.35	77.35	78.02
1420	NYSE	BLK	Fri, May 27, 2005	78.09	78.60	77.69	78.10
1419	NYSE	BLK	Thu, May 26, 2005	77.55	78.25	77.55	78.09
1418	NYSE	BLK	Wed, May 25, 2005	77.50	77.84	77.10	77.58
1417	NYSE	BLK	Tue, May 24, 2005	78.00	78.05	76.65	77.50
1416	NYSE	BLK	Mon, May 23, 2005	78.25	78.85	78.00	78.05
1415	NYSE	BLK	Fri, May 20, 2005	78.36	78.40	77.55	78.21
1414	NYSE	BLK	Thu, May 19, 2005	78.34	78.84	77.67	78.24
1413	NYSE	BLK	Wed, May 18, 2005	77.04	79.98	77.04	78.54
1412	NYSE	BLK	Tue, May 17, 2005	76.89	77.35	76.25	76.89
1411	NYSE	BLK	Mon, May 16, 2005	75.65	77.10	75.65	76.59
1410	NYSE	BLK	Fri, May 13, 2005	75.85	76.12	75.16	75.71
1409	NYSE	BLK	Thu, May 12, 2005	75.75	76.29	75.51	75.60
1408	NYSE	BLK	Wed, May 11, 2005	75.55	76.15	75.41	75.89
1407	NYSE	BLK	Tue, May 10, 2005	75.77	75.92	75.50	75.55
1406	NYSE	BLK	Mon, May 9, 2005	74.52	76.10	74.50	76.02
1405	NYSE	BLK	Fri, May 6, 2005	74.55	75.27	74.43	74.77
1404	NYSE	BLK	Thu, May 5, 2005	74.50	75.00	73.78	74.37
1403	NYSE	BLK	Wed, May 4, 2005	75.00	75.01	74.40	74.53
1402	NYSE	BLK	Tue, May 3, 2005	74.80	75.50	74.56	75.00
1401	NYSE	BLK	Mon, May 2, 2005	74.90	75.15	74.46	74.80
1400	NYSE	BLK	Fri, Apr 29, 2005	74.90	75.07	74.00	74.96
1399	NYSE	BLK	Thu, Apr 28, 2005	74.97	75.25	74.01	74.72
1398	NYSE	BLK	Wed, Apr 27, 2005	75.52	75.52	73.73	74.97
1397	NYSE	BLK	Tue, Apr 26, 2005	76.00	76.73	75.21	75.70
1396	NYSE	BLK	Mon, Apr 25, 2005	75.15	76.16	74.70	75.96
1395	NYSE	BLK	Fri, Apr 22, 2005	73.63	76.00	73.40	75.25
1394	NYSE	BLK	Thu, Apr 21, 2005	72.36	73.88	72.35	73.38
1393	NYSE	BLK	Wed, Apr 20, 2005	74.27	74.27	71.16	72.26
1392	NYSE	BLK	Tue, Apr 19, 2005	71.19	73.87	71.19	73.87
1391	NYSE	BLK	Mon, Apr 18, 2005	70.40	70.87	70.09	70.19
1390	NYSE	BLK	Fri, Apr 15, 2005	70.42	70.56	69.38	70.00
1389	NYSE	BLK	Thu, Apr 14, 2005	70.58	71.32	70.25	70.42
1388	NYSE	BLK	Wed, Apr 13, 2005	70.84	70.84	69.80	70.42
1387	NYSE	BLK	Tue, Apr 12, 2005	71.46	71.49	69.50	71.00
1386	NYSE	BLK	Mon, Apr 11, 2005	73.30	73.30	71.05	71.56
1385	NYSE	BLK	Fri, Apr 8, 2005	73.61	73.90	73.42	73.43
1384	NYSE	BLK	Thu, Apr 7, 2005	73.52	73.79	72.80	73.79
1383	NYSE	BLK	Wed, Apr 6, 2005	74.36	74.56	73.15	73.37
1382	NYSE	BLK	Tue, Apr 5, 2005	74.74	75.12	73.90	74.21
1381	NYSE	BLK	Mon, Apr 4, 2005	75.45	75.46	73.47	74.60
1380	NYSE	BLK	Fri, Apr 1, 2005	74.93	75.63	74.55	75.63
1379	NYSE	BLK	Thu, Mar 31, 2005	74.00	74.95	73.84	74.93
1378	NYSE	BLK	Wed, Mar 30, 2005	73.99	74.40	73.64	73.98
1377	NYSE	BLK	Tue, Mar 29, 2005	75.92	75.92	73.75	73.98
1376	NYSE	BLK	Mon, Mar 28, 2005	75.15	76.25	75.15	76.07
1375	NYSE	BLK	Thu, Mar 24, 2005	75.27	75.75	74.90	74.95
1374	NYSE	BLK	Wed, Mar 23, 2005	77.21	77.21	75.14	75.47
1373	NYSE	BLK	Tue, Mar 22, 2005	78.45	78.66	77.36	77.39
1372	NYSE	BLK	Mon, Mar 21, 2005	79.50	79.50	77.55	78.24
1371	NYSE	BLK	Fri, Mar 18, 2005	79.66	79.79	78.83	79.64
1370	NYSE	BLK	Thu, Mar 17, 2005	79.80	79.96	79.25	79.51
1369	NYSE	BLK	Wed, Mar 16, 2005	80.47	80.47	78.85	79.82
1368	NYSE	BLK	Tue, Mar 15, 2005	80.96	80.96	80.10	80.62
1367	NYSE	BLK	Mon, Mar 14, 2005	80.11	81.52	80.11	80.71
1366	NYSE	BLK	Fri, Mar 11, 2005	79.80	80.57	79.80	79.96
1365	NYSE	BLK	Thu, Mar 10, 2005	80.55	80.85	79.56	79.63
1364	NYSE	BLK	Wed, Mar 9, 2005	80.80	81.17	80.28	80.55
1363	NYSE	BLK	Tue, Mar 8, 2005	80.31	80.98	80.23	80.85
1362	NYSE	BLK	Mon, Mar 7, 2005	80.40	80.91	80.18	80.31
1361	NYSE	BLK	Fri, Mar 4, 2005	79.49	80.72	79.35	80.55
1360	NYSE	BLK	Thu, Mar 3, 2005	79.74	80.09	79.20	79.56
1359	NYSE	BLK	Wed, Mar 2, 2005	79.86	81.40	79.53	79.97
1358	NYSE	BLK	Tue, Mar 1, 2005	77.61	80.44	77.61	80.01
1357	NYSE	BLK	Mon, Feb 28, 2005	77.87	77.87	77.01	77.61
1356	NYSE	BLK	Fri, Feb 25, 2005	78.31	78.50	77.86	78.17
1355	NYSE	BLK	Thu, Feb 24, 2005	78.41	78.41	77.80	78.11
1354	NYSE	BLK	Wed, Feb 23, 2005	79.33	79.37	78.20	78.26
1353	NYSE	BLK	Tue, Feb 22, 2005	80.38	80.38	78.70	79.33
1352	NYSE	BLK	Fri, Feb 18, 2005	80.70	80.87	79.64	80.53
1351	NYSE	BLK	Thu, Feb 17, 2005	77.25	80.99	77.25	80.25
1350	NYSE	BLK	Wed, Feb 16, 2005	79.00	79.00	77.16	77.58
1349	NYSE	BLK	Tue, Feb 15, 2005	79.69	80.26	79.40	79.50
1348	NYSE	BLK	Mon, Feb 14, 2005	81.05	81.31	79.75	79.89
1347	NYSE	BLK	Fri, Feb 11, 2005	80.70	82.45	80.47	81.00
1346	NYSE	BLK	Thu, Feb 10, 2005	79.85	80.91	79.60	80.85
1345	NYSE	BLK	Wed, Feb 9, 2005	80.21	80.74	79.94	80.00
1344	NYSE	BLK	Tue, Feb 8, 2005	80.41	81.00	80.00	80.41
1343	NYSE	BLK	Mon, Feb 7, 2005	80.85	81.45	80.59	80.59
1342	NYSE	BLK	Fri, Feb 4, 2005	80.05	80.80	80.05	80.40
1341	NYSE	BLK	Thu, Feb 3, 2005	78.90	80.50	78.90	80.05
1340	NYSE	BLK	Wed, Feb 2, 2005	79.89	79.89	78.60	79.07
1339	NYSE	BLK	Tue, Feb 1, 2005	80.15	80.15	79.26	79.80
1338	NYSE	BLK	Mon, Jan 31, 2005	79.25	80.39	79.25	80.30
1337	NYSE	BLK	Fri, Jan 28, 2005	79.30	79.57	78.53	79.05
1336	NYSE	BLK	Thu, Jan 27, 2005	79.39	79.75	79.16	79.30
1335	NYSE	BLK	Wed, Jan 26, 2005	78.20	79.76	78.20	79.24
1334	NYSE	BLK	Tue, Jan 25, 2005	79.08	79.70	79.00	79.01
1333	NYSE	BLK	Mon, Jan 24, 2005	79.38	79.66	78.64	79.23
1332	NYSE	BLK	Fri, Jan 21, 2005	79.35	79.60	78.45	79.31
1331	NYSE	BLK	Thu, Jan 20, 2005	79.68	80.11	77.70	79.34
1330	NYSE	BLK	Wed, Jan 19, 2005	81.88	82.20	79.44	79.48
1329	NYSE	BLK	Tue, Jan 18, 2005	80.66	81.35	80.10	80.48
1328	NYSE	BLK	Fri, Jan 14, 2005	80.50	81.30	80.50	80.91
1327	NYSE	BLK	Thu, Jan 13, 2005	80.55	81.97	80.25	80.25
1326	NYSE	BLK	Wed, Jan 12, 2005	80.13	80.85	80.13	80.70
1325	NYSE	BLK	Tue, Jan 11, 2005	80.30	80.55	79.25	79.95
1324	NYSE	BLK	Mon, Jan 10, 2005	79.00	80.64	78.75	80.19
1323	NYSE	BLK	Fri, Jan 7, 2005	80.00	81.00	77.95	78.34
1322	NYSE	BLK	Thu, Jan 6, 2005	76.25	80.58	76.21	80.00
1321	NYSE	BLK	Wed, Jan 5, 2005	75.70	75.70	74.75	74.85
1320	NYSE	BLK	Tue, Jan 4, 2005	75.77	76.25	74.95	75.55
1319	NYSE	BLK	Mon, Jan 3, 2005	77.01	77.35	75.77	75.78
1318	NYSE	BLK	Fri, Dec 31, 2004	77.02	77.98	77.02	77.26
1317	NYSE	BLK	Thu, Dec 30, 2004	76.74	77.38	76.64	77.17
1316	NYSE	BLK	Wed, Dec 29, 2004	76.66	77.05	76.60	76.74
1315	NYSE	BLK	Tue, Dec 28, 2004	76.05	77.10	75.90	76.81
1314	NYSE	BLK	Mon, Dec 27, 2004	77.86	77.86	75.49	75.90
1313	NYSE	BLK	Thu, Dec 23, 2004	76.57	77.51	76.57	77.51
1312	NYSE	BLK	Wed, Dec 22, 2004	76.55	77.09	76.35	76.72
1311	NYSE	BLK	Tue, Dec 21, 2004	75.75	76.50	75.46	76.44
1310	NYSE	BLK	Mon, Dec 20, 2004	76.87	77.00	75.59	75.60
1309	NYSE	BLK	Fri, Dec 17, 2004	78.00	78.24	76.93	77.00
1308	NYSE	BLK	Thu, Dec 16, 2004	77.60	77.60	76.85	77.40
1307	NYSE	BLK	Wed, Dec 15, 2004	76.90	77.50	76.50	77.36
1306	NYSE	BLK	Tue, Dec 14, 2004	76.92	77.50	76.36	77.10
1305	NYSE	BLK	Mon, Dec 13, 2004	76.80	77.62	76.80	76.92
1304	NYSE	BLK	Fri, Dec 10, 2004	75.30	77.75	75.30	76.95
1303	NYSE	BLK	Thu, Dec 9, 2004	74.95	76.44	74.89	75.47
1302	NYSE	BLK	Wed, Dec 8, 2004	73.65	75.58	73.65	75.05
1301	NYSE	BLK	Tue, Dec 7, 2004	76.00	76.13	74.31	74.47
1300	NYSE	BLK	Mon, Dec 6, 2004	76.15	77.03	75.49	75.92
1299	NYSE	BLK	Fri, Dec 3, 2004	76.66	77.17	76.00	76.35
1298	NYSE	BLK	Thu, Dec 2, 2004	76.05	77.18	75.70	76.66
1297	NYSE	BLK	Wed, Dec 1, 2004	74.46	76.24	74.46	76.20
1296	NYSE	BLK	Tue, Nov 30, 2004	76.10	76.10	74.41	74.56
1295	NYSE	BLK	Mon, Nov 29, 2004	76.06	76.79	76.03	76.26
1294	NYSE	BLK	Fri, Nov 26, 2004	76.20	76.32	76.07	76.31
1293	NYSE	BLK	Wed, Nov 24, 2004	74.50	76.70	74.49	76.38
1292	NYSE	BLK	Tue, Nov 23, 2004	74.26	75.38	74.01	74.66
1291	NYSE	BLK	Mon, Nov 22, 2004	73.75	74.18	73.20	74.18
1290	NYSE	BLK	Fri, Nov 19, 2004	75.30	75.30	73.72	73.90
1289	NYSE	BLK	Thu, Nov 18, 2004	75.70	76.00	75.30	75.45
1288	NYSE	BLK	Wed, Nov 17, 2004	75.05	76.90	75.05	75.53
1287	NYSE	BLK	Tue, Nov 16, 2004	74.93	76.04	74.90	75.20
1286	NYSE	BLK	Mon, Nov 15, 2004	76.22	76.39	74.75	74.75
1285	NYSE	BLK	Fri, Nov 12, 2004	74.30	76.89	74.30	76.40
1284	NYSE	BLK	Thu, Nov 11, 2004	74.16	74.80	74.00	74.30
1283	NYSE	BLK	Wed, Nov 10, 2004	74.46	74.80	73.94	74.01
1282	NYSE	BLK	Tue, Nov 9, 2004	75.15	75.15	73.50	74.35
1281	NYSE	BLK	Mon, Nov 8, 2004	74.49	75.30	74.40	75.30
1280	NYSE	BLK	Fri, Nov 5, 2004	75.80	75.81	74.15	74.46
1279	NYSE	BLK	Thu, Nov 4, 2004	75.25	75.86	75.00	75.78
1278	NYSE	BLK	Wed, Nov 3, 2004	75.00	75.81	74.81	75.25
1277	NYSE	BLK	Tue, Nov 2, 2004	74.63	75.00	74.58	74.77
1276	NYSE	BLK	Mon, Nov 1, 2004	73.35	75.73	73.21	74.78
1275	NYSE	BLK	Fri, Oct 29, 2004	73.05	74.03	73.00	73.50
1274	NYSE	BLK	Thu, Oct 28, 2004	72.93	73.12	71.86	73.07
1273	NYSE	BLK	Wed, Oct 27, 2004	72.75	74.40	72.63	73.18
1272	NYSE	BLK	Tue, Oct 26, 2004	70.33	73.62	70.33	72.89
1271	NYSE	BLK	Mon, Oct 25, 2004	70.19	70.85	69.97	70.46
1270	NYSE	BLK	Fri, Oct 22, 2004	71.21	71.60	70.45	70.94
1269	NYSE	BLK	Thu, Oct 21, 2004	69.97	71.30	69.97	71.25
1268	NYSE	BLK	Wed, Oct 20, 2004	69.93	70.37	68.83	70.09
1267	NYSE	BLK	Tue, Oct 19, 2004	69.08	70.70	68.90	70.11
1266	NYSE	BLK	Mon, Oct 18, 2004	69.80	70.65	69.25	69.33
1265	NYSE	BLK	Fri, Oct 15, 2004	70.41	70.50	69.45	69.79
1264	NYSE	BLK	Thu, Oct 14, 2004	71.15	71.20	70.01	70.53
1263	NYSE	BLK	Wed, Oct 13, 2004	72.05	72.28	70.96	71.15
1262	NYSE	BLK	Tue, Oct 12, 2004	72.01	72.01	70.82	71.81
1261	NYSE	BLK	Mon, Oct 11, 2004	71.81	72.36	71.54	72.16
1260	NYSE	BLK	Fri, Oct 8, 2004	74.30	74.30	71.61	71.80
1259	NYSE	BLK	Thu, Oct 7, 2004	74.70	75.00	73.08	74.43
1258	NYSE	BLK	Wed, Oct 6, 2004	75.27	75.89	74.39	74.85
1257	NYSE	BLK	Tue, Oct 5, 2004	74.50	75.72	74.48	75.33
1256	NYSE	BLK	Mon, Oct 4, 2004	74.44	75.30	74.44	74.50
1255	NYSE	BLK	Fri, Oct 1, 2004	73.49	74.75	73.20	74.34
1254	NYSE	BLK	Thu, Sep 30, 2004	72.12	73.96	71.87	73.49
1253	NYSE	BLK	Wed, Sep 29, 2004	72.35	72.35	71.65	72.02
1252	NYSE	BLK	Tue, Sep 28, 2004	72.89	72.89	71.90	72.35
1251	NYSE	BLK	Mon, Sep 27, 2004	73.31	73.40	72.33	72.89
1250	NYSE	BLK	Fri, Sep 24, 2004	73.18	74.00	73.18	73.46
1249	NYSE	BLK	Thu, Sep 23, 2004	73.41	73.77	73.00	73.17
1248	NYSE	BLK	Wed, Sep 22, 2004	74.38	74.43	73.50	73.56
1247	NYSE	BLK	Tue, Sep 21, 2004	74.73	74.97	74.29	74.38
1246	NYSE	BLK	Mon, Sep 20, 2004	74.30	75.00	74.30	74.73
