Philip Morris International Inc NYSE:PM Historical Prices

Below are the 4010 trading days of historical prices for PM.

#	Exchange	Symbol	Date	Open	High	Low	Close
4010	NYSE	PM	Mon, Mar 4, 2024	89.49	90.77	89.17	90.34
4009	NYSE	PM	Fri, Mar 1, 2024	89.83	89.86	88.86	89.83
4008	NYSE	PM	Thu, Feb 29, 2024	90.65	90.78	89.86	89.96
4007	NYSE	PM	Wed, Feb 28, 2024	90.18	90.61	89.74	90.42
4006	NYSE	PM	Tue, Feb 27, 2024	90.42	90.69	89.90	90.18
4005	NYSE	PM	Mon, Feb 26, 2024	91.48	91.52	90.05	90.42
4004	NYSE	PM	Fri, Feb 23, 2024	91.23	91.96	91.04	91.56
4003	NYSE	PM	Thu, Feb 22, 2024	90.18	91.22	89.96	91.19
4002	NYSE	PM	Wed, Feb 21, 2024	89.65	90.69	89.25	90.57
4001	NYSE	PM	Tue, Feb 20, 2024	89.61	89.96	89.13	89.64
4000	NYSE	PM	Fri, Feb 16, 2024	88.88	90.04	88.71	89.65
3999	NYSE	PM	Thu, Feb 15, 2024	89.44	89.50	88.82	88.98
3998	NYSE	PM	Wed, Feb 14, 2024	89.17	89.53	88.78	89.22
3997	NYSE	PM	Tue, Feb 13, 2024	89.58	90.17	88.42	89.19
3996	NYSE	PM	Mon, Feb 12, 2024	89.12	90.17	89.02	90.00
3995	NYSE	PM	Fri, Feb 9, 2024	89.00	89.43	88.55	89.12
3994	NYSE	PM	Thu, Feb 8, 2024	89.00	90.56	88.30	89.01
3993	NYSE	PM	Wed, Feb 7, 2024	91.95	92.13	91.23	91.44
3992	NYSE	PM	Tue, Feb 6, 2024	91.63	91.86	91.05	91.66
3991	NYSE	PM	Mon, Feb 5, 2024	92.75	92.75	91.54	91.63
3990	NYSE	PM	Fri, Feb 2, 2024	92.75	93.30	91.99	92.99
3989	NYSE	PM	Thu, Feb 1, 2024	91.23	93.29	90.95	93.29
3988	NYSE	PM	Wed, Jan 31, 2024	91.86	91.89	90.79	90.85
3987	NYSE	PM	Tue, Jan 30, 2024	91.34	91.93	90.48	91.76
3986	NYSE	PM	Mon, Jan 29, 2024	91.21	91.80	90.97	91.70
3985	NYSE	PM	Fri, Jan 26, 2024	91.75	92.11	90.84	90.85
3984	NYSE	PM	Thu, Jan 25, 2024	91.45	91.79	90.85	91.21
3983	NYSE	PM	Wed, Jan 24, 2024	92.03	92.07	90.85	90.88
3982	NYSE	PM	Tue, Jan 23, 2024	90.95	91.99	90.52	91.80
3981	NYSE	PM	Mon, Jan 22, 2024	92.05	93.04	91.83	92.43
3980	NYSE	PM	Fri, Jan 19, 2024	93.48	93.57	91.76	92.32
3979	NYSE	PM	Thu, Jan 18, 2024	93.10	93.48	92.20	93.19
3978	NYSE	PM	Wed, Jan 17, 2024	94.06	94.53	93.37	93.71
3977	NYSE	PM	Tue, Jan 16, 2024	95.16	95.16	94.16	94.51
3976	NYSE	PM	Fri, Jan 12, 2024	95.97	96.41	95.11	95.27
3975	NYSE	PM	Thu, Jan 11, 2024	94.32	95.25	93.85	95.15
3974	NYSE	PM	Wed, Jan 10, 2024	95.69	96.38	93.51	94.47
3973	NYSE	PM	Tue, Jan 9, 2024	95.62	95.68	94.78	95.59
3972	NYSE	PM	Mon, Jan 8, 2024	95.89	96.76	95.86	96.29
3971	NYSE	PM	Fri, Jan 5, 2024	95.40	96.03	94.62	95.30
3970	NYSE	PM	Thu, Jan 4, 2024	95.78	96.82	95.56	95.66