1245	NYSE	BLK	Fri, Sep 17, 2004	74.47	76.00	74.47	74.55
1244	NYSE	BLK	Thu, Sep 16, 2004	74.28	75.50	74.28	74.72
1243	NYSE	BLK	Wed, Sep 15, 2004	74.24	74.79	73.86	74.43
1242	NYSE	BLK	Tue, Sep 14, 2004	74.21	75.16	74.11	74.35
1241	NYSE	BLK	Mon, Sep 13, 2004	73.80	75.70	73.80	74.21
1240	NYSE	BLK	Fri, Sep 10, 2004	72.00	74.32	72.00	73.60
1239	NYSE	BLK	Thu, Sep 9, 2004	73.80	73.80	71.93	72.57
1238	NYSE	BLK	Wed, Sep 8, 2004	74.85	75.51	74.65	74.99
1237	NYSE	BLK	Tue, Sep 7, 2004	75.00	75.44	74.75	74.82
1236	NYSE	BLK	Fri, Sep 3, 2004	73.80	74.93	73.72	74.89
1235	NYSE	BLK	Thu, Sep 2, 2004	73.57	74.16	73.57	73.99
1234	NYSE	BLK	Wed, Sep 1, 2004	73.34	74.25	72.84	73.72
1233	NYSE	BLK	Tue, Aug 31, 2004	73.60	74.20	72.75	73.09
1232	NYSE	BLK	Mon, Aug 30, 2004	70.07	74.29	70.07	73.73
1231	NYSE	BLK	Fri, Aug 27, 2004	67.71	71.59	67.71	71.32
1230	NYSE	BLK	Thu, Aug 26, 2004	65.91	67.57	65.91	67.21
1229	NYSE	BLK	Wed, Aug 25, 2004	64.59	66.36	64.59	65.66
1228	NYSE	BLK	Tue, Aug 24, 2004	64.75	64.76	64.32	64.59
1227	NYSE	BLK	Mon, Aug 23, 2004	63.98	64.99	63.98	64.94
1226	NYSE	BLK	Fri, Aug 20, 2004	63.90	64.07	63.45	63.88
1225	NYSE	BLK	Thu, Aug 19, 2004	64.53	64.54	63.65	63.80
1224	NYSE	BLK	Wed, Aug 18, 2004	64.75	64.76	64.20	64.63
1223	NYSE	BLK	Tue, Aug 17, 2004	63.82	65.80	63.74	64.97
1222	NYSE	BLK	Mon, Aug 16, 2004	61.66	63.89	61.60	63.70
1221	NYSE	BLK	Fri, Aug 13, 2004	62.75	62.82	61.42	61.56
1220	NYSE	BLK	Thu, Aug 12, 2004	62.17	62.90	62.17	62.87
1219	NYSE	BLK	Wed, Aug 11, 2004	61.60	62.91	61.15	62.29
1218	NYSE	BLK	Tue, Aug 10, 2004	60.83	61.93	60.83	61.72
1217	NYSE	BLK	Mon, Aug 9, 2004	61.64	61.64	60.66	60.71
1216	NYSE	BLK	Fri, Aug 6, 2004	62.94	62.94	61.03	61.54
1215	NYSE	BLK	Thu, Aug 5, 2004	63.40	63.55	62.05	63.06
1214	NYSE	BLK	Wed, Aug 4, 2004	62.75	63.51	62.55	63.51
1213	NYSE	BLK	Tue, Aug 3, 2004	62.74	63.05	62.45	62.91
1212	NYSE	BLK	Mon, Aug 2, 2004	61.85	62.82	61.81	62.68
1211	NYSE	BLK	Fri, Jul 30, 2004	62.50	62.50	61.53	61.95
1210	NYSE	BLK	Thu, Jul 29, 2004	61.60	62.57	61.60	62.50
1209	NYSE	BLK	Wed, Jul 28, 2004	62.80	62.81	60.80	61.48
1208	NYSE	BLK	Tue, Jul 27, 2004	62.76	62.98	62.52	62.69
1207	NYSE	BLK	Mon, Jul 26, 2004	62.50	62.95	62.40	62.67
1206	NYSE	BLK	Fri, Jul 23, 2004	62.06	62.67	61.50	62.51
1205	NYSE	BLK	Thu, Jul 22, 2004	63.41	63.41	62.05	62.05
1204	NYSE	BLK	Wed, Jul 21, 2004	64.60	64.95	63.60	63.66
1203	NYSE	BLK	Tue, Jul 20, 2004	63.76	65.41	63.20	64.65
1202	NYSE	BLK	Mon, Jul 19, 2004	63.49	63.49	61.69	62.66
1201	NYSE	BLK	Fri, Jul 16, 2004	63.51	64.07	63.16	63.49
1200	NYSE	BLK	Thu, Jul 15, 2004	64.20	64.25	63.50	63.50
1199	NYSE	BLK	Wed, Jul 14, 2004	64.72	64.80	64.20	64.21
1198	NYSE	BLK	Tue, Jul 13, 2004	64.87	64.87	64.61	64.72
1197	NYSE	BLK	Mon, Jul 12, 2004	64.88	65.24	64.48	64.87
1196	NYSE	BLK	Fri, Jul 9, 2004	64.75	64.89	64.55	64.89
1195	NYSE	BLK	Thu, Jul 8, 2004	64.89	64.89	64.45	64.80
1194	NYSE	BLK	Wed, Jul 7, 2004	65.79	65.79	64.84	65.01
1193	NYSE	BLK	Tue, Jul 6, 2004	65.13	65.94	65.05	65.80
1192	NYSE	BLK	Fri, Jul 2, 2004	64.10	65.80	63.95	65.13
1191	NYSE	BLK	Thu, Jul 1, 2004	63.80	64.25	63.75	64.15
1190	NYSE	BLK	Wed, Jun 30, 2004	62.95	64.31	62.95	63.83
1189	NYSE	BLK	Tue, Jun 29, 2004	62.54	63.22	62.34	63.05
1188	NYSE	BLK	Mon, Jun 28, 2004	62.50	62.64	62.15	62.53
1187	NYSE	BLK	Fri, Jun 25, 2004	62.10	62.50	61.70	62.50
1186	NYSE	BLK	Thu, Jun 24, 2004	62.28	62.97	62.03	62.28
1185	NYSE	BLK	Wed, Jun 23, 2004	62.29	62.58	61.81	62.38
1184	NYSE	BLK	Tue, Jun 22, 2004	61.93	62.39	61.31	62.39
1183	NYSE	BLK	Mon, Jun 21, 2004	62.35	62.48	61.88	61.93
1182	NYSE	BLK	Fri, Jun 18, 2004	63.01	63.49	62.23	62.25
1181	NYSE	BLK	Thu, Jun 17, 2004	61.91	63.11	61.51	63.00
1180	NYSE	BLK	Wed, Jun 16, 2004	62.25	62.97	61.77	62.01
1179	NYSE	BLK	Tue, Jun 15, 2004	62.75	63.35	62.20	62.20
1178	NYSE	BLK	Mon, Jun 14, 2004	63.45	63.46	62.63	62.65
1177	NYSE	BLK	Thu, Jun 10, 2004	63.94	64.15	63.39	63.57
1176	NYSE	BLK	Wed, Jun 9, 2004	64.71	64.71	63.93	64.04
1175	NYSE	BLK	Tue, Jun 8, 2004	64.54	65.14	64.54	64.81
1174	NYSE	BLK	Mon, Jun 7, 2004	64.45	64.71	64.30	64.44
1173	NYSE	BLK	Fri, Jun 4, 2004	63.55	64.55	63.55	64.55
1172	NYSE	BLK	Thu, Jun 3, 2004	63.70	63.70	63.11	63.39
1171	NYSE	BLK	Wed, Jun 2, 2004	63.35	64.46	63.25	64.13
1170	NYSE	BLK	Tue, Jun 1, 2004	63.25	63.65	62.86	63.20
1169	NYSE	BLK	Fri, May 28, 2004	62.18	63.10	62.05	63.10
1168	NYSE	BLK	Thu, May 27, 2004	61.46	62.90	61.19	62.43
1167	NYSE	BLK	Wed, May 26, 2004	60.54	62.11	60.50	61.56
1166	NYSE	BLK	Tue, May 25, 2004	60.15	60.81	60.00	60.64
1165	NYSE	BLK	Mon, May 24, 2004	59.26	60.68	59.23	60.25
1164	NYSE	BLK	Fri, May 21, 2004	58.98	59.44	58.84	59.16
1163	NYSE	BLK	Thu, May 20, 2004	58.70	59.22	58.70	59.08
1162	NYSE	BLK	Wed, May 19, 2004	58.68	59.91	58.66	58.75
1161	NYSE	BLK	Tue, May 18, 2004	58.05	58.75	58.04	58.43
1160	NYSE	BLK	Mon, May 17, 2004	58.63	58.63	57.80	57.95
1159	NYSE	BLK	Fri, May 14, 2004	58.63	59.12	58.29	58.63
1158	NYSE	BLK	Thu, May 13, 2004	58.75	59.45	58.70	58.73
1157	NYSE	BLK	Wed, May 12, 2004	58.75	58.78	58.00	58.75
1156	NYSE	BLK	Tue, May 11, 2004	59.20	59.26	58.67	58.79
1155	NYSE	BLK	Mon, May 10, 2004	59.78	59.78	58.94	59.20
1154	NYSE	BLK	Fri, May 7, 2004	61.55	61.82	59.88	59.88
1153	NYSE	BLK	Thu, May 6, 2004	62.46	62.46	61.65	61.65
1152	NYSE	BLK	Wed, May 5, 2004	63.24	63.27	62.56	62.56
1151	NYSE	BLK	Tue, May 4, 2004	62.36	63.56	62.24	63.34
1150	NYSE	BLK	Mon, May 3, 2004	62.10	62.97	61.71	62.51
1149	NYSE	BLK	Fri, Apr 30, 2004	61.88	62.62	61.52	62.20
1148	NYSE	BLK	Thu, Apr 29, 2004	61.59	62.62	61.50	62.00
1147	NYSE	BLK	Wed, Apr 28, 2004	62.31	62.31	61.50	61.69
1146	NYSE	BLK	Tue, Apr 27, 2004	61.80	62.75	61.78	62.41
1145	NYSE	BLK	Mon, Apr 26, 2004	61.25	62.19	61.22	61.93
1144	NYSE	BLK	Fri, Apr 23, 2004	62.28	62.28	61.18	61.25
1143	NYSE	BLK	Thu, Apr 22, 2004	61.35	62.42	61.35	62.40
1142	NYSE	BLK	Wed, Apr 21, 2004	62.37	62.37	60.96	61.35
1141	NYSE	BLK	Tue, Apr 20, 2004	62.14	63.10	61.61	62.37
1140	NYSE	BLK	Mon, Apr 19, 2004	63.38	63.39	61.74	61.74
1139	NYSE	BLK	Fri, Apr 16, 2004	62.50	63.50	62.48	63.50
1138	NYSE	BLK	Thu, Apr 15, 2004	61.51	62.00	61.08	62.00
1137	NYSE	BLK	Wed, Apr 14, 2004	62.16	62.59	61.46	61.47
1136	NYSE	BLK	Tue, Apr 13, 2004	64.05	64.05	62.25	62.26
1135	NYSE	BLK	Mon, Apr 12, 2004	63.11	64.21	63.09	63.90
1134	NYSE	BLK	Thu, Apr 8, 2004	64.07	64.63	63.10	63.10
1133	NYSE	BLK	Wed, Apr 7, 2004	64.24	64.78	63.92	63.92
1132	NYSE	BLK	Tue, Apr 6, 2004	64.10	64.83	64.09	64.39
1131	NYSE	BLK	Mon, Apr 5, 2004	65.00	65.00	63.95	64.10
1130	NYSE	BLK	Fri, Apr 2, 2004	65.95	65.95	64.85	65.00
1129	NYSE	BLK	Thu, Apr 1, 2004	62.12	66.93	62.12	66.00
1128	NYSE	BLK	Wed, Mar 31, 2004	60.56	61.40	60.53	61.17
1127	NYSE	BLK	Tue, Mar 30, 2004	60.70	61.30	60.41	60.41
1126	NYSE	BLK	Mon, Mar 29, 2004	60.00	60.90	59.81	60.86
1125	NYSE	BLK	Fri, Mar 26, 2004	59.60	60.09	59.36	60.00
1124	NYSE	BLK	Thu, Mar 25, 2004	59.55	59.85	59.06	59.60
1123	NYSE	BLK	Wed, Mar 24, 2004	59.66	59.74	59.20	59.55
1122	NYSE	BLK	Tue, Mar 23, 2004	60.10	60.10	59.46	59.91
1121	NYSE	BLK	Mon, Mar 22, 2004	60.70	60.80	59.86	60.00
1120	NYSE	BLK	Fri, Mar 19, 2004	60.56	61.19	60.45	60.90
1119	NYSE	BLK	Thu, Mar 18, 2004	60.71	60.76	60.16	60.71
1118	NYSE	BLK	Wed, Mar 17, 2004	60.00	60.80	60.00	60.71
1117	NYSE	BLK	Tue, Mar 16, 2004	59.60	60.22	59.60	60.00
1116	NYSE	BLK	Mon, Mar 15, 2004	60.38	60.38	59.50	59.50
1115	NYSE	BLK	Fri, Mar 12, 2004	59.39	61.05	59.25	60.26
1114	NYSE	BLK	Thu, Mar 11, 2004	60.93	60.93	59.00	59.27
1113	NYSE	BLK	Wed, Mar 10, 2004	61.31	61.31	60.89	61.05
1112	NYSE	BLK	Tue, Mar 9, 2004	61.86	61.86	60.93	61.06
1111	NYSE	BLK	Mon, Mar 8, 2004	61.60	62.24	61.59	62.01
1110	NYSE	BLK	Fri, Mar 5, 2004	61.00	62.34	61.00	61.50
1109	NYSE	BLK	Thu, Mar 4, 2004	61.39	61.75	61.10	61.25
1108	NYSE	BLK	Wed, Mar 3, 2004	61.09	61.60	60.74	61.27
1107	NYSE	BLK	Tue, Mar 2, 2004	60.22	61.64	60.22	61.09
1106	NYSE	BLK	Mon, Mar 1, 2004	59.65	60.99	59.65	60.32
1105	NYSE	BLK	Fri, Feb 27, 2004	59.54	60.00	59.28	59.50
1104	NYSE	BLK	Thu, Feb 26, 2004	58.45	59.69	58.25	59.60
1103	NYSE	BLK	Wed, Feb 25, 2004	58.42	58.61	57.90	58.30
1102	NYSE	BLK	Tue, Feb 24, 2004	58.45	58.63	57.86	58.27
1101	NYSE	BLK	Mon, Feb 23, 2004	59.36	59.43	58.63	58.84
1100	NYSE	BLK	Fri, Feb 20, 2004	60.22	60.24	59.25	59.26
1099	NYSE	BLK	Thu, Feb 19, 2004	60.14	60.72	60.00	60.22
1098	NYSE	BLK	Wed, Feb 18, 2004	60.00	60.35	59.96	60.14
1097	NYSE	BLK	Tue, Feb 17, 2004	58.89	60.65	58.89	59.89
1096	NYSE	BLK	Fri, Feb 13, 2004	59.45	59.65	58.65	58.74
1095	NYSE	BLK	Thu, Feb 12, 2004	60.00	60.00	59.54	59.55
1094	NYSE	BLK	Wed, Feb 11, 2004	59.75	60.23	59.60	60.00
1093	NYSE	BLK	Tue, Feb 10, 2004	59.30	59.85	59.22	59.85
1092	NYSE	BLK	Mon, Feb 9, 2004	59.00	59.82	58.27	59.22
1091	NYSE	BLK	Fri, Feb 6, 2004	58.00	60.08	57.67	60.02
1090	NYSE	BLK	Thu, Feb 5, 2004	58.40	58.40	57.52	58.15
1089	NYSE	BLK	Wed, Feb 4, 2004	60.31	60.31	58.40	58.40
1088	NYSE	BLK	Tue, Feb 3, 2004	60.02	60.90	59.72	60.30
1087	NYSE	BLK	Mon, Feb 2, 2004	60.90	61.70	59.84	60.02
1086	NYSE	BLK	Fri, Jan 30, 2004	57.25	58.30	57.08	58.02
1085	NYSE	BLK	Thu, Jan 29, 2004	57.21	57.49	56.79	57.39
1084	NYSE	BLK	Wed, Jan 28, 2004	59.90	60.32	57.50	57.61
1083	NYSE	BLK	Tue, Jan 27, 2004	58.63	59.72	58.35	59.72
1082	NYSE	BLK	Mon, Jan 26, 2004	59.05	59.17	57.25	58.51
1081	NYSE	BLK	Fri, Jan 23, 2004	57.75	59.96	57.75	59.25
1080	NYSE	BLK	Thu, Jan 22, 2004	57.00	57.64	56.15	57.61
1079	NYSE	BLK	Wed, Jan 21, 2004	56.25	57.19	56.16	56.89
1078	NYSE	BLK	Tue, Jan 20, 2004	56.17	56.61	56.14	56.25
1077	NYSE	BLK	Fri, Jan 16, 2004	56.23	56.35	56.17	56.17
1076	NYSE	BLK	Thu, Jan 15, 2004	56.50	56.58	56.06	56.13
1075	NYSE	BLK	Wed, Jan 14, 2004	58.90	58.90	55.80	56.48
1074	NYSE	BLK	Tue, Jan 13, 2004	58.95	59.50	58.62	58.90
1073	NYSE	BLK	Mon, Jan 12, 2004	57.70	58.78	57.40	58.70
1072	NYSE	BLK	Fri, Jan 9, 2004	57.85	57.99	57.53	57.60
1071	NYSE	BLK	Thu, Jan 8, 2004	58.15	58.15	57.38	57.97
1070	NYSE	BLK	Wed, Jan 7, 2004	57.25	58.14	57.16	58.00
1069	NYSE	BLK	Tue, Jan 6, 2004	56.85	57.67	56.84	57.25
1068	NYSE	BLK	Mon, Jan 5, 2004	54.00	56.85	54.00	56.85
1067	NYSE	BLK	Fri, Jan 2, 2004	53.15	54.05	53.03	53.99
1066	NYSE	BLK	Wed, Dec 31, 2003	53.63	53.63	53.11	53.11
1065	NYSE	BLK	Tue, Dec 30, 2003	53.13	53.57	52.96	53.53
1064	NYSE	BLK	Mon, Dec 29, 2003	52.25	53.23	52.12	53.23
1063	NYSE	BLK	Fri, Dec 26, 2003	51.80	52.30	51.80	52.18
1062	NYSE	BLK	Wed, Dec 24, 2003	52.05	52.05	51.75	51.87
1061	NYSE	BLK	Tue, Dec 23, 2003	51.96	52.10	51.77	51.96
1060	NYSE	BLK	Mon, Dec 22, 2003	52.17	52.22	51.60	51.84
1059	NYSE	BLK	Fri, Dec 19, 2003	52.09	52.32	51.41	52.27
1058	NYSE	BLK	Thu, Dec 18, 2003	52.17	52.60	51.94	52.34
1057	NYSE	BLK	Wed, Dec 17, 2003	51.55	52.17	51.39	52.17
1056	NYSE	BLK	Tue, Dec 16, 2003	51.96	51.97	51.12	51.50
1055	NYSE	BLK	Mon, Dec 15, 2003	52.04	52.04	51.50	51.96
1054	NYSE	BLK	Fri, Dec 12, 2003	50.90	51.79	50.65	51.79
1053	NYSE	BLK	Thu, Dec 11, 2003	50.19	51.00	50.10	51.00
1052	NYSE	BLK	Wed, Dec 10, 2003	51.33	51.33	50.13	50.19
1051	NYSE	BLK	Tue, Dec 9, 2003	51.95	51.95	51.33	51.48
1050	NYSE	BLK	Mon, Dec 8, 2003	51.04	52.05	51.04	52.05
1049	NYSE	BLK	Fri, Dec 5, 2003	52.68	52.68	51.12	51.16
1048	NYSE	BLK	Thu, Dec 4, 2003	52.00	52.95	51.72	52.80
1047	NYSE	BLK	Wed, Dec 3, 2003	51.75	52.17	51.45	52.10
1046	NYSE	BLK	Tue, Dec 2, 2003	51.55	51.75	51.13	51.75
1045	NYSE	BLK	Mon, Dec 1, 2003	50.80	51.55	50.52	51.55
1044	NYSE	BLK	Fri, Nov 28, 2003	50.85	51.14	50.80	50.95
1043	NYSE	BLK	Wed, Nov 26, 2003	50.45	50.80	50.29	50.75
1042	NYSE	BLK	Tue, Nov 25, 2003	50.45	50.75	50.40	50.40
1041	NYSE	BLK	Mon, Nov 24, 2003	49.98	50.57	49.88	50.38
1040	NYSE	BLK	Fri, Nov 21, 2003	49.87	50.45	49.78	49.88
1039	NYSE	BLK	Thu, Nov 20, 2003	50.00	50.35	49.70	49.99
1038	NYSE	BLK	Wed, Nov 19, 2003	50.33	50.33	49.80	49.99
1037	NYSE	BLK	Tue, Nov 18, 2003	49.88	50.44	49.65	50.18
1036	NYSE	BLK	Mon, Nov 17, 2003	49.50	49.90	49.39	49.78
1035	NYSE	BLK	Fri, Nov 14, 2003	51.00	51.25	49.75	49.75
1034	NYSE	BLK	Thu, Nov 13, 2003	50.80	51.25	50.53	51.21
1033	NYSE	BLK	Wed, Nov 12, 2003	50.11	50.80	50.09	50.80
1032	NYSE	BLK	Tue, Nov 11, 2003	50.59	50.59	49.78	50.21
1031	NYSE	BLK	Mon, Nov 10, 2003	49.80	50.84	49.52	50.69
1030	NYSE	BLK	Fri, Nov 7, 2003	49.30	50.25	49.30	49.67
1029	NYSE	BLK	Thu, Nov 6, 2003	50.03	50.18	49.75	49.80
1028	NYSE	BLK	Wed, Nov 5, 2003	49.89	49.93	49.00	49.93
1027	NYSE	BLK	Tue, Nov 4, 2003	50.52	50.52	49.97	49.99
1026	NYSE	BLK	Mon, Nov 3, 2003	51.25	51.34	50.51	50.62
1025	NYSE	BLK	Fri, Oct 31, 2003	50.67	51.35	50.60	51.35
1024	NYSE	BLK	Thu, Oct 30, 2003	50.30	51.08	50.30	50.57
1023	NYSE	BLK	Wed, Oct 29, 2003	50.25	50.51	49.99	50.20
1022	NYSE	BLK	Tue, Oct 28, 2003	50.18	50.32	49.85	50.15
1021	NYSE	BLK	Mon, Oct 27, 2003	50.20	50.50	50.00	50.18
1020	NYSE	BLK	Fri, Oct 24, 2003	50.47	50.50	49.71	50.16
1019	NYSE	BLK	Thu, Oct 23, 2003	50.10	50.50	49.93	50.47
1018	NYSE	BLK	Wed, Oct 22, 2003	50.15	50.35	49.63	50.22
1017	NYSE	BLK	Tue, Oct 21, 2003	50.63	50.95	50.19	50.30
1016	NYSE	BLK	Mon, Oct 20, 2003	52.13	52.25	50.62	50.73
1015	NYSE	BLK	Fri, Oct 17, 2003	52.65	52.65	51.53	52.03
1014	NYSE	BLK	Thu, Oct 16, 2003	52.00	52.91	51.86	52.70
1013	NYSE	BLK	Wed, Oct 15, 2003	51.78	52.06	51.70	52.00
1012	NYSE	BLK	Tue, Oct 14, 2003	52.70	52.70	51.79	51.85
1011	NYSE	BLK	Mon, Oct 13, 2003	51.50	53.10	51.50	52.60
1010	NYSE	BLK	Fri, Oct 10, 2003	51.27	51.67	51.27	51.37
1009	NYSE	BLK	Thu, Oct 9, 2003	51.52	52.35	50.92	51.12
1008	NYSE	BLK	Wed, Oct 8, 2003	50.85	51.75	50.79	51.32
1007	NYSE	BLK	Tue, Oct 7, 2003	50.70	51.04	50.36	50.85
1006	NYSE	BLK	Mon, Oct 6, 2003	50.77	51.05	50.05	50.70
1005	NYSE	BLK	Fri, Oct 3, 2003	51.05	51.40	50.30	50.62
1004	NYSE	BLK	Thu, Oct 2, 2003	50.21	50.69	49.80	50.55
1003	NYSE	BLK	Wed, Oct 1, 2003	49.00	50.42	48.73	50.31
1002	NYSE	BLK	Tue, Sep 30, 2003	49.16	49.38	48.56	49.00
1001	NYSE	BLK	Mon, Sep 29, 2003	49.00	49.32	48.85	49.11
1000	NYSE	BLK	Fri, Sep 26, 2003	50.00	50.00	48.60	48.90
999	NYSE	BLK	Thu, Sep 25, 2003	50.80	50.80	49.60	50.00
998	NYSE	BLK	Wed, Sep 24, 2003	51.65	51.65	50.68	50.80
997	NYSE	BLK	Tue, Sep 23, 2003	51.25	51.70	50.45	51.55
996	NYSE	BLK	Mon, Sep 22, 2003	51.23	52.35	50.95	51.30
995	NYSE	BLK	Fri, Sep 19, 2003	50.38	51.95	50.28	51.38
994	NYSE	BLK	Thu, Sep 18, 2003	48.75	50.28	48.29	50.16
993	NYSE	BLK	Wed, Sep 17, 2003	48.40	48.75	48.37	48.69
992	NYSE	BLK	Tue, Sep 16, 2003	48.30	48.45	47.98	48.30
991	NYSE	BLK	Mon, Sep 15, 2003	48.10	48.45	47.77	48.40
990	NYSE	BLK	Fri, Sep 12, 2003	47.28	48.19	47.23	48.19
989	NYSE	BLK	Thu, Sep 11, 2003	47.29	47.50	47.07	47.08
988	NYSE	BLK	Wed, Sep 10, 2003	47.21	47.60	47.05	47.19
987	NYSE	BLK	Tue, Sep 9, 2003	47.26	47.67	47.07	47.20
986	NYSE	BLK	Mon, Sep 8, 2003	46.12	47.35	46.12	47.26
985	NYSE	BLK	Fri, Sep 5, 2003	46.12	46.56	45.95	46.11
984	NYSE	BLK	Thu, Sep 4, 2003	45.98	46.07	45.50	46.00
983	NYSE	BLK	Wed, Sep 3, 2003	46.59	46.75	45.79	46.30
982	NYSE	BLK	Tue, Sep 2, 2003	45.47	46.91	45.37	46.49
981	NYSE	BLK	Fri, Aug 29, 2003	45.36	45.62	45.04	45.47
980	NYSE	BLK	Thu, Aug 28, 2003	45.01	45.41	44.96	45.36
979	NYSE	BLK	Wed, Aug 27, 2003	45.21	45.30	44.88	45.10
978	NYSE	BLK	Tue, Aug 26, 2003	45.51	45.51	44.90	45.21
977	NYSE	BLK	Mon, Aug 25, 2003	46.30	46.30	45.35	45.41
976	NYSE	BLK	Fri, Aug 22, 2003	46.51	46.73	46.16	46.20
975	NYSE	BLK	Thu, Aug 21, 2003	47.08	47.20	46.10	46.36
974	NYSE	BLK	Wed, Aug 20, 2003	46.63	47.21	46.53	47.08
973	NYSE	BLK	Tue, Aug 19, 2003	46.56	47.00	46.33	46.51
972	NYSE	BLK	Mon, Aug 18, 2003	45.91	46.18	45.58	46.06
971	NYSE	BLK	Fri, Aug 15, 2003	46.03	46.50	45.90	45.91
970	NYSE	BLK	Thu, Aug 14, 2003	45.98	46.31	45.88	46.13
969	NYSE	BLK	Wed, Aug 13, 2003	45.40	46.02	45.32	45.93
968	NYSE	BLK	Tue, Aug 12, 2003	45.25	45.68	45.20	45.30
967	NYSE	BLK	Mon, Aug 11, 2003	45.40	45.45	44.90	45.35
966	NYSE	BLK	Fri, Aug 8, 2003	44.47	45.77	44.47	45.30
965	NYSE	BLK	Thu, Aug 7, 2003	44.30	44.48	44.20	44.47
964	NYSE	BLK	Wed, Aug 6, 2003	44.39	45.00	43.97	44.40
963	NYSE	BLK	Tue, Aug 5, 2003	44.39	44.71	44.20	44.29
962	NYSE	BLK	Mon, Aug 4, 2003	45.08	45.08	44.26	44.39
961	NYSE	BLK	Fri, Aug 1, 2003	45.17	45.18	44.30	45.18
960	NYSE	BLK	Thu, Jul 31, 2003	45.22	45.48	44.91	45.17
959	NYSE	BLK	Wed, Jul 30, 2003	44.66	45.34	44.65	45.34
958	NYSE	BLK	Tue, Jul 29, 2003	43.90	44.96	43.67	44.56
957	NYSE	BLK	Mon, Jul 28, 2003	44.95	44.95	43.60	43.77
956	NYSE	BLK	Fri, Jul 25, 2003	45.79	45.91	45.01	45.15
955	NYSE	BLK	Thu, Jul 24, 2003	45.31	46.29	45.31	45.94
954	NYSE	BLK	Wed, Jul 23, 2003	45.23	45.39	45.11	45.19
953	NYSE	BLK	Tue, Jul 22, 2003	45.10	45.35	45.02	45.08
952	NYSE	BLK	Mon, Jul 21, 2003	46.09	46.27	45.14	45.47
951	NYSE	BLK	Fri, Jul 18, 2003	45.52	46.09	45.15	46.00
950	NYSE	BLK	Thu, Jul 17, 2003	45.65	45.84	45.38	45.64
949	NYSE	BLK	Wed, Jul 16, 2003	45.41	45.82	44.90	45.50
948	NYSE	BLK	Tue, Jul 15, 2003	46.80	46.80	45.32	45.41
947	NYSE	BLK	Mon, Jul 14, 2003	46.60	47.29	46.60	46.79
946	NYSE	BLK	Fri, Jul 11, 2003	46.17	46.42	45.89	46.35
945	NYSE	BLK	Thu, Jul 10, 2003	45.99	46.27	45.62	46.27
944	NYSE	BLK	Wed, Jul 9, 2003	45.12	46.00	45.07	46.00
943	NYSE	BLK	Tue, Jul 8, 2003	45.00	45.04	44.61	45.00
942	NYSE	BLK	Mon, Jul 7, 2003	45.81	46.00	44.64	45.00
941	NYSE	BLK	Thu, Jul 3, 2003	46.07	46.07	45.64	45.64
940	NYSE	BLK	Wed, Jul 2, 2003	46.08	46.27	45.85	46.27
939	NYSE	BLK	Tue, Jul 1, 2003	44.86	46.20	44.50	46.20
938	NYSE	BLK	Mon, Jun 30, 2003	45.25	45.60	45.04	45.04
937	NYSE	BLK	Fri, Jun 27, 2003	45.44	45.77	45.25	45.25
936	NYSE	BLK	Thu, Jun 26, 2003	45.23	45.84	45.23	45.43
935	NYSE	BLK	Wed, Jun 25, 2003	44.70	45.32	44.51	45.13
934	NYSE	BLK	Tue, Jun 24, 2003	45.69	45.70	44.31	44.70
933	NYSE	BLK	Mon, Jun 23, 2003	45.77	46.20	45.66	45.69
932	NYSE	BLK	Fri, Jun 20, 2003	46.25	46.60	46.02	46.02
931	NYSE	BLK	Thu, Jun 19, 2003	45.70	46.40	45.70	46.00
930	NYSE	BLK	Wed, Jun 18, 2003	45.98	46.00	45.22	45.55
929	NYSE	BLK	Tue, Jun 17, 2003	46.00	46.00	45.60	45.86
928	NYSE	BLK	Mon, Jun 16, 2003	45.65	46.00	45.37	46.00
927	NYSE	BLK	Fri, Jun 13, 2003	45.99	46.40	45.56	45.63
926	NYSE	BLK	Thu, Jun 12, 2003	47.32	47.32	45.60	45.87
925	NYSE	BLK	Wed, Jun 11, 2003	47.65	47.65	47.02	47.32
924	NYSE	BLK	Tue, Jun 10, 2003	47.12	48.08	47.12	47.67
923	NYSE	BLK	Mon, Jun 9, 2003	47.64	47.64	46.70	47.00
922	NYSE	BLK	Fri, Jun 6, 2003	48.01	48.20	47.58	47.64
921	NYSE	BLK	Thu, Jun 5, 2003	47.45	47.75	46.72	47.75
920	NYSE	BLK	Wed, Jun 4, 2003	47.98	48.12	47.42	47.50
919	NYSE	BLK	Tue, Jun 3, 2003	46.60	48.56	46.45	47.91
918	NYSE	BLK	Mon, Jun 2, 2003	45.59	46.53	45.59	46.50
917	NYSE	BLK	Fri, May 30, 2003	45.24	45.65	45.15	45.39
916	NYSE	BLK	Thu, May 29, 2003	45.40	45.70	45.09	45.27
915	NYSE	BLK	Wed, May 28, 2003	45.52	46.00	45.25	45.40
914	NYSE	BLK	Tue, May 27, 2003	45.45	45.57	45.00	45.47
913	NYSE	BLK	Fri, May 23, 2003	45.56	45.70	45.26	45.40
912	NYSE	BLK	Thu, May 22, 2003	45.06	45.76	44.90	45.46
911	NYSE	BLK	Wed, May 21, 2003	45.36	45.46	44.80	44.94
910	NYSE	BLK	Tue, May 20, 2003	45.45	45.90	45.03	45.26
909	NYSE	BLK	Mon, May 19, 2003	46.15	46.16	45.22	45.35
908	NYSE	BLK	Fri, May 16, 2003	45.56	46.25	45.41	46.25
907	NYSE	BLK	Thu, May 15, 2003	44.70	45.65	44.70	45.46
906	NYSE	BLK	Wed, May 14, 2003	45.04	45.32	44.51	44.60
905	NYSE	BLK	Tue, May 13, 2003	45.40	45.40	44.92	44.94
904	NYSE	BLK	Mon, May 12, 2003	44.70	45.52	44.55	45.26
903	NYSE	BLK	Fri, May 9, 2003	45.02	45.20	44.75	44.76
902	NYSE	BLK	Thu, May 8, 2003	45.00	45.05	44.40	45.05
901	NYSE	BLK	Wed, May 7, 2003	44.74	45.00	44.40	45.00
900	NYSE	BLK	Tue, May 6, 2003	44.91	45.00	44.44	44.70
899	NYSE	BLK	Mon, May 5, 2003	45.50	45.65	44.37	44.91
898	NYSE	BLK	Fri, May 2, 2003	45.30	45.45	45.00	45.25
897	NYSE	BLK	Thu, May 1, 2003	45.50	45.89	45.20	45.20
896	NYSE	BLK	Wed, Apr 30, 2003	44.87	45.84	44.74	45.48
895	NYSE	BLK	Tue, Apr 29, 2003	45.50	45.59	44.53	44.70
894	NYSE	BLK	Mon, Apr 28, 2003	45.15	45.95	45.15	45.50
893	NYSE	BLK	Fri, Apr 25, 2003	45.15	45.50	44.93	45.15