3969	NYSE	PM	Wed, Jan 3, 2024	95.44	95.68	94.74	95.42
3968	NYSE	PM	Tue, Jan 2, 2024	93.82	95.88	93.66	95.56
3967	NYSE	PM	Fri, Dec 29, 2023	94.08	94.32	93.73	94.08
3966	NYSE	PM	Thu, Dec 28, 2023	93.55	94.38	93.45	94.08
3965	NYSE	PM	Wed, Dec 27, 2023	93.19	93.94	93.19	93.78
3964	NYSE	PM	Tue, Dec 26, 2023	92.75	93.66	92.60	93.25
3963	NYSE	PM	Fri, Dec 22, 2023	92.99	93.80	92.69	92.94
3962	NYSE	PM	Thu, Dec 21, 2023	92.28	93.11	92.12	92.83
3961	NYSE	PM	Wed, Dec 20, 2023	93.73	94.07	91.96	91.99
3960	NYSE	PM	Tue, Dec 19, 2023	95.20	95.75	94.89	93.97
3959	NYSE	PM	Mon, Dec 18, 2023	94.92	95.58	94.13	94.88
3958	NYSE	PM	Fri, Dec 15, 2023	94.59	95.30	94.40	94.46
3957	NYSE	PM	Thu, Dec 14, 2023	94.95	96.58	94.67	94.67
3956	NYSE	PM	Wed, Dec 13, 2023	92.88	94.42	91.73	94.40
3955	NYSE	PM	Tue, Dec 12, 2023	92.81	93.02	92.16	92.88
3954	NYSE	PM	Mon, Dec 11, 2023	91.88	93.31	91.88	92.99
3953	NYSE	PM	Fri, Dec 8, 2023	91.33	91.47	90.67	91.31
3952	NYSE	PM	Thu, Dec 7, 2023	91.37	91.47	90.69	91.12
3951	NYSE	PM	Wed, Dec 6, 2023	90.79	91.37	90.15	91.10
3950	NYSE	PM	Tue, Dec 5, 2023	92.52	93.40	91.77	92.54
3949	NYSE	PM	Mon, Dec 4, 2023	93.80	94.79	92.49	92.93
3948	NYSE	PM	Fri, Dec 1, 2023	93.33	94.20	93.00	94.05
3947	NYSE	PM	Thu, Nov 30, 2023	94.03	94.03	92.76	93.36
3946	NYSE	PM	Wed, Nov 29, 2023	94.34	94.48	93.43	93.65
3945	NYSE	PM	Tue, Nov 28, 2023	94.07	94.49	93.55	94.15
3944	NYSE	PM	Mon, Nov 27, 2023	94.07	94.27	93.54	94.05
3943	NYSE	PM	Fri, Nov 24, 2023	94.00	94.41	93.90	94.34
3942	NYSE	PM	Wed, Nov 22, 2023	93.03	93.85	92.56	93.82
3941	NYSE	PM	Tue, Nov 21, 2023	92.67	93.09	92.24	92.80
3940	NYSE	PM	Mon, Nov 20, 2023	91.35	92.48	91.15	92.38
3939	NYSE	PM	Fri, Nov 17, 2023	91.65	92.18	91.04	91.95
3938	NYSE	PM	Thu, Nov 16, 2023	91.06	92.00	90.32	91.28
3937	NYSE	PM	Wed, Nov 15, 2023	90.67	91.74	90.31	91.73
3936	NYSE	PM	Tue, Nov 14, 2023	90.45	91.17	90.11	90.40
3935	NYSE	PM	Mon, Nov 13, 2023	89.87	90.54	89.43	90.00
3934	NYSE	PM	Fri, Nov 10, 2023	90.00	90.07	88.68	89.70
3933	NYSE	PM	Thu, Nov 9, 2023	90.41	90.41	89.60	89.80
3932	NYSE	PM	Wed, Nov 8, 2023	91.29	91.70	90.19	90.20
3931	NYSE	PM	Tue, Nov 7, 2023	91.02	91.55	90.61	91.28
3930	NYSE	PM	Mon, Nov 6, 2023	91.68	91.78	90.78	90.97
3929	NYSE	PM	Fri, Nov 3, 2023	91.50	92.55	91.36	91.52
3928	NYSE	PM	Thu, Nov 2, 2023	89.38	91.04	88.78	90.94
3927	NYSE	PM	Wed, Nov 1, 2023	89.56	89.57	88.54	89.01