892	NYSE	BLK	Thu, Apr 24, 2003	44.65	45.18	44.15	44.95
891	NYSE	BLK	Wed, Apr 23, 2003	44.97	44.97	44.10	44.65
890	NYSE	BLK	Tue, Apr 22, 2003	45.75	45.75	44.66	44.80
889	NYSE	BLK	Mon, Apr 21, 2003	47.39	47.39	45.73	46.00
888	NYSE	BLK	Thu, Apr 17, 2003	46.85	47.50	46.18	47.29
887	NYSE	BLK	Wed, Apr 16, 2003	45.15	46.66	44.60	46.60
886	NYSE	BLK	Tue, Apr 15, 2003	45.53	45.53	44.31	45.35
885	NYSE	BLK	Mon, Apr 14, 2003	45.48	45.65	45.18	45.52
884	NYSE	BLK	Fri, Apr 11, 2003	45.80	46.20	45.54	45.58
883	NYSE	BLK	Thu, Apr 10, 2003	45.60	45.93	45.25	45.65
882	NYSE	BLK	Wed, Apr 9, 2003	45.33	45.70	45.20	45.60
881	NYSE	BLK	Tue, Apr 8, 2003	45.45	45.45	44.20	45.16
880	NYSE	BLK	Mon, Apr 7, 2003	46.25	46.81	45.36	45.45
879	NYSE	BLK	Fri, Apr 4, 2003	45.02	46.00	45.02	45.67
878	NYSE	BLK	Thu, Apr 3, 2003	44.85	45.20	44.56	44.90
877	NYSE	BLK	Wed, Apr 2, 2003	43.85	45.22	43.85	44.80
876	NYSE	BLK	Tue, Apr 1, 2003	43.44	43.82	43.20	43.50
875	NYSE	BLK	Mon, Mar 31, 2003	43.63	43.80	42.98	43.54
874	NYSE	BLK	Fri, Mar 28, 2003	43.57	44.20	43.55	43.98
873	NYSE	BLK	Thu, Mar 27, 2003	44.98	44.98	43.02	43.57
872	NYSE	BLK	Wed, Mar 26, 2003	44.68	45.40	44.52	45.08
871	NYSE	BLK	Tue, Mar 25, 2003	43.84	45.05	43.84	44.68
870	NYSE	BLK	Mon, Mar 24, 2003	44.50	44.56	43.59	43.69
869	NYSE	BLK	Fri, Mar 21, 2003	43.83	45.07	43.83	44.85
868	NYSE	BLK	Thu, Mar 20, 2003	43.50	43.85	43.20	43.48
867	NYSE	BLK	Wed, Mar 19, 2003	42.75	43.90	42.67	43.50
866	NYSE	BLK	Tue, Mar 18, 2003	43.07	43.62	42.93	43.35
865	NYSE	BLK	Mon, Mar 17, 2003	41.45	43.00	41.37	42.97
864	NYSE	BLK	Fri, Mar 14, 2003	41.25	41.69	41.25	41.44
863	NYSE	BLK	Thu, Mar 13, 2003	40.22	41.15	39.59	41.15
862	NYSE	BLK	Wed, Mar 12, 2003	41.09	41.49	39.70	39.95
861	NYSE	BLK	Tue, Mar 11, 2003	42.09	42.19	40.86	41.09
860	NYSE	BLK	Mon, Mar 10, 2003	42.00	42.05	41.90	41.99
859	NYSE	BLK	Fri, Mar 7, 2003	41.94	42.33	41.74	42.29
858	NYSE	BLK	Thu, Mar 6, 2003	41.97	42.35	41.73	42.04
857	NYSE	BLK	Wed, Mar 5, 2003	42.25	42.30	42.00	42.08
856	NYSE	BLK	Tue, Mar 4, 2003	42.75	42.75	42.00	42.23
855	NYSE	BLK	Mon, Mar 3, 2003	41.85	43.58	41.75	42.70
854	NYSE	BLK	Fri, Feb 28, 2003	41.72	41.96	41.50	41.60
853	NYSE	BLK	Thu, Feb 27, 2003	41.04	41.64	40.00	41.60
852	NYSE	BLK	Wed, Feb 26, 2003	41.89	41.98	40.71	40.98
851	NYSE	BLK	Tue, Feb 25, 2003	41.48	41.89	40.88	41.89
850	NYSE	BLK	Mon, Feb 24, 2003	42.35	42.41	41.07	41.48
849	NYSE	BLK	Fri, Feb 21, 2003	41.65	42.55	41.43	42.55
848	NYSE	BLK	Thu, Feb 20, 2003	41.58	41.75	40.81	41.75
847	NYSE	BLK	Wed, Feb 19, 2003	41.90	42.08	41.50	41.58
846	NYSE	BLK	Tue, Feb 18, 2003	41.85	42.02	41.17	42.00
845	NYSE	BLK	Fri, Feb 14, 2003	41.33	41.70	41.15	41.70
844	NYSE	BLK	Thu, Feb 13, 2003	41.33	41.45	41.01	41.23
843	NYSE	BLK	Wed, Feb 12, 2003	41.36	41.60	41.30	41.43
842	NYSE	BLK	Tue, Feb 11, 2003	41.71	41.77	40.88	41.21
841	NYSE	BLK	Mon, Feb 10, 2003	41.76	42.06	41.34	41.51
840	NYSE	BLK	Fri, Feb 7, 2003	41.68	41.85	41.57	41.76
839	NYSE	BLK	Thu, Feb 6, 2003	41.98	42.10	41.50	41.56
838	NYSE	BLK	Wed, Feb 5, 2003	42.30	42.79	41.80	41.89
837	NYSE	BLK	Tue, Feb 4, 2003	42.55	43.35	42.20	42.29
836	NYSE	BLK	Mon, Feb 3, 2003	42.25	42.25	41.79	42.20
835	NYSE	BLK	Fri, Jan 31, 2003	41.10	42.40	40.90	42.25
834	NYSE	BLK	Thu, Jan 30, 2003	41.00	41.64	41.00	41.25
833	NYSE	BLK	Wed, Jan 29, 2003	41.08	41.08	40.80	40.97
832	NYSE	BLK	Tue, Jan 28, 2003	40.90	41.21	40.90	41.20
831	NYSE	BLK	Mon, Jan 27, 2003	40.00	40.75	39.79	40.65
830	NYSE	BLK	Fri, Jan 24, 2003	40.75	40.75	39.99	40.13
829	NYSE	BLK	Thu, Jan 23, 2003	40.97	41.17	40.45	40.65
828	NYSE	BLK	Wed, Jan 22, 2003	40.94	41.15	40.36	40.87
827	NYSE	BLK	Tue, Jan 21, 2003	41.80	41.80	40.59	40.60
826	NYSE	BLK	Fri, Jan 17, 2003	41.65	42.20	41.56	41.80
825	NYSE	BLK	Thu, Jan 16, 2003	41.55	42.14	40.96	41.65
824	NYSE	BLK	Wed, Jan 15, 2003	42.40	42.40	40.84	41.50
823	NYSE	BLK	Tue, Jan 14, 2003	42.15	42.45	41.88	42.00
822	NYSE	BLK	Mon, Jan 13, 2003	42.58	43.00	42.10	42.10
821	NYSE	BLK	Fri, Jan 10, 2003	42.00	42.60	42.00	42.33
820	NYSE	BLK	Thu, Jan 9, 2003	41.20	42.03	41.10	42.03
819	NYSE	BLK	Wed, Jan 8, 2003	41.00	41.34	40.92	41.10
818	NYSE	BLK	Tue, Jan 7, 2003	41.33	41.50	40.91	40.96
817	NYSE	BLK	Mon, Jan 6, 2003	41.20	42.12	40.93	41.18
816	NYSE	BLK	Fri, Jan 3, 2003	40.15	41.12	40.06	40.95
815	NYSE	BLK	Thu, Jan 2, 2003	39.58	40.35	39.58	40.25
814	NYSE	BLK	Tue, Dec 31, 2002	38.91	39.40	38.71	39.40
813	NYSE	BLK	Mon, Dec 30, 2002	38.82	39.24	38.70	38.91
812	NYSE	BLK	Fri, Dec 27, 2002	39.39	39.40	38.81	38.97
811	NYSE	BLK	Thu, Dec 26, 2002	39.90	40.10	39.18	39.29
810	NYSE	BLK	Tue, Dec 24, 2002	40.20	40.40	39.89	39.89
809	NYSE	BLK	Mon, Dec 23, 2002	40.19	40.35	40.10	40.20
808	NYSE	BLK	Fri, Dec 20, 2002	40.58	40.67	40.06	40.19
807	NYSE	BLK	Thu, Dec 19, 2002	40.50	40.65	40.50	40.58
806	NYSE	BLK	Wed, Dec 18, 2002	40.62	40.62	40.40	40.50
805	NYSE	BLK	Tue, Dec 17, 2002	41.00	41.05	40.60	40.77
804	NYSE	BLK	Mon, Dec 16, 2002	41.20	41.20	40.69	40.90
803	NYSE	BLK	Fri, Dec 13, 2002	40.85	41.50	40.50	41.26
802	NYSE	BLK	Thu, Dec 12, 2002	39.60	40.75	39.57	40.73
801	NYSE	BLK	Wed, Dec 11, 2002	39.60	39.95	39.32	39.60
800	NYSE	BLK	Tue, Dec 10, 2002	38.50	39.60	38.50	39.60
799	NYSE	BLK	Mon, Dec 9, 2002	39.25	39.25	38.12	38.50
798	NYSE	BLK	Fri, Dec 6, 2002	38.25	39.15	38.10	39.15
797	NYSE	BLK	Thu, Dec 5, 2002	39.70	39.90	38.50	38.50
796	NYSE	BLK	Wed, Dec 4, 2002	39.16	39.50	38.60	39.45
795	NYSE	BLK	Tue, Dec 3, 2002	39.76	39.76	39.00	39.15
794	NYSE	BLK	Mon, Dec 2, 2002	40.56	40.66	39.80	39.86
793	NYSE	BLK	Fri, Nov 29, 2002	40.04	40.10	39.95	40.01
792	NYSE	BLK	Wed, Nov 27, 2002	39.80	40.15	39.65	40.10
791	NYSE	BLK	Tue, Nov 26, 2002	39.91	39.91	39.64	39.65
790	NYSE	BLK	Mon, Nov 25, 2002	39.25	39.67	39.25	39.66
789	NYSE	BLK	Fri, Nov 22, 2002	39.15	39.50	38.95	39.25
788	NYSE	BLK	Thu, Nov 21, 2002	38.50	39.88	38.15	39.30
787	NYSE	BLK	Wed, Nov 20, 2002	36.41	37.50	36.31	37.35
786	NYSE	BLK	Tue, Nov 19, 2002	36.81	36.91	35.73	36.29
785	NYSE	BLK	Mon, Nov 18, 2002	36.50	37.00	35.50	36.66
784	NYSE	BLK	Fri, Nov 15, 2002	36.32	36.74	35.81	36.58
783	NYSE	BLK	Thu, Nov 14, 2002	35.95	36.78	35.71	36.52
782	NYSE	BLK	Wed, Nov 13, 2002	35.50	36.25	35.50	35.75
781	NYSE	BLK	Tue, Nov 12, 2002	35.30	35.58	34.96	35.50
780	NYSE	BLK	Mon, Nov 11, 2002	35.25	35.75	35.15	35.36
779	NYSE	BLK	Fri, Nov 8, 2002	34.75	35.45	34.75	35.25
778	NYSE	BLK	Thu, Nov 7, 2002	34.30	35.03	33.55	34.55
777	NYSE	BLK	Wed, Nov 6, 2002	34.34	34.42	33.70	34.30
776	NYSE	BLK	Tue, Nov 5, 2002	34.25	34.75	33.80	34.59
775	NYSE	BLK	Mon, Nov 4, 2002	35.45	35.49	34.60	34.65
774	NYSE	BLK	Fri, Nov 1, 2002	35.72	35.72	34.60	35.45
773	NYSE	BLK	Thu, Oct 31, 2002	35.05	35.72	35.02	35.72
772	NYSE	BLK	Wed, Oct 30, 2002	35.00	35.40	34.85	35.05
771	NYSE	BLK	Tue, Oct 29, 2002	35.75	35.75	34.50	34.99
770	NYSE	BLK	Mon, Oct 28, 2002	35.50	36.00	35.50	35.90
769	NYSE	BLK	Fri, Oct 25, 2002	35.75	36.00	35.18	35.50
768	NYSE	BLK	Thu, Oct 24, 2002	36.65	36.90	36.00	36.00
767	NYSE	BLK	Wed, Oct 23, 2002	37.40	37.40	35.87	36.45
766	NYSE	BLK	Tue, Oct 22, 2002	38.25	38.25	37.74	37.90
765	NYSE	BLK	Mon, Oct 21, 2002	38.15	38.74	37.70	38.40
764	NYSE	BLK	Fri, Oct 18, 2002	38.53	38.53	37.84	38.40
763	NYSE	BLK	Thu, Oct 17, 2002	37.62	38.75	37.25	38.53
762	NYSE	BLK	Wed, Oct 16, 2002	37.92	37.92	37.25	37.92
761	NYSE	BLK	Tue, Oct 15, 2002	36.95	37.92	36.80	37.92
760	NYSE	BLK	Mon, Oct 14, 2002	36.97	37.25	36.60	36.75
759	NYSE	BLK	Fri, Oct 11, 2002	37.36	38.10	36.20	36.97
758	NYSE	BLK	Thu, Oct 10, 2002	36.21	38.30	35.90	37.36
757	NYSE	BLK	Wed, Oct 9, 2002	36.15	36.41	35.15	36.20
756	NYSE	BLK	Tue, Oct 8, 2002	35.95	36.50	35.95	36.15
755	NYSE	BLK	Mon, Oct 7, 2002	37.30	37.30	35.95	35.95
754	NYSE	BLK	Fri, Oct 4, 2002	40.20	40.30	37.36	37.55
753	NYSE	BLK	Thu, Oct 3, 2002	41.00	41.00	40.00	40.20
752	NYSE	BLK	Wed, Oct 2, 2002	41.30	41.68	41.01	41.02
751	NYSE	BLK	Tue, Oct 1, 2002	41.42	41.42	40.60	41.28
750	NYSE	BLK	Mon, Sep 30, 2002	41.80	41.80	40.45	41.42
749	NYSE	BLK	Fri, Sep 27, 2002	41.10	42.15	40.99	41.81
748	NYSE	BLK	Thu, Sep 26, 2002	40.90	41.30	40.70	41.10
747	NYSE	BLK	Wed, Sep 25, 2002	41.45	41.45	40.66	40.80
746	NYSE	BLK	Tue, Sep 24, 2002	41.55	41.70	41.20	41.30
745	NYSE	BLK	Mon, Sep 23, 2002	41.99	41.99	41.30	41.54
744	NYSE	BLK	Fri, Sep 20, 2002	42.76	42.76	41.57	42.00
743	NYSE	BLK	Thu, Sep 19, 2002	43.00	43.01	42.27	42.66
742	NYSE	BLK	Wed, Sep 18, 2002	43.80	43.80	43.20	43.20
741	NYSE	BLK	Tue, Sep 17, 2002	44.21	44.24	43.53	43.90
740	NYSE	BLK	Mon, Sep 16, 2002	44.75	44.75	43.75	44.21
739	NYSE	BLK	Fri, Sep 13, 2002	43.71	44.90	43.59	44.90
738	NYSE	BLK	Thu, Sep 12, 2002	44.00	44.00	43.75	43.81
737	NYSE	BLK	Wed, Sep 11, 2002	43.77	44.65	43.75	44.16
736	NYSE	BLK	Tue, Sep 10, 2002	43.85	43.95	43.50	43.65
735	NYSE	BLK	Mon, Sep 9, 2002	43.00	43.97	43.00	43.97
734	NYSE	BLK	Fri, Sep 6, 2002	43.00	43.15	42.95	43.10
733	NYSE	BLK	Thu, Sep 5, 2002	42.85	43.00	42.55	42.94
732	NYSE	BLK	Wed, Sep 4, 2002	43.00	43.05	42.89	43.00
731	NYSE	BLK	Tue, Sep 3, 2002	44.10	44.25	42.85	43.06
730	NYSE	BLK	Fri, Aug 30, 2002	43.75	44.60	43.65	44.25
729	NYSE	BLK	Thu, Aug 29, 2002	43.70	43.91	43.54	43.65
728	NYSE	BLK	Wed, Aug 28, 2002	44.35	44.45	43.46	43.70
727	NYSE	BLK	Tue, Aug 27, 2002	44.85	45.01	44.30	44.45
726	NYSE	BLK	Mon, Aug 26, 2002	45.05	45.18	44.35	44.87
725	NYSE	BLK	Fri, Aug 23, 2002	45.58	45.58	44.90	44.95
724	NYSE	BLK	Thu, Aug 22, 2002	45.47	45.80	45.39	45.58
723	NYSE	BLK	Wed, Aug 21, 2002	44.85	45.30	44.57	45.30
722	NYSE	BLK	Tue, Aug 20, 2002	44.85	45.00	44.50	44.80
721	NYSE	BLK	Mon, Aug 19, 2002	46.32	46.32	44.54	45.00
720	NYSE	BLK	Fri, Aug 16, 2002	44.50	46.95	44.22	46.42
719	NYSE	BLK	Thu, Aug 15, 2002	45.00	45.00	43.30	44.60
718	NYSE	BLK	Wed, Aug 14, 2002	43.48	45.60	42.90	45.10
717	NYSE	BLK	Tue, Aug 13, 2002	44.26	45.00	43.57	43.58
716	NYSE	BLK	Mon, Aug 12, 2002	44.38	44.85	43.80	44.41
715	NYSE	BLK	Fri, Aug 9, 2002	42.40	44.75	42.40	44.53