3926	NYSE	PM	Tue, Oct 31, 2023	89.27	89.45	88.52	89.16
3925	NYSE	PM	Mon, Oct 30, 2023	88.30	89.90	88.21	89.39
3924	NYSE	PM	Fri, Oct 27, 2023	89.32	89.70	87.23	87.47
3923	NYSE	PM	Thu, Oct 26, 2023	89.88	90.28	89.37	89.71
3922	NYSE	PM	Wed, Oct 25, 2023	90.46	91.37	89.93	90.03
3921	NYSE	PM	Tue, Oct 24, 2023	90.44	91.37	90.38	90.83
3920	NYSE	PM	Mon, Oct 23, 2023	92.31	92.35	90.54	90.92
3919	NYSE	PM	Fri, Oct 20, 2023	90.72	93.43	90.72	92.56
3918	NYSE	PM	Thu, Oct 19, 2023	91.46	92.86	90.21	90.73
3917	NYSE	PM	Wed, Oct 18, 2023	93.31	94.02	92.77	93.21
3916	NYSE	PM	Tue, Oct 17, 2023	92.69	93.42	92.26	93.39
3915	NYSE	PM	Mon, Oct 16, 2023	93.02	93.43	92.21	93.12
3914	NYSE	PM	Fri, Oct 13, 2023	91.28	92.36	91.02	92.26
3913	NYSE	PM	Thu, Oct 12, 2023	93.48	93.75	91.20	91.87
3912	NYSE	PM	Wed, Oct 11, 2023	94.34	94.50	92.69	93.15
3911	NYSE	PM	Tue, Oct 10, 2023	93.35	95.39	93.23	94.05
3910	NYSE	PM	Mon, Oct 9, 2023	91.86	92.34	91.28	92.31
3909	NYSE	PM	Fri, Oct 6, 2023	91.15	92.24	90.51	92.17
3908	NYSE	PM	Thu, Oct 5, 2023	91.80	92.33	91.23	91.98
3907	NYSE	PM	Wed, Oct 4, 2023	90.40	91.64	90.28	91.33
3906	NYSE	PM	Tue, Oct 3, 2023	91.02	91.50	90.09	90.27
3905	NYSE	PM	Mon, Oct 2, 2023	92.30	92.76	91.09	91.41
3904	NYSE	PM	Fri, Sep 29, 2023	93.87	93.87	92.24	92.58
3903	NYSE	PM	Thu, Sep 28, 2023	91.00	93.45	90.90	93.05
3902	NYSE	PM	Wed, Sep 27, 2023	90.89	91.10	90.07	90.32
3901	NYSE	PM	Tue, Sep 26, 2023	91.91	91.98	90.95	91.07
3900	NYSE	PM	Mon, Sep 25, 2023	93.61	94.24	93.36	92.42
3899	NYSE	PM	Fri, Sep 22, 2023	95.78	95.78	94.28	94.93
3898	NYSE	PM	Thu, Sep 21, 2023	96.73	97.11	95.41	95.92
3897	NYSE	PM	Wed, Sep 20, 2023	97.56	98.52	97.04	97.71
3896	NYSE	PM	Tue, Sep 19, 2023	96.99	97.67	96.65	97.32
3895	NYSE	PM	Mon, Sep 18, 2023	96.35	97.03	95.76	96.96
3894	NYSE	PM	Fri, Sep 15, 2023	95.65	96.31	95.25	95.79
3893	NYSE	PM	Thu, Sep 14, 2023	95.44	96.33	95.27	96.31
3892	NYSE	PM	Wed, Sep 13, 2023	95.00	95.58	94.65	95.25
3891	NYSE	PM	Tue, Sep 12, 2023	94.76	94.96	94.05	94.45
3890	NYSE	PM	Mon, Sep 11, 2023	93.95	94.97	93.86	94.53
3889	NYSE	PM	Fri, Sep 8, 2023	93.41	93.75	92.80	93.67
3888	NYSE	PM	Thu, Sep 7, 2023	94.18	94.39	93.05	93.28
3887	NYSE	PM	Wed, Sep 6, 2023	94.15	94.17	93.06	93.55
3886	NYSE	PM	Tue, Sep 5, 2023	95.45	95.71	94.24	94.51
3885	NYSE	PM	Fri, Sep 1, 2023	96.74	96.97	95.08	95.68
3884	NYSE	PM	Thu, Aug 31, 2023	97.00	97.45	96.00	96.06
3883	NYSE	PM	Wed, Aug 30, 2023	96.65	96.81	96.07	96.76