714	NYSE	BLK	Thu, Aug 8, 2002	40.50	42.40	40.50	42.40
713	NYSE	BLK	Wed, Aug 7, 2002	40.97	40.97	40.23	40.43
712	NYSE	BLK	Tue, Aug 6, 2002	40.70	41.00	40.45	40.72
711	NYSE	BLK	Mon, Aug 5, 2002	40.99	40.99	40.45	40.55
710	NYSE	BLK	Fri, Aug 2, 2002	41.69	41.90	40.66	41.01
709	NYSE	BLK	Thu, Aug 1, 2002	42.20	42.20	41.60	41.89
708	NYSE	BLK	Wed, Jul 31, 2002	42.33	42.39	41.57	41.95
707	NYSE	BLK	Tue, Jul 30, 2002	42.50	42.64	42.19	42.43
706	NYSE	BLK	Mon, Jul 29, 2002	40.60	42.84	40.60	42.60
705	NYSE	BLK	Fri, Jul 26, 2002	39.90	41.05	39.90	40.60
704	NYSE	BLK	Thu, Jul 25, 2002	40.35	40.66	39.70	40.00
703	NYSE	BLK	Wed, Jul 24, 2002	41.85	41.85	38.50	40.50
702	NYSE	BLK	Tue, Jul 23, 2002	43.33	43.33	41.93	42.35
701	NYSE	BLK	Mon, Jul 22, 2002	42.89	43.60	42.85	43.33
700	NYSE	BLK	Fri, Jul 19, 2002	43.47	43.78	42.43	42.79
699	NYSE	BLK	Thu, Jul 18, 2002	44.30	44.30	43.30	43.72
698	NYSE	BLK	Wed, Jul 17, 2002	43.91	44.34	43.70	44.34
697	NYSE	BLK	Tue, Jul 16, 2002	43.85	44.30	43.70	43.71
696	NYSE	BLK	Mon, Jul 15, 2002	43.07	43.99	42.60	43.95
695	NYSE	BLK	Fri, Jul 12, 2002	43.00	43.75	42.50	43.32
694	NYSE	BLK	Thu, Jul 11, 2002	42.10	42.80	41.39	42.30
693	NYSE	BLK	Wed, Jul 10, 2002	42.27	42.55	42.10	42.10
692	NYSE	BLK	Tue, Jul 9, 2002	42.94	42.94	42.25	42.27
691	NYSE	BLK	Mon, Jul 8, 2002	42.40	43.05	42.40	42.95
690	NYSE	BLK	Fri, Jul 5, 2002	42.28	42.50	42.21	42.40
689	NYSE	BLK	Wed, Jul 3, 2002	43.21	43.21	42.15	42.16
688	NYSE	BLK	Tue, Jul 2, 2002	43.80	43.80	43.10	43.21
687	NYSE	BLK	Mon, Jul 1, 2002	44.55	44.65	43.58	43.85
686	NYSE	BLK	Fri, Jun 28, 2002	44.16	45.20	43.72	44.30
685	NYSE	BLK	Thu, Jun 27, 2002	43.40	44.25	43.40	44.06
684	NYSE	BLK	Wed, Jun 26, 2002	42.65	43.26	42.35	43.15
683	NYSE	BLK	Tue, Jun 25, 2002	42.35	43.40	42.30	43.05
682	NYSE	BLK	Mon, Jun 24, 2002	42.10	42.71	41.40	42.55
681	NYSE	BLK	Fri, Jun 21, 2002	42.95	42.95	41.95	42.20
680	NYSE	BLK	Thu, Jun 20, 2002	42.80	43.38	42.80	42.86
679	NYSE	BLK	Wed, Jun 19, 2002	43.56	43.56	42.70	42.70
678	NYSE	BLK	Tue, Jun 18, 2002	41.95	43.74	41.65	43.65
677	NYSE	BLK	Mon, Jun 17, 2002	42.25	42.60	40.90	41.90
676	NYSE	BLK	Fri, Jun 14, 2002	43.20	43.21	42.10	42.15
675	NYSE	BLK	Thu, Jun 13, 2002	43.45	43.50	43.20	43.20
674	NYSE	BLK	Wed, Jun 12, 2002	43.50	43.55	43.35	43.35
673	NYSE	BLK	Tue, Jun 11, 2002	44.61	44.70	43.35	43.50
672	NYSE	BLK	Mon, Jun 10, 2002	44.20	44.60	43.99	44.51
671	NYSE	BLK	Fri, Jun 7, 2002	43.85	44.20	43.20	44.10
670	NYSE	BLK	Thu, Jun 6, 2002	44.25	44.35	43.50	43.85
669	NYSE	BLK	Wed, Jun 5, 2002	42.56	44.38	42.56	44.10
668	NYSE	BLK	Tue, Jun 4, 2002	41.70	42.56	41.60	42.56
667	NYSE	BLK	Mon, Jun 3, 2002	42.75	42.76	41.88	41.95
666	NYSE	BLK	Fri, May 31, 2002	43.70	43.73	42.50	43.00
665	NYSE	BLK	Thu, May 30, 2002	44.60	44.60	43.35	43.87
664	NYSE	BLK	Wed, May 29, 2002	45.37	45.37	44.67	44.85
663	NYSE	BLK	Tue, May 28, 2002	45.51	45.51	45.10	45.25
662	NYSE	BLK	Fri, May 24, 2002	46.10	46.10	45.40	45.41
661	NYSE	BLK	Thu, May 23, 2002	45.40	46.29	45.10	46.10
660	NYSE	BLK	Wed, May 22, 2002	45.34	45.46	45.22	45.23
659	NYSE	BLK	Tue, May 21, 2002	45.78	45.88	45.35	45.35
658	NYSE	BLK	Mon, May 20, 2002	46.10	46.10	45.61	45.66
657	NYSE	BLK	Fri, May 17, 2002	46.17	46.19	45.90	46.10
656	NYSE	BLK	Thu, May 16, 2002	46.74	47.08	46.19	46.29
655	NYSE	BLK	Wed, May 15, 2002	47.20	47.20	46.60	46.84
654	NYSE	BLK	Tue, May 14, 2002	45.55	47.50	45.55	47.35
653	NYSE	BLK	Mon, May 13, 2002	45.58	45.60	45.11	45.30
652	NYSE	BLK	Fri, May 10, 2002	46.20	46.20	45.13	45.48
651	NYSE	BLK	Thu, May 9, 2002	46.20	46.20	45.29	46.10
650	NYSE	BLK	Wed, May 8, 2002	46.40	46.50	46.19	46.20
649	NYSE	BLK	Tue, May 7, 2002	46.10	46.30	45.76	46.10
648	NYSE	BLK	Mon, May 6, 2002	47.00	47.50	45.80	46.04
647	NYSE	BLK	Fri, May 3, 2002	46.91	47.01	46.26	47.00
646	NYSE	BLK	Thu, May 2, 2002	46.45	47.07	46.45	46.76
645	NYSE	BLK	Wed, May 1, 2002	46.15	46.35	45.40	46.35
644	NYSE	BLK	Tue, Apr 30, 2002	44.69	46.00	44.40	46.00
643	NYSE	BLK	Mon, Apr 29, 2002	44.75	45.30	44.75	45.01
642	NYSE	BLK	Fri, Apr 26, 2002	45.24	45.60	45.00	45.00
641	NYSE	BLK	Thu, Apr 25, 2002	45.28	46.00	44.99	44.99
640	NYSE	BLK	Wed, Apr 24, 2002	45.08	45.28	44.30	45.28
639	NYSE	BLK	Tue, Apr 23, 2002	45.35	45.35	44.30	45.08
638	NYSE	BLK	Mon, Apr 22, 2002	43.65	45.10	43.50	45.01
637	NYSE	BLK	Fri, Apr 19, 2002	45.00	45.00	43.15	43.75
636	NYSE	BLK	Thu, Apr 18, 2002	44.40	45.14	44.40	44.99
635	NYSE	BLK	Wed, Apr 17, 2002	46.35	46.35	44.62	44.75
634	NYSE	BLK	Tue, Apr 16, 2002	45.90	47.35	45.88	46.45
633	NYSE	BLK	Mon, Apr 15, 2002	45.50	47.60	44.55	46.00
632	NYSE	BLK	Fri, Apr 12, 2002	41.50	45.60	41.50	45.60
631	NYSE	BLK	Thu, Apr 11, 2002	41.70	41.75	40.35	40.45
630	NYSE	BLK	Wed, Apr 10, 2002	42.56	42.80	42.00	42.00
629	NYSE	BLK	Tue, Apr 9, 2002	43.60	43.60	42.02	42.46
628	NYSE	BLK	Mon, Apr 8, 2002	43.38	43.70	43.08	43.50
627	NYSE	BLK	Fri, Apr 5, 2002	43.62	43.71	43.00	43.40
626	NYSE	BLK	Thu, Apr 4, 2002	44.27	44.31	43.60	43.87
625	NYSE	BLK	Wed, Apr 3, 2002	44.60	44.67	44.18	44.27
624	NYSE	BLK	Tue, Apr 2, 2002	45.00	45.04	44.50	44.50
623	NYSE	BLK	Mon, Apr 1, 2002	44.60	45.00	44.50	44.90
622	NYSE	BLK	Thu, Mar 28, 2002	44.44	44.60	44.28	44.60
621	NYSE	BLK	Wed, Mar 27, 2002	44.05	44.60	44.04	44.35
620	NYSE	BLK	Tue, Mar 26, 2002	44.01	44.01	43.79	43.95
619	NYSE	BLK	Mon, Mar 25, 2002	44.55	44.58	43.93	43.94
618	NYSE	BLK	Fri, Mar 22, 2002	44.60	44.60	44.15	44.48
617	NYSE	BLK	Thu, Mar 21, 2002	44.15	44.56	44.08	44.56
616	NYSE	BLK	Wed, Mar 20, 2002	44.00	44.30	43.90	44.00
615	NYSE	BLK	Tue, Mar 19, 2002	44.48	44.50	43.95	44.12
614	NYSE	BLK	Mon, Mar 18, 2002	44.23	44.60	44.20	44.60
613	NYSE	BLK	Fri, Mar 15, 2002	44.50	44.50	43.80	44.22
612	NYSE	BLK	Thu, Mar 14, 2002	44.35	44.60	44.26	44.60
611	NYSE	BLK	Wed, Mar 13, 2002	44.16	44.59	44.04	44.35
610	NYSE	BLK	Tue, Mar 12, 2002	44.39	44.39	44.05	44.16
609	NYSE	BLK	Mon, Mar 11, 2002	44.85	44.85	44.10	44.39
608	NYSE	BLK	Fri, Mar 8, 2002	44.99	45.02	44.00	45.00
607	NYSE	BLK	Thu, Mar 7, 2002	44.26	44.99	44.26	44.99
606	NYSE	BLK	Wed, Mar 6, 2002	45.90	45.90	44.00	44.01
605	NYSE	BLK	Tue, Mar 5, 2002	46.25	46.25	45.77	45.86
604	NYSE	BLK	Mon, Mar 4, 2002	45.00	46.26	45.00	46.26
603	NYSE	BLK	Fri, Mar 1, 2002	44.40	44.89	44.35	44.88
602	NYSE	BLK	Thu, Feb 28, 2002	44.05	44.50	43.87	44.50
601	NYSE	BLK	Wed, Feb 27, 2002	43.75	44.50	43.50	43.90
600	NYSE	BLK	Tue, Feb 26, 2002	43.60	44.71	43.45	43.71
599	NYSE	BLK	Mon, Feb 25, 2002	43.00	43.60	42.65	43.51
598	NYSE	BLK	Fri, Feb 22, 2002	43.00	43.14	42.90	43.14
597	NYSE	BLK	Thu, Feb 21, 2002	42.29	42.99	42.29	42.90
596	NYSE	BLK	Wed, Feb 20, 2002	42.05	42.83	42.05	42.29
595	NYSE	BLK	Tue, Feb 19, 2002	41.09	41.96	40.95	41.90
594	NYSE	BLK	Fri, Feb 15, 2002	42.10	42.30	40.45	41.24
593	NYSE	BLK	Thu, Feb 14, 2002	42.40	42.60	41.85	42.25
592	NYSE	BLK	Wed, Feb 13, 2002	43.15	43.15	42.60	42.60
591	NYSE	BLK	Tue, Feb 12, 2002	43.00	43.25	42.80	43.10
590	NYSE	BLK	Mon, Feb 11, 2002	43.50	43.65	43.00	43.15
589	NYSE	BLK	Fri, Feb 8, 2002	43.03	43.55	42.40	43.55
588	NYSE	BLK	Thu, Feb 7, 2002	42.65	43.02	42.65	42.95
587	NYSE	BLK	Wed, Feb 6, 2002	42.82	42.94	42.65	42.75
586	NYSE	BLK	Tue, Feb 5, 2002	42.56	43.00	42.45	42.92
585	NYSE	BLK	Mon, Feb 4, 2002	42.87	42.87	42.41	42.46
584	NYSE	BLK	Fri, Feb 1, 2002	43.00	43.00	42.72	42.97
583	NYSE	BLK	Thu, Jan 31, 2002	41.65	43.00	41.65	43.00
582	NYSE	BLK	Wed, Jan 30, 2002	41.00	41.83	41.00	41.62
581	NYSE	BLK	Tue, Jan 29, 2002	41.99	42.51	40.82	41.00
580	NYSE	BLK	Mon, Jan 28, 2002	42.30	42.30	40.99	40.99
579	NYSE	BLK	Fri, Jan 25, 2002	41.90	42.25	41.90	42.15
578	NYSE	BLK	Thu, Jan 24, 2002	42.15	42.41	41.75	41.80
577	NYSE	BLK	Wed, Jan 23, 2002	41.70	42.45	41.70	42.00
576	NYSE	BLK	Tue, Jan 22, 2002	42.27	42.80	41.38	41.60
575	NYSE	BLK	Fri, Jan 18, 2002	42.91	42.95	42.15	42.25
574	NYSE	BLK	Thu, Jan 17, 2002	42.25	43.10	42.25	42.90
573	NYSE	BLK	Wed, Jan 16, 2002	42.15	42.60	41.68	42.01
572	NYSE	BLK	Tue, Jan 15, 2002	41.25	42.53	41.10	42.00
571	NYSE	BLK	Mon, Jan 14, 2002	40.60	41.32	40.60	41.00
570	NYSE	BLK	Fri, Jan 11, 2002	42.15	42.25	40.87	40.90
569	NYSE	BLK	Thu, Jan 10, 2002	41.32	42.36	41.32	42.05
568	NYSE	BLK	Wed, Jan 9, 2002	41.50	42.10	41.44	41.44
567	NYSE	BLK	Tue, Jan 8, 2002	41.55	41.75	41.44	41.45
566	NYSE	BLK	Mon, Jan 7, 2002	41.92	41.92	41.40	41.40
565	NYSE	BLK	Fri, Jan 4, 2002	41.32	42.55	41.32	41.92
564	NYSE	BLK	Thu, Jan 3, 2002	41.46	41.90	41.25	41.42
563	NYSE	BLK	Wed, Jan 2, 2002	41.78	41.78	41.14	41.32
562	NYSE	BLK	Mon, Dec 31, 2001	41.76	41.76	41.47	41.70
561	NYSE	BLK	Fri, Dec 28, 2001	42.55	42.56	41.54	41.76
560	NYSE	BLK	Thu, Dec 27, 2001	42.05	42.68	41.60	42.45
559	NYSE	BLK	Wed, Dec 26, 2001	41.25	42.15	41.00	42.15
558	NYSE	BLK	Mon, Dec 24, 2001	41.32	41.33	41.00	41.15
557	NYSE	BLK	Fri, Dec 21, 2001	41.00	41.42	40.99	41.42
556	NYSE	BLK	Thu, Dec 20, 2001	41.00	41.31	40.91	41.00
555	NYSE	BLK	Wed, Dec 19, 2001	40.85	41.42	40.85	41.10
554	NYSE	BLK	Tue, Dec 18, 2001	41.25	42.10	40.99	41.02
553	NYSE	BLK	Mon, Dec 17, 2001	41.65	41.75	40.64	41.06
552	NYSE	BLK	Fri, Dec 14, 2001	39.45	41.60	39.45	41.50
551	NYSE	BLK	Thu, Dec 13, 2001	38.22	39.85	38.22	39.25
550	NYSE	BLK	Wed, Dec 12, 2001	39.00	39.00	38.05	38.22
549	NYSE	BLK	Tue, Dec 11, 2001	38.82	38.99	38.66	38.91
548	NYSE	BLK	Mon, Dec 10, 2001	39.00	39.30	38.45	38.70
547	NYSE	BLK	Fri, Dec 7, 2001	40.38	40.89	39.00	39.00
546	NYSE	BLK	Thu, Dec 6, 2001	39.11	40.80	39.11	40.28
545	NYSE	BLK	Wed, Dec 5, 2001	38.19	39.01	38.19	38.91
544	NYSE	BLK	Tue, Dec 4, 2001	38.52	38.66	37.46	38.09
543	NYSE	BLK	Mon, Dec 3, 2001	39.00	39.10	38.00	38.40
542	NYSE	BLK	Fri, Nov 30, 2001	38.90	39.00	38.73	38.78
541	NYSE	BLK	Thu, Nov 29, 2001	40.50	40.50	38.65	38.99
540	NYSE	BLK	Wed, Nov 28, 2001	40.85	40.85	40.30	40.38
539	NYSE	BLK	Tue, Nov 27, 2001	41.95	42.05	40.80	40.90
538	NYSE	BLK	Mon, Nov 26, 2001	41.20	42.00	41.20	42.00
537	NYSE	BLK	Fri, Nov 23, 2001	40.90	41.29	40.82	41.18
536	NYSE	BLK	Wed, Nov 21, 2001	41.00	41.00	40.60	40.95
535	NYSE	BLK	Tue, Nov 20, 2001	41.12	41.30	40.69	41.07
534	NYSE	BLK	Mon, Nov 19, 2001	42.54	43.20	41.16	41.22
533	NYSE	BLK	Fri, Nov 16, 2001	42.05	42.54	42.00	42.54
532	NYSE	BLK	Thu, Nov 15, 2001	42.50	42.50	41.55	41.95
531	NYSE	BLK	Wed, Nov 14, 2001	42.55	42.75	42.16	42.50
530	NYSE	BLK	Tue, Nov 13, 2001	42.85	42.85	42.42	42.56
529	NYSE	BLK	Mon, Nov 12, 2001	42.79	42.79	42.39	42.75
528	NYSE	BLK	Fri, Nov 9, 2001	42.90	42.90	42.31	42.89
527	NYSE	BLK	Thu, Nov 8, 2001	42.60	43.00	42.60	43.00
526	NYSE	BLK	Wed, Nov 7, 2001	42.85	43.19	42.61	42.70
525	NYSE	BLK	Tue, Nov 6, 2001	42.35	42.95	42.25	42.95
524	NYSE	BLK	Mon, Nov 5, 2001	43.50	44.12	42.40	42.41
523	NYSE	BLK	Fri, Nov 2, 2001	43.31	43.65	43.31	43.44
522	NYSE	BLK	Thu, Nov 1, 2001	43.25	43.50	42.90	43.31
521	NYSE	BLK	Wed, Oct 31, 2001	43.10	44.40	43.10	43.25
520	NYSE	BLK	Tue, Oct 30, 2001	42.45	43.25	42.38	43.25
519	NYSE	BLK	Mon, Oct 29, 2001	42.15	42.50	41.90	42.50
518	NYSE	BLK	Fri, Oct 26, 2001	41.82	42.39	41.82	41.90
517	NYSE	BLK	Thu, Oct 25, 2001	41.90	42.20	41.80	41.82
516	NYSE	BLK	Wed, Oct 24, 2001	41.95	42.05	41.89	41.91
515	NYSE	BLK	Tue, Oct 23, 2001	42.01	42.22	41.85	41.90
514	NYSE	BLK	Mon, Oct 22, 2001	42.53	42.53	41.85	42.00
513	NYSE	BLK	Fri, Oct 19, 2001	41.90	42.80	41.90	42.38
512	NYSE	BLK	Thu, Oct 18, 2001	42.35	42.44	41.61	42.00
511	NYSE	BLK	Wed, Oct 17, 2001	42.60	42.60	41.35	42.20
510	NYSE	BLK	Tue, Oct 16, 2001	40.86	42.74	40.86	41.75
509	NYSE	BLK	Mon, Oct 15, 2001	39.40	40.86	38.97	40.86
508	NYSE	BLK	Fri, Oct 12, 2001	39.99	39.99	39.33	39.34
507	NYSE	BLK	Thu, Oct 11, 2001	40.30	41.60	39.94	40.06
506	NYSE	BLK	Wed, Oct 10, 2001	40.21	40.30	39.45	40.30
505	NYSE	BLK	Tue, Oct 9, 2001	40.08	40.55	40.00	40.20
504	NYSE	BLK	Mon, Oct 8, 2001	40.00	40.14	40.00	40.08
503	NYSE	BLK	Fri, Oct 5, 2001	39.75	40.16	39.51	39.99
502	NYSE	BLK	Thu, Oct 4, 2001	39.98	40.50	39.55	39.75
501	NYSE	BLK	Wed, Oct 3, 2001	39.50	40.10	39.40	39.98
500	NYSE	BLK	Tue, Oct 2, 2001	40.25	41.00	39.50	39.60
499	NYSE	BLK	Mon, Oct 1, 2001	43.50	43.50	39.90	40.15
498	NYSE	BLK	Fri, Sep 28, 2001	41.05	44.50	41.05	44.22
497	NYSE	BLK	Thu, Sep 27, 2001	40.10	41.00	38.40	41.00
496	NYSE	BLK	Wed, Sep 26, 2001	39.95	40.75	39.85	40.10
495	NYSE	BLK	Tue, Sep 25, 2001	39.77	39.80	39.40	39.80
494	NYSE	BLK	Mon, Sep 24, 2001	39.35	40.29	39.25	39.76
493	NYSE	BLK	Fri, Sep 21, 2001	39.50	39.57	39.25	39.35
492	NYSE	BLK	Thu, Sep 20, 2001	41.35	41.36	39.50	39.50
491	NYSE	BLK	Wed, Sep 19, 2001	42.35	42.35	40.35	41.50
490	NYSE	BLK	Tue, Sep 18, 2001	43.65	43.70	42.15	42.35
489	NYSE	BLK	Mon, Sep 17, 2001	40.20	43.65	40.00	43.65
488	NYSE	BLK	Mon, Sep 10, 2001	40.37	40.45	40.20	40.45
487	NYSE	BLK	Fri, Sep 7, 2001	40.50	40.52	40.10	40.37
486	NYSE	BLK	Thu, Sep 6, 2001	39.95	40.49	39.50	40.44
485	NYSE	BLK	Wed, Sep 5, 2001	38.60	40.03	38.60	40.03
484	NYSE	BLK	Tue, Sep 4, 2001	38.06	38.75	38.06	38.74
483	NYSE	BLK	Fri, Aug 31, 2001	38.50	38.55	38.00	38.05
482	NYSE	BLK	Thu, Aug 30, 2001	39.10	39.32	38.45	38.45
481	NYSE	BLK	Wed, Aug 29, 2001	38.80	39.01	38.65	38.97
480	NYSE	BLK	Tue, Aug 28, 2001	39.50	39.50	38.80	38.80
479	NYSE	BLK	Mon, Aug 27, 2001	40.25	40.34	39.55	39.55
478	NYSE	BLK	Fri, Aug 24, 2001	38.91	40.27	38.91	40.25
477	NYSE	BLK	Thu, Aug 23, 2001	38.97	39.35	38.85	38.95
476	NYSE	BLK	Wed, Aug 22, 2001	39.21	39.26	38.59	38.95
475	NYSE	BLK	Tue, Aug 21, 2001	39.15	40.25	39.10	39.15
474	NYSE	BLK	Mon, Aug 20, 2001	38.75	39.15	38.59	39.15
473	NYSE	BLK	Fri, Aug 17, 2001	39.41	39.41	38.63	38.75
472	NYSE	BLK	Thu, Aug 16, 2001	39.15	39.40	38.30	39.40
471	NYSE	BLK	Wed, Aug 15, 2001	40.45	40.48	39.40	39.40
470	NYSE	BLK	Tue, Aug 14, 2001	39.80	40.70	39.80	40.40
469	NYSE	BLK	Mon, Aug 13, 2001	39.86	39.90	39.75	39.75
468	NYSE	BLK	Fri, Aug 10, 2001	40.46	40.72	39.50	39.86
467	NYSE	BLK	Thu, Aug 9, 2001	40.05	40.50	40.05	40.46
466	NYSE	BLK	Wed, Aug 8, 2001	41.60	41.60	39.92	40.05
465	NYSE	BLK	Tue, Aug 7, 2001	40.84	41.65	40.48	41.65
464	NYSE	BLK	Mon, Aug 6, 2001	39.80	41.00	39.80	40.84
463	NYSE	BLK	Fri, Aug 3, 2001	40.30	40.47	39.75	39.75
462	NYSE	BLK	Thu, Aug 2, 2001	40.20	40.55	40.20	40.55
461	NYSE	BLK	Wed, Aug 1, 2001	39.85	41.22	39.85	40.16
460	NYSE	BLK	Tue, Jul 31, 2001	39.37	39.85	39.24	39.85
459	NYSE	BLK	Mon, Jul 30, 2001	39.65	39.88	39.25	39.60
458	NYSE	BLK	Fri, Jul 27, 2001	39.95	39.95	39.45	39.60
457	NYSE	BLK	Thu, Jul 26, 2001	39.50	40.00	38.40	40.00
456	NYSE	BLK	Wed, Jul 25, 2001	40.01	40.40	40.00	40.01
455	NYSE	BLK	Tue, Jul 24, 2001	40.11	40.25	39.85	40.00
454	NYSE	BLK	Mon, Jul 23, 2001	40.49	40.60	40.02	40.11
453	NYSE	BLK	Fri, Jul 20, 2001	41.40	41.40	40.45	40.55
452	NYSE	BLK	Thu, Jul 19, 2001	40.40	41.65	40.40	41.43
451	NYSE	BLK	Wed, Jul 18, 2001	41.10	41.96	40.50	40.50
450	NYSE	BLK	Tue, Jul 17, 2001	39.52	41.20	39.50	41.20
449	NYSE	BLK	Mon, Jul 16, 2001	39.00	40.10	39.00	39.52
448	NYSE	BLK	Fri, Jul 13, 2001	38.41	39.50	38.41	39.03
447	NYSE	BLK	Thu, Jul 12, 2001	37.25	38.70	37.25	38.40
446	NYSE	BLK	Wed, Jul 11, 2001	34.32	36.10	33.85	36.10
445	NYSE	BLK	Tue, Jul 10, 2001	34.95	34.95	34.31	34.31
444	NYSE	BLK	Mon, Jul 9, 2001	35.11	35.11	34.40	34.75
443	NYSE	BLK	Fri, Jul 6, 2001	35.13	35.15	34.71	35.10
442	NYSE	BLK	Thu, Jul 5, 2001	34.57	35.35	34.52	35.24
441	NYSE	BLK	Tue, Jul 3, 2001	35.70	35.75	34.55	34.59
440	NYSE	BLK	Mon, Jul 2, 2001	34.75	35.85	34.75	35.81
439	NYSE	BLK	Fri, Jun 29, 2001	36.50	37.00	34.01	34.29
438	NYSE	BLK	Thu, Jun 28, 2001	35.40	36.50	35.05	36.50
437	NYSE	BLK	Wed, Jun 27, 2001	33.60	35.41	33.60	35.40
436	NYSE	BLK	Tue, Jun 26, 2001	33.00	33.50	32.80	33.50
435	NYSE	BLK	Mon, Jun 25, 2001	32.95	33.12	32.90	33.00
434	NYSE	BLK	Fri, Jun 22, 2001	33.45	33.60	32.95	32.98
433	NYSE	BLK	Thu, Jun 21, 2001	33.24	33.50	33.19	33.50
432	NYSE	BLK	Wed, Jun 20, 2001	33.11	33.25	33.10	33.25
431	NYSE	BLK	Tue, Jun 19, 2001	33.05	33.21	33.05	33.10
430	NYSE	BLK	Mon, Jun 18, 2001	32.96	33.00	32.83	32.98
429	NYSE	BLK	Fri, Jun 15, 2001	33.55	33.70	32.84	32.95
428	NYSE	BLK	Thu, Jun 14, 2001	34.47	34.48	33.46	33.55
427	NYSE	BLK	Wed, Jun 13, 2001	34.80	34.95	34.45	34.45
426	NYSE	BLK	Tue, Jun 12, 2001	35.75	35.75	34.46	34.73
425	NYSE	BLK	Mon, Jun 11, 2001	35.25	35.40	34.50	34.75
424	NYSE	BLK	Fri, Jun 8, 2001	35.50	36.00	35.35	35.46
423	NYSE	BLK	Thu, Jun 7, 2001	36.40	36.40	35.36	35.65
422	NYSE	BLK	Wed, Jun 6, 2001	36.65	36.89	36.00	36.40
421	NYSE	BLK	Tue, Jun 5, 2001	36.00	36.86	36.00	36.65
420	NYSE	BLK	Mon, Jun 4, 2001	35.47	36.20	35.47	35.90
419	NYSE	BLK	Fri, Jun 1, 2001	36.40	36.41	35.25	35.47
418	NYSE	BLK	Thu, May 31, 2001	36.35	36.98	36.35	36.40
417	NYSE	BLK	Wed, May 30, 2001	36.70	36.70	36.20	36.35
416	NYSE	BLK	Tue, May 29, 2001	36.20	36.80	36.10	36.75
415	NYSE	BLK	Fri, May 25, 2001	35.75	36.16	35.75	36.11
414	NYSE	BLK	Thu, May 24, 2001	36.35	36.40	35.65	35.75
413	NYSE	BLK	Wed, May 23, 2001	37.17	37.17	36.35	36.35
412	NYSE	BLK	Tue, May 22, 2001	37.20	37.60	37.05	37.17
411	NYSE	BLK	Mon, May 21, 2001	37.15	37.20	36.50	37.20
410	NYSE	BLK	Fri, May 18, 2001	36.90	37.07	36.90	37.02
409	NYSE	BLK	Thu, May 17, 2001	36.23	37.20	36.23	37.00
408	NYSE	BLK	Wed, May 16, 2001	37.00	37.00	36.15	36.15
407	NYSE	BLK	Tue, May 15, 2001	36.25	37.77	36.25	37.20
406	NYSE	BLK	Mon, May 14, 2001	36.04	36.29	36.04	36.16
405	NYSE	BLK	Fri, May 11, 2001	36.19	36.40	36.00	36.03
404	NYSE	BLK	Thu, May 10, 2001	35.80	36.10	35.72	36.00
403	NYSE	BLK	Wed, May 9, 2001	35.00	35.60	35.00	35.55
402	NYSE	BLK	Tue, May 8, 2001	34.40	35.13	34.40	34.93
401	NYSE	BLK	Mon, May 7, 2001	33.66	35.55	33.66	34.43
400	NYSE	BLK	Fri, May 4, 2001	33.70	33.93	33.64	33.65
399	NYSE	BLK	Thu, May 3, 2001	33.94	34.00	33.52	33.91
398	NYSE	BLK	Wed, May 2, 2001	34.25	34.50	33.55	33.87
397	NYSE	BLK	Tue, May 1, 2001	33.55	34.31	32.61	34.25
396	NYSE	BLK	Mon, Apr 30, 2001	33.40	33.85	33.35	33.80
395	NYSE	BLK	Fri, Apr 27, 2001	32.25	33.50	32.25	33.50
394	NYSE	BLK	Thu, Apr 26, 2001	33.90	34.50	32.40	32.40
393	NYSE	BLK	Wed, Apr 25, 2001	33.30	33.92	33.24	33.75
392	NYSE	BLK	Tue, Apr 24, 2001	32.00	33.67	32.00	33.40
391	NYSE	BLK	Mon, Apr 23, 2001	32.25	32.25	31.21	32.00
390	NYSE	BLK	Fri, Apr 20, 2001	34.00	34.00	31.95	32.30
389	NYSE	BLK	Thu, Apr 19, 2001	34.25	34.48	34.00	34.10
388	NYSE	BLK	Wed, Apr 18, 2001	33.25	34.40	33.16	34.40
387	NYSE	BLK	Tue, Apr 17, 2001	31.82	33.20	31.73	33.00
386	NYSE	BLK	Mon, Apr 16, 2001	34.05	34.05	31.50	31.82
385	NYSE	BLK	Thu, Apr 12, 2001	36.20	36.60	34.22	34.22
384	NYSE	BLK	Wed, Apr 11, 2001	35.25	36.75	35.25	36.40
383	NYSE	BLK	Tue, Apr 10, 2001	34.25	34.80	34.00	34.80
382	NYSE	BLK	Mon, Apr 9, 2001	33.44	34.30	33.44	33.70
381	NYSE	BLK	Fri, Apr 6, 2001	33.50	34.25	33.14	33.20
380	NYSE	BLK	Thu, Apr 5, 2001	34.00	34.50	33.54	33.54
379	NYSE	BLK	Wed, Apr 4, 2001	34.75	34.99	30.76	32.00
378	NYSE	BLK	Tue, Apr 3, 2001	35.75	35.80	34.70	34.75
377	NYSE	BLK	Mon, Apr 2, 2001	35.90	35.96	35.50	35.50
376	NYSE	BLK	Fri, Mar 30, 2001	36.25	36.55	35.35	36.00
375	NYSE	BLK	Thu, Mar 29, 2001	35.50	37.00	35.40	36.35
374	NYSE	BLK	Wed, Mar 28, 2001	35.00	35.55	33.60	35.50
373	NYSE	BLK	Tue, Mar 27, 2001	33.20	34.94	33.00	34.94
372	NYSE	BLK	Mon, Mar 26, 2001	32.60	33.50	31.25	33.25
371	NYSE	BLK	Fri, Mar 23, 2001	34.00	34.00	32.30	32.60
370	NYSE	BLK	Thu, Mar 22, 2001	35.85	35.85	33.93	34.00
369	NYSE	BLK	Wed, Mar 21, 2001	36.20	36.25	35.90	35.95
368	NYSE	BLK	Tue, Mar 20, 2001	37.95	37.95	36.10	36.19
367	NYSE	BLK	Mon, Mar 19, 2001	38.02	38.55	37.42	37.95
366	NYSE	BLK	Fri, Mar 16, 2001	38.90	38.92	38.05	38.05
365	NYSE	BLK	Thu, Mar 15, 2001	39.05	39.20	38.60	38.74
364	NYSE	BLK	Wed, Mar 14, 2001	39.00	40.21	38.53	39.20
363	NYSE	BLK	Tue, Mar 13, 2001	38.01	39.10	38.01	38.99
362	NYSE	BLK	Mon, Mar 12, 2001	38.00	38.45	37.35	38.03
361	NYSE	BLK	Fri, Mar 9, 2001	39.95	39.95	37.25	37.60
360	NYSE	BLK	Thu, Mar 8, 2001	39.90	41.00	39.90	39.95
359	NYSE	BLK	Wed, Mar 7, 2001	39.70	40.17	39.50	39.90
358	NYSE	BLK	Tue, Mar 6, 2001	39.65	40.70	39.25	39.60
357	NYSE	BLK	Mon, Mar 5, 2001	40.70	40.80	39.05	39.56
356	NYSE	BLK	Fri, Mar 2, 2001	40.20	41.55	40.05	40.51
355	NYSE	BLK	Thu, Mar 1, 2001	39.40	40.45	39.25	40.30
354	NYSE	BLK	Wed, Feb 28, 2001	41.10	41.10	39.00	39.40
353	NYSE	BLK	Tue, Feb 27, 2001	42.35	42.50	41.00	41.00
352	NYSE	BLK	Mon, Feb 26, 2001	39.80	42.65	39.80	42.10
351	NYSE	BLK	Fri, Feb 23, 2001	39.01	39.75	39.01	39.75
350	NYSE	BLK	Thu, Feb 22, 2001	39.30	39.30	39.00	39.01
349	NYSE	BLK	Wed, Feb 21, 2001	39.20	39.80	39.10	39.37
348	NYSE	BLK	Tue, Feb 20, 2001	42.10	42.10	39.10	39.40
347	NYSE	BLK	Fri, Feb 16, 2001	43.20	43.20	41.93	42.10
346	NYSE	BLK	Thu, Feb 15, 2001	43.35	43.50	42.70	43.40
345	NYSE	BLK	Wed, Feb 14, 2001	43.46	43.46	42.50	43.10
344	NYSE	BLK	Tue, Feb 13, 2001	43.14	43.99	43.14	43.60
343	NYSE	BLK	Mon, Feb 12, 2001	42.20	43.71	42.00	43.39
342	NYSE	BLK	Fri, Feb 9, 2001	43.00	43.00	42.20	42.20
341	NYSE	BLK	Thu, Feb 8, 2001	43.00	43.40	42.54	43.00
340	NYSE	BLK	Wed, Feb 7, 2001	41.20	44.00	41.20	42.86
339	NYSE	BLK	Tue, Feb 6, 2001	40.75	41.25	40.00	41.20
338	NYSE	BLK	Mon, Feb 5, 2001	42.75	43.00	41.00	41.00
337	NYSE	BLK	Fri, Feb 2, 2001	41.00	42.60	41.00	42.50
336	NYSE	BLK	Thu, Feb 1, 2001	40.00	41.25	39.75	41.00
335	NYSE	BLK	Wed, Jan 31, 2001	41.00	41.00	39.66	39.92
334	NYSE	BLK	Tue, Jan 30, 2001	41.25	41.55	40.75	40.79
333	NYSE	BLK	Mon, Jan 29, 2001	39.50	41.31	39.50	41.25
332	NYSE	BLK	Fri, Jan 26, 2001	39.50	39.69	39.44	39.56
331	NYSE	BLK	Thu, Jan 25, 2001	39.19	39.50	38.75	39.50
330	NYSE	BLK	Wed, Jan 24, 2001	40.38	40.38	39.19	39.19
329	NYSE	BLK	Tue, Jan 23, 2001	39.94	40.38	39.50	40.31
328	NYSE	BLK	Mon, Jan 22, 2001	39.81	39.94	39.38	39.94
327	NYSE	BLK	Fri, Jan 19, 2001	40.38	41.25	39.81	39.81
326	NYSE	BLK	Thu, Jan 18, 2001	40.25	40.50	40.00	40.38
325	NYSE	BLK	Wed, Jan 17, 2001	38.50	41.50	38.50	40.25
324	NYSE	BLK	Tue, Jan 16, 2001	37.50	38.06	36.06	38.00
323	NYSE	BLK	Fri, Jan 12, 2001	36.88	37.25	35.75	37.00
322	NYSE	BLK	Thu, Jan 11, 2001	37.63	38.75	36.63	36.63
321	NYSE	BLK	Wed, Jan 10, 2001	36.38	38.00	36.38	37.88
320	NYSE	BLK	Tue, Jan 9, 2001	36.88	37.00	36.31	36.31
319	NYSE	BLK	Mon, Jan 8, 2001	36.00	37.19	36.00	36.50
318	NYSE	BLK	Fri, Jan 5, 2001	39.38	39.38	35.38	35.75
317	NYSE	BLK	Thu, Jan 4, 2001	40.06	40.69	39.38	39.38
316	NYSE	BLK	Wed, Jan 3, 2001	39.75	40.13	39.25	39.81
315	NYSE	BLK	Tue, Jan 2, 2001	42.25	42.56	40.00	40.00
314	NYSE	BLK	Fri, Dec 29, 2000	43.44	44.00	42.00	42.00
313	NYSE	BLK	Thu, Dec 28, 2000	41.13	44.25	41.13	43.38
312	NYSE	BLK	Wed, Dec 27, 2000	39.38	41.13	38.56	41.13
311	NYSE	BLK	Tue, Dec 26, 2000	38.44	39.31	38.38	39.31
310	NYSE	BLK	Fri, Dec 22, 2000	40.13	40.13	37.63	38.50
309	NYSE	BLK	Thu, Dec 21, 2000	41.75	41.94	39.50	40.13
308	NYSE	BLK	Wed, Dec 20, 2000	43.25	43.63	41.00	41.75
307	NYSE	BLK	Tue, Dec 19, 2000	45.00	45.25	43.44	43.44
306	NYSE	BLK	Mon, Dec 18, 2000	43.44	45.75	43.44	45.25
305	NYSE	BLK	Fri, Dec 15, 2000	44.13	44.13	42.50	43.19
304	NYSE	BLK	Thu, Dec 14, 2000	44.75	44.81	44.13	44.25
303	NYSE	BLK	Wed, Dec 13, 2000	45.06	45.38	44.75	44.75
302	NYSE	BLK	Tue, Dec 12, 2000	47.00	47.38	45.00	45.00
301	NYSE	BLK	Mon, Dec 11, 2000	47.50	47.50	47.00	47.13
300	NYSE	BLK	Fri, Dec 8, 2000	45.50	48.00	45.44	47.50
299	NYSE	BLK	Thu, Dec 7, 2000	45.13	45.63	45.00	45.44
298	NYSE	BLK	Wed, Dec 6, 2000	44.25	47.13	44.25	45.00
297	NYSE	BLK	Tue, Dec 5, 2000	42.63	44.00	42.63	44.00
296	NYSE	BLK	Mon, Dec 4, 2000	43.75	44.00	42.75	42.75
295	NYSE	BLK	Fri, Dec 1, 2000	43.63	44.38	43.63	43.81
294	NYSE	BLK	Thu, Nov 30, 2000	44.00	44.00	43.00	43.63
293	NYSE	BLK	Wed, Nov 29, 2000	44.13	44.13	43.38	44.00
292	NYSE	BLK	Tue, Nov 28, 2000	43.13	44.00	43.13	43.88
291	NYSE	BLK	Mon, Nov 27, 2000	43.00	43.38	42.50	43.13
290	NYSE	BLK	Fri, Nov 24, 2000	41.25	42.50	41.25	42.50
289	NYSE	BLK	Wed, Nov 22, 2000	41.00	41.50	40.56	41.50
288	NYSE	BLK	Tue, Nov 21, 2000	43.25	43.25	39.75	41.75
287	NYSE	BLK	Mon, Nov 20, 2000	46.44	46.44	44.19	44.88
286	NYSE	BLK	Fri, Nov 17, 2000	46.25	46.75	46.00	46.56
285	NYSE	BLK	Thu, Nov 16, 2000	45.00	47.94	45.00	46.00
284	NYSE	BLK	Wed, Nov 15, 2000	43.25	45.50	43.25	45.13
283	NYSE	BLK	Tue, Nov 14, 2000	42.25	43.75	42.25	43.38
282	NYSE	BLK	Mon, Nov 13, 2000	44.00	44.00	41.00	42.50
281	NYSE	BLK	Fri, Nov 10, 2000	44.13	44.50	43.94	44.13
280	NYSE	BLK	Thu, Nov 9, 2000	43.38	44.50	42.75	44.25
279	NYSE	BLK	Wed, Nov 8, 2000	43.44	43.75	43.44	43.50
278	NYSE	BLK	Tue, Nov 7, 2000	43.63	44.19	43.50	43.69
277	NYSE	BLK	Mon, Nov 6, 2000	43.94	44.25	43.25	43.63
276	NYSE	BLK	Fri, Nov 3, 2000	44.50	44.50	43.56	43.69
275	NYSE	BLK	Thu, Nov 2, 2000	42.25	44.88	42.00	44.25
274	NYSE	BLK	Wed, Nov 1, 2000	42.38	42.63	41.50	42.38
273	NYSE	BLK	Tue, Oct 31, 2000	42.63	43.00	42.38	42.63
272	NYSE	BLK	Mon, Oct 30, 2000	42.50	43.00	41.56	42.50
271	NYSE	BLK	Fri, Oct 27, 2000	41.00	43.00	41.00	42.44
270	NYSE	BLK	Thu, Oct 26, 2000	40.38	41.00	40.38	40.81
269	NYSE	BLK	Wed, Oct 25, 2000	39.38	40.50	39.38	40.50
268	NYSE	BLK	Tue, Oct 24, 2000	41.25	41.25	38.63	39.50
267	NYSE	BLK	Mon, Oct 23, 2000	42.06	42.06	40.31	41.38
266	NYSE	BLK	Fri, Oct 20, 2000	40.75	42.63	40.75	42.06
265	NYSE	BLK	Thu, Oct 19, 2000	42.00	42.50	40.13	40.75
264	NYSE	BLK	Wed, Oct 18, 2000	38.00	42.00	38.00	41.63
263	NYSE	BLK	Tue, Oct 17, 2000	39.88	40.00	38.50	38.75
262	NYSE	BLK	Mon, Oct 16, 2000	38.75	40.00	38.75	39.88
261	NYSE	BLK	Fri, Oct 13, 2000	36.13	38.63	36.00	38.63
260	NYSE	BLK	Thu, Oct 12, 2000	36.06	36.25	35.75	35.88
259	NYSE	BLK	Wed, Oct 11, 2000	37.63	37.63	36.00	36.06
258	NYSE	BLK	Tue, Oct 10, 2000	37.50	38.00	37.50	37.75
257	NYSE	BLK	Mon, Oct 9, 2000	37.25	37.50	37.00	37.38
256	NYSE	BLK	Fri, Oct 6, 2000	36.81	38.63	36.75	37.00
255	NYSE	BLK	Thu, Oct 5, 2000	35.13	36.81	35.13	36.81
254	NYSE	BLK	Wed, Oct 4, 2000	35.00	35.25	34.06	35.13
253	NYSE	BLK	Tue, Oct 3, 2000	33.38	36.00	33.38	35.00
252	NYSE	BLK	Mon, Oct 2, 2000	32.25	33.00	31.88	33.00
251	NYSE	BLK	Fri, Sep 29, 2000	33.63	34.75	32.00	32.00
250	NYSE	BLK	Thu, Sep 28, 2000	34.69	34.69	33.25	33.56
249	NYSE	BLK	Wed, Sep 27, 2000	35.38	35.38	34.25	34.75
248	NYSE	BLK	Tue, Sep 26, 2000	35.63	35.75	35.25	35.31
247	NYSE	BLK	Mon, Sep 25, 2000	34.63	36.00	34.63	35.63
246	NYSE	BLK	Fri, Sep 22, 2000	36.25	36.88	34.63	34.63
245	NYSE	BLK	Thu, Sep 21, 2000	38.00	38.00	36.50	36.50
244	NYSE	BLK	Wed, Sep 20, 2000	38.13	38.25	38.00	38.25
243	NYSE	BLK	Tue, Sep 19, 2000	38.00	38.38	37.81	38.38
242	NYSE	BLK	Mon, Sep 18, 2000	37.88	38.38	37.63	38.00
241	NYSE	BLK	Fri, Sep 15, 2000	38.38	38.50	37.88	38.00
240	NYSE	BLK	Thu, Sep 14, 2000	38.88	39.13	38.63	38.63
239	NYSE	BLK	Wed, Sep 13, 2000	38.75	38.94	38.75	38.94
238	NYSE	BLK	Tue, Sep 12, 2000	38.75	39.00	38.38	38.88
237	NYSE	BLK	Mon, Sep 11, 2000	37.25	38.63	37.25	38.63
236	NYSE	BLK	Fri, Sep 8, 2000	36.50	37.06	36.00	37.00
235	NYSE	BLK	Thu, Sep 7, 2000	39.63	39.75	35.50	36.63
234	NYSE	BLK	Wed, Sep 6, 2000	41.25	41.38	40.38	40.44
233	NYSE	BLK	Tue, Sep 5, 2000	41.44	41.75	41.13	41.50
232	NYSE	BLK	Fri, Sep 1, 2000	41.25	42.63	41.25	41.69
231	NYSE	BLK	Thu, Aug 31, 2000	38.00	41.00	38.00	41.00
230	NYSE	BLK	Wed, Aug 30, 2000	38.25	39.00	37.25	38.00
229	NYSE	BLK	Tue, Aug 29, 2000	35.25	38.50	35.25	38.13
228	NYSE	BLK	Mon, Aug 28, 2000	35.31	35.50	35.25	35.31
227	NYSE	BLK	Fri, Aug 25, 2000	34.88	35.38	34.88	35.31
226	NYSE	BLK	Thu, Aug 24, 2000	34.75	35.06	34.56	35.00
225	NYSE	BLK	Wed, Aug 23, 2000	35.38	35.44	34.63	34.75
224	NYSE	BLK	Tue, Aug 22, 2000	35.00	35.50	35.00	35.38
223	NYSE	BLK	Mon, Aug 21, 2000	34.56	35.00	34.56	34.88
222	NYSE	BLK	Fri, Aug 18, 2000	34.75	34.75	34.50	34.63
221	NYSE	BLK	Thu, Aug 17, 2000	33.69	34.88	33.69	34.75
220	NYSE	BLK	Wed, Aug 16, 2000	33.50	33.69	33.50	33.69
219	NYSE	BLK	Tue, Aug 15, 2000	33.50	33.63	33.31	33.38
218	NYSE	BLK	Mon, Aug 14, 2000	33.38	33.63	33.31	33.50
217	NYSE	BLK	Fri, Aug 11, 2000	33.50	33.50	33.25	33.31
216	NYSE	BLK	Thu, Aug 10, 2000	33.88	33.88	33.50	33.63
215	NYSE	BLK	Wed, Aug 9, 2000	33.00	33.88	32.00	33.88
214	NYSE	BLK	Tue, Aug 8, 2000	32.50	33.00	32.50	32.88
213	NYSE	BLK	Mon, Aug 7, 2000	33.88	33.88	31.13	32.38
212	NYSE	BLK	Fri, Aug 4, 2000	33.75	33.75	33.69	33.75
211	NYSE	BLK	Thu, Aug 3, 2000	33.63	33.75	33.50	33.63
210	NYSE	BLK	Wed, Aug 2, 2000	33.56	33.63	33.50	33.56
209	NYSE	BLK	Tue, Aug 1, 2000	33.75	33.75	33.56	33.63
208	NYSE	BLK	Mon, Jul 31, 2000	33.94	34.00	33.69	33.75
207	NYSE	BLK	Fri, Jul 28, 2000	34.31	34.31	34.00	34.00
206	NYSE	BLK	Thu, Jul 27, 2000	34.00	34.06	34.00	34.06
205	NYSE	BLK	Wed, Jul 26, 2000	33.81	34.38	33.81	34.06
204	NYSE	BLK	Tue, Jul 25, 2000	34.13	34.50	33.75	33.75
203	NYSE	BLK	Mon, Jul 24, 2000	33.81	36.38	33.81	34.06
202	NYSE	BLK	Fri, Jul 21, 2000	32.69	33.88	32.69	33.81
201	NYSE	BLK	Thu, Jul 20, 2000	32.19	32.63	32.06	32.56
200	NYSE	BLK	Wed, Jul 19, 2000	32.31	32.31	31.94	32.13
199	NYSE	BLK	Tue, Jul 18, 2000	32.88	32.88	31.56	32.31
198	NYSE	BLK	Mon, Jul 17, 2000	33.88	34.00	33.06	33.06
197	NYSE	BLK	Fri, Jul 14, 2000	33.69	33.88	33.44	33.88
196	NYSE	BLK	Thu, Jul 13, 2000	34.25	34.25	33.69	33.69
195	NYSE	BLK	Wed, Jul 12, 2000	33.06	34.25	32.31	34.25
194	NYSE	BLK	Tue, Jul 11, 2000	32.13	33.81	32.13	33.38
193	NYSE	BLK	Mon, Jul 10, 2000	29.88	32.13	29.88	32.00
192	NYSE	BLK	Fri, Jul 7, 2000	28.63	29.75	28.31	29.75
191	NYSE	BLK	Thu, Jul 6, 2000	29.13	29.25	28.75	28.88
190	NYSE	BLK	Wed, Jul 5, 2000	29.25	29.50	28.38	29.38
189	NYSE	BLK	Mon, Jul 3, 2000	29.19	29.63	29.13	29.25
188	NYSE	BLK	Fri, Jun 30, 2000	32.88	34.00	29.00	29.00
187	NYSE	BLK	Thu, Jun 29, 2000	35.00	35.00	32.63	32.63
186	NYSE	BLK	Wed, Jun 28, 2000	32.38	36.00	32.00	35.00
185	NYSE	BLK	Tue, Jun 27, 2000	31.25	32.63	31.13	32.38
184	NYSE	BLK	Mon, Jun 26, 2000	30.00	31.00	29.75	31.00
183	NYSE	BLK	Fri, Jun 23, 2000	30.88	30.91	30.00	30.19
182	NYSE	BLK	Thu, Jun 22, 2000	29.19	31.38	29.00	30.88
181	NYSE	BLK	Wed, Jun 21, 2000	28.50	29.25	28.50	29.25
180	NYSE	BLK	Tue, Jun 20, 2000	28.63	28.63	28.00	28.44
179	NYSE	BLK	Mon, Jun 19, 2000	29.25	29.38	28.75	28.81
178	NYSE	BLK	Fri, Jun 16, 2000	27.50	29.25	27.50	29.00
177	NYSE	BLK	Thu, Jun 15, 2000	27.06	28.00	27.06	27.50
176	NYSE	BLK	Wed, Jun 14, 2000	26.00	26.94	26.00	26.81
175	NYSE	BLK	Tue, Jun 13, 2000	24.75	26.00	24.75	26.00
174	NYSE	BLK	Mon, Jun 12, 2000	25.44	25.44	24.50	25.25
173	NYSE	BLK	Fri, Jun 9, 2000	25.38	25.44	25.25	25.44
172	NYSE	BLK	Thu, Jun 8, 2000	25.81	25.81	25.38	25.44
171	NYSE	BLK	Wed, Jun 7, 2000	26.44	26.44	25.94	25.94
170	NYSE	BLK	Tue, Jun 6, 2000	26.88	26.88	26.38	26.44
169	NYSE	BLK	Mon, Jun 5, 2000	25.63	27.00	25.38	26.88
168	NYSE	BLK	Fri, Jun 2, 2000	24.50	26.00	24.50	25.75
167	NYSE	BLK	Thu, Jun 1, 2000	24.06	24.75	24.06	24.38
166	NYSE	BLK	Wed, May 31, 2000	23.25	24.19	23.25	24.06
165	NYSE	BLK	Tue, May 30, 2000	23.25	23.25	22.81	23.25
164	NYSE	BLK	Fri, May 26, 2000	23.38	23.63	23.25	23.25
163	NYSE	BLK	Thu, May 25, 2000	23.38	23.50	23.38	23.38
162	NYSE	BLK	Wed, May 24, 2000	23.25	23.63	23.00	23.25
161	NYSE	BLK	Tue, May 23, 2000	25.38	25.38	23.75	23.75
160	NYSE	BLK	Mon, May 22, 2000	26.00	26.00	25.81	25.81
159	NYSE	BLK	Fri, May 19, 2000	26.19	26.19	26.00	26.13
158	NYSE	BLK	Thu, May 18, 2000	26.38	26.38	26.06	26.19
157	NYSE	BLK	Wed, May 17, 2000	26.38	26.50	26.25	26.38
156	NYSE	BLK	Tue, May 16, 2000	25.81	26.50	25.63	26.25
155	NYSE	BLK	Mon, May 15, 2000	25.75	26.50	25.63	25.75
154	NYSE	BLK	Fri, May 12, 2000	25.00	25.75	24.88	25.75
153	NYSE	BLK	Thu, May 11, 2000	25.13	25.75	25.13	25.25
152	NYSE	BLK	Wed, May 10, 2000	24.50	25.06	24.38	25.06
151	NYSE	BLK	Tue, May 9, 2000	24.13	24.38	24.06	24.38
150	NYSE	BLK	Mon, May 8, 2000	23.56	24.13	23.50	24.00
149	NYSE	BLK	Fri, May 5, 2000	23.50	23.88	23.50	23.69
148	NYSE	BLK	Thu, May 4, 2000	24.00	24.00	23.63	23.63
147	NYSE	BLK	Wed, May 3, 2000	23.56	24.38	23.56	24.25
146	NYSE	BLK	Tue, May 2, 2000	24.13	24.13	23.75	23.81
145	NYSE	BLK	Mon, May 1, 2000	26.25	26.50	24.00	24.00
144	NYSE	BLK	Fri, Apr 28, 2000	24.50	26.00	24.38	26.00
143	NYSE	BLK	Thu, Apr 27, 2000	24.00	24.38	24.00	24.31
142	NYSE	BLK	Wed, Apr 26, 2000	24.25	24.25	23.81	24.13
141	NYSE	BLK	Tue, Apr 25, 2000	21.88	24.50	21.69	24.00
140	NYSE	BLK	Mon, Apr 24, 2000	21.06	21.63	21.00	21.63
139	NYSE	BLK	Thu, Apr 20, 2000	21.00	21.16	20.94	21.13
138	NYSE	BLK	Wed, Apr 19, 2000	21.81	21.94	21.00	21.00
137	NYSE	BLK	Tue, Apr 18, 2000	22.31	22.31	21.88	21.94
136	NYSE	BLK	Mon, Apr 17, 2000	22.88	22.88	22.38	22.44
135	NYSE	BLK	Fri, Apr 14, 2000	23.25	23.25	23.00	23.00
134	NYSE	BLK	Thu, Apr 13, 2000	23.75	23.75	23.38	23.38
133	NYSE	BLK	Wed, Apr 12, 2000	24.00	24.00	23.81	23.88
132	NYSE	BLK	Tue, Apr 11, 2000	24.13	24.13	24.00	24.06
131	NYSE	BLK	Mon, Apr 10, 2000	24.25	24.25	24.00	24.00
130	NYSE	BLK	Fri, Apr 7, 2000	22.25	24.44	22.25	24.25
129	NYSE	BLK	Thu, Apr 6, 2000	21.38	22.44	21.13	22.38
128	NYSE	BLK	Wed, Apr 5, 2000	20.75	21.44	20.63	21.44
127	NYSE	BLK	Tue, Apr 4, 2000	20.63	20.88	20.63	20.75
126	NYSE	BLK	Mon, Apr 3, 2000	20.25	20.69	20.25	20.63
125	NYSE	BLK	Fri, Mar 31, 2000	20.44	20.44	20.25	20.25
124	NYSE	BLK	Thu, Mar 30, 2000	19.81	20.50	19.81	20.44
123	NYSE	BLK	Wed, Mar 29, 2000	19.75	19.88	19.75	19.75
122	NYSE	BLK	Tue, Mar 28, 2000	22.06	22.06	19.75	20.00
121	NYSE	BLK	Mon, Mar 27, 2000	22.19	22.19	22.00	22.06
120	NYSE	BLK	Fri, Mar 24, 2000	22.50	22.50	22.38	22.44
119	NYSE	BLK	Thu, Mar 23, 2000	22.63	22.63	22.50	22.50
118	NYSE	BLK	Wed, Mar 22, 2000	23.75	23.75	22.63	22.63
117	NYSE	BLK	Tue, Mar 21, 2000	23.75	24.00	23.75	24.00
116	NYSE	BLK	Mon, Mar 20, 2000	24.00	24.25	23.88	24.00
115	NYSE	BLK	Fri, Mar 17, 2000	23.38	24.75	23.38	24.75
114	NYSE	BLK	Thu, Mar 16, 2000	24.13	25.00	24.13	24.38
113	NYSE	BLK	Wed, Mar 15, 2000	23.13	24.13	22.63	24.13
112	NYSE	BLK	Tue, Mar 14, 2000	22.88	23.00	22.88	22.88
111	NYSE	BLK	Mon, Mar 13, 2000	22.38	23.13	22.25	22.88
110	NYSE	BLK	Fri, Mar 10, 2000	22.00	22.13	21.94	22.13
109	NYSE	BLK	Thu, Mar 9, 2000	21.88	22.00	21.75	22.00
108	NYSE	BLK	Wed, Mar 8, 2000	22.00	22.19	22.00	22.00
107	NYSE	BLK	Tue, Mar 7, 2000	22.13	22.13	21.75	22.00
106	NYSE	BLK	Mon, Mar 6, 2000	22.06	22.25	22.06	22.06
105	NYSE	BLK	Fri, Mar 3, 2000	22.13	22.13	22.06	22.13
104	NYSE	BLK	Thu, Mar 2, 2000	22.00	22.25	22.00	22.06
103	NYSE	BLK	Wed, Mar 1, 2000	22.50	22.75	21.75	21.75
102	NYSE	BLK	Tue, Feb 29, 2000	21.75	21.88	21.63	21.88
101	NYSE	BLK	Mon, Feb 28, 2000	19.25	20.13	19.25	20.13
100	NYSE	BLK	Fri, Feb 25, 2000	19.00	19.25	19.00	19.25
99	NYSE	BLK	Thu, Feb 24, 2000	18.88	19.13	18.88	19.00
98	NYSE	BLK	Wed, Feb 23, 2000	18.56	18.94	18.56	18.81
97	NYSE	BLK	Tue, Feb 22, 2000	18.63	18.81	18.56	18.56
96	NYSE	BLK	Fri, Feb 18, 2000	18.38	18.56	18.38	18.50
95	NYSE	BLK	Thu, Feb 17, 2000	18.50	18.69	18.31	18.38
94	NYSE	BLK	Wed, Feb 16, 2000	17.88	18.50	17.88	18.50
93	NYSE	BLK	Tue, Feb 15, 2000	17.88	18.00	17.88	17.88
92	NYSE	BLK	Mon, Feb 14, 2000	18.06	18.06	17.88	18.00
91	NYSE	BLK	Fri, Feb 11, 2000	17.88	18.00	17.88	17.94
90	NYSE	BLK	Thu, Feb 10, 2000	18.50	18.50	17.88	17.88
89	NYSE	BLK	Wed, Feb 9, 2000	18.75	18.75	18.38	18.38
88	NYSE	BLK	Tue, Feb 8, 2000	18.50	18.88	18.50	18.56
87	NYSE	BLK	Mon, Feb 7, 2000	18.44	18.56	18.38	18.50
86	NYSE	BLK	Fri, Feb 4, 2000	18.13	18.56	18.13	18.44
85	NYSE	BLK	Thu, Feb 3, 2000	18.06	18.13	17.94	18.00
84	NYSE	BLK	Wed, Feb 2, 2000	18.00	18.13	17.88	17.94
83	NYSE	BLK	Tue, Feb 1, 2000	17.38	17.75	17.38	17.75
82	NYSE	BLK	Mon, Jan 31, 2000	17.13	17.50	17.13	17.50
81	NYSE	BLK	Fri, Jan 28, 2000	17.63	17.63	17.31	17.38
80	NYSE	BLK	Thu, Jan 27, 2000	17.44	18.00	17.44	17.50
79	NYSE	BLK	Wed, Jan 26, 2000	17.25	17.50	17.25	17.44
78	NYSE	BLK	Tue, Jan 25, 2000	17.13	17.50	17.06	17.25
77	NYSE	BLK	Mon, Jan 24, 2000	17.50	17.50	17.00	17.13
76	NYSE	BLK	Fri, Jan 21, 2000	17.44	17.50	17.25	17.38
75	NYSE	BLK	Thu, Jan 20, 2000	18.25	18.25	17.38	17.50
74	NYSE	BLK	Wed, Jan 19, 2000	18.00	18.38	17.94	18.25
73	NYSE	BLK	Tue, Jan 18, 2000	17.75	18.25	17.75	18.00
72	NYSE	BLK	Fri, Jan 14, 2000	17.00	17.75	16.88	17.50
71	NYSE	BLK	Thu, Jan 13, 2000	17.25	17.50	16.88	16.94
70	NYSE	BLK	Wed, Jan 12, 2000	16.50	17.13	16.50	17.13
69	NYSE	BLK	Tue, Jan 11, 2000	16.13	16.88	16.00	16.44
68	NYSE	BLK	Mon, Jan 10, 2000	16.50	16.50	16.00	16.00
67	NYSE	BLK	Fri, Jan 7, 2000	15.88	16.25	15.75	15.88
66	NYSE	BLK	Thu, Jan 6, 2000	15.75	16.25	15.75	16.00
65	NYSE	BLK	Wed, Jan 5, 2000	15.75	15.75	15.00	15.75
64	NYSE	BLK	Tue, Jan 4, 2000	16.63	16.63	15.63	15.88
63	NYSE	BLK	Mon, Jan 3, 2000	17.44	17.50	16.63	16.63
62	NYSE	BLK	Fri, Dec 31, 1999	17.25	17.38	17.19	17.19
61	NYSE	BLK	Thu, Dec 30, 1999	17.13	17.38	17.13	17.31
60	NYSE	BLK	Wed, Dec 29, 1999	17.44	17.44	17.13	17.25
59	NYSE	BLK	Tue, Dec 28, 1999	17.06	17.63	17.06	17.38
58	NYSE	BLK	Mon, Dec 27, 1999	17.06	17.13	17.06	17.13
57	NYSE	BLK	Thu, Dec 23, 1999	17.19	17.25	17.00	17.13
56	NYSE	BLK	Wed, Dec 22, 1999	17.13	17.38	17.13	17.19
55	NYSE	BLK	Tue, Dec 21, 1999	16.94	17.06	16.88	17.00
54	NYSE	BLK	Mon, Dec 20, 1999	17.00	17.00	16.81	16.94
53	NYSE	BLK	Fri, Dec 17, 1999	16.69	17.25	16.69	17.13
52	NYSE	BLK	Thu, Dec 16, 1999	17.06	17.25	16.81	16.81
51	NYSE	BLK	Wed, Dec 15, 1999	17.13	17.13	16.88	17.13
50	NYSE	BLK	Tue, Dec 14, 1999	17.25	17.25	17.06	17.13
49	NYSE	BLK	Mon, Dec 13, 1999	17.75	18.00	17.44	17.44
48	NYSE	BLK	Fri, Dec 10, 1999	18.13	18.13	17.63	17.63
47	NYSE	BLK	Thu, Dec 9, 1999	18.25	18.38	18.13	18.25
46	NYSE	BLK	Wed, Dec 8, 1999	18.50	18.50	18.00	18.19
45	NYSE	BLK	Tue, Dec 7, 1999	18.50	19.00	18.44	18.63
44	NYSE	BLK	Mon, Dec 6, 1999	19.19	19.19	18.25	18.38
43	NYSE	BLK	Fri, Dec 3, 1999	19.13	19.38	19.06	19.19
42	NYSE	BLK	Thu, Dec 2, 1999	18.56	19.00	18.56	19.00
41	NYSE	BLK	Wed, Dec 1, 1999	18.38	18.63	18.25	18.56
40	NYSE	BLK	Tue, Nov 30, 1999	18.19	18.50	18.19	18.38
39	NYSE	BLK	Mon, Nov 29, 1999	18.38	18.38	17.88	18.13
38	NYSE	BLK	Fri, Nov 26, 1999	18.50	18.50	18.38	18.44
37	NYSE	BLK	Wed, Nov 24, 1999	19.00	19.00	18.38	18.56
36	NYSE	BLK	Tue, Nov 23, 1999	17.81	19.38	17.81	19.13
35	NYSE	BLK	Mon, Nov 22, 1999	17.56	17.88	17.56	17.81
34	NYSE	BLK	Fri, Nov 19, 1999	17.25	17.75	17.19	17.63
33	NYSE	BLK	Thu, Nov 18, 1999	17.50	17.50	17.25	17.25
32	NYSE	BLK	Wed, Nov 17, 1999	17.69	18.25	17.25	17.50
31	NYSE	BLK	Tue, Nov 16, 1999	17.69	17.69	17.38	17.44
30	NYSE	BLK	Mon, Nov 15, 1999	18.19	18.19	17.50	17.69
29	NYSE	BLK	Fri, Nov 12, 1999	16.25	18.50	16.25	18.00
28	NYSE	BLK	Thu, Nov 11, 1999	16.06	16.25	16.06	16.13
27	NYSE	BLK	Wed, Nov 10, 1999	16.00	16.13	15.81	16.06
26	NYSE	BLK	Tue, Nov 9, 1999	16.75	16.75	16.13	16.13
25	NYSE	BLK	Mon, Nov 8, 1999	15.88	17.38	15.81	16.63
24	NYSE	BLK	Fri, Nov 5, 1999	15.00	15.88	14.88	15.75
23	NYSE	BLK	Thu, Nov 4, 1999	14.88	15.13	14.50	14.94
22	NYSE	BLK	Wed, Nov 3, 1999	14.69	14.88	14.69	14.75
21	NYSE	BLK	Tue, Nov 2, 1999	14.75	14.88	14.31	14.75
20	NYSE	BLK	Mon, Nov 1, 1999	15.00	15.00	14.63	14.75
19	NYSE	BLK	Fri, Oct 29, 1999	14.13	15.25	14.13	15.25
18	NYSE	BLK	Thu, Oct 28, 1999	14.19	14.50	14.13	14.13
17	NYSE	BLK	Wed, Oct 27, 1999	14.00	14.19	14.00	14.06
16	NYSE	BLK	Tue, Oct 26, 1999	13.81	14.13	13.81	14.00
15	NYSE	BLK	Mon, Oct 25, 1999	13.44	13.94	13.44	13.94
14	NYSE	BLK	Fri, Oct 22, 1999	13.38	13.56	13.31	13.50
13	NYSE	BLK	Thu, Oct 21, 1999	13.13	13.44	13.00	13.44
12	NYSE	BLK	Wed, Oct 20, 1999	13.38	13.50	13.13	13.13
11	NYSE	BLK	Tue, Oct 19, 1999	12.75	13.25	12.75	13.25
10	NYSE	BLK	Mon, Oct 18, 1999	13.00	13.00	12.50	12.81
9	NYSE	BLK	Fri, Oct 15, 1999	13.13	13.19	12.69	13.06
8	NYSE	BLK	Thu, Oct 14, 1999	14.00	14.06	13.25	13.63
7	NYSE	BLK	Wed, Oct 13, 1999	14.13	14.38	14.00	14.06
6	NYSE	BLK	Tue, Oct 12, 1999	14.06	14.13	14.00	14.13
5	NYSE	BLK	Mon, Oct 11, 1999	14.06	14.13	14.00	14.06
4	NYSE	BLK	Fri, Oct 8, 1999	14.19	14.19	14.06	14.06
3	NYSE	BLK	Thu, Oct 7, 1999	14.88	14.88	14.06	14.13
2	NYSE	BLK	Wed, Oct 6, 1999	14.13	14.88	14.13	14.88
1	NYSE	BLK	Tue, Oct 5, 1999	14.06	14.19	14.00	14.19
#	Exchange	Symbol	Date	Open	High	Low	Close

BlackRock Inc NYSE:BLK 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