3882	NYSE	PM	Tue, Aug 29, 2023	96.03	96.52	95.26	96.25
3881	NYSE	PM	Mon, Aug 28, 2023	95.40	96.07	95.27	95.88
3880	NYSE	PM	Fri, Aug 25, 2023	94.69	95.13	94.05	95.07
3879	NYSE	PM	Thu, Aug 24, 2023	94.07	95.23	93.91	94.08
3878	NYSE	PM	Wed, Aug 23, 2023	94.40	94.40	93.74	94.32
3877	NYSE	PM	Tue, Aug 22, 2023	93.94	94.29	93.31	94.03
3876	NYSE	PM	Mon, Aug 21, 2023	94.36	95.28	94.03	94.33
3875	NYSE	PM	Fri, Aug 18, 2023	93.27	94.66	93.17	94.36
3874	NYSE	PM	Thu, Aug 17, 2023	94.22	94.65	92.87	93.40
3873	NYSE	PM	Wed, Aug 16, 2023	94.43	95.35	93.71	93.99
3872	NYSE	PM	Tue, Aug 15, 2023	95.47	95.47	94.31	94.63
3871	NYSE	PM	Mon, Aug 14, 2023	96.17	96.50	95.72	95.85
3870	NYSE	PM	Fri, Aug 11, 2023	96.53	96.63	95.73	96.16
3869	NYSE	PM	Thu, Aug 10, 2023	97.50	98.41	96.80	96.84
3868	NYSE	PM	Wed, Aug 9, 2023	97.04	97.75	97.01	97.12
3867	NYSE	PM	Tue, Aug 8, 2023	96.81	97.44	96.13	97.15
3866	NYSE	PM	Mon, Aug 7, 2023	96.57	97.70	96.45	97.21
3865	NYSE	PM	Fri, Aug 4, 2023	97.27	97.63	96.10	96.21
3864	NYSE	PM	Thu, Aug 3, 2023	97.74	97.89	97.10	97.42
3863	NYSE	PM	Wed, Aug 2, 2023	97.87	98.44	97.01	97.94
3862	NYSE	PM	Tue, Aug 1, 2023	100.00	100.16	98.22	98.25
3861	NYSE	PM	Mon, Jul 31, 2023	99.58	100.18	99.18	99.72
3860	NYSE	PM	Fri, Jul 28, 2023	99.00	99.96	98.49	99.86
3859	NYSE	PM	Thu, Jul 27, 2023	98.50	98.96	98.20	98.58
3858	NYSE	PM	Wed, Jul 26, 2023	96.99	98.46	96.58	98.23
3857	NYSE	PM	Tue, Jul 25, 2023	97.24	97.50	95.81	97.19
3856	NYSE	PM	Mon, Jul 24, 2023	97.54	97.93	97.39	97.62
3855	NYSE	PM	Fri, Jul 21, 2023	98.54	98.54	97.21	97.52
3854	NYSE	PM	Thu, Jul 20, 2023	99.78	100.70	98.15	98.18
3853	NYSE	PM	Wed, Jul 19, 2023	98.01	99.44	97.98	98.77
3852	NYSE	PM	Tue, Jul 18, 2023	98.62	99.66	98.27	98.35
3851	NYSE	PM	Mon, Jul 17, 2023	99.15	99.30	97.91	98.95
3850	NYSE	PM	Fri, Jul 14, 2023	100.37	100.67	99.49	99.50
3849	NYSE	PM	Thu, Jul 13, 2023	99.27	100.64	99.06	100.49
3848	NYSE	PM	Wed, Jul 12, 2023	98.75	99.17	98.62	99.00
3847	NYSE	PM	Tue, Jul 11, 2023	98.11	98.60	97.82	98.60
3846	NYSE	PM	Mon, Jul 10, 2023	97.94	98.53	97.40	97.75
3845	NYSE	PM	Fri, Jul 7, 2023	97.49	98.50	97.24	97.70
3844	NYSE	PM	Thu, Jul 6, 2023	96.48	97.73	96.29	97.50
3843	NYSE	PM	Wed, Jul 5, 2023	97.97	98.08	97.03	97.45
3842	NYSE	PM	Mon, Jul 3, 2023	98.00	98.52	97.41	98.48
3841	NYSE	PM	Fri, Jun 30, 2023	97.83	98.21	97.21	97.62
3840	NYSE	PM	Thu, Jun 29, 2023	96.07	97.73	95.95	97.69
3839	NYSE	PM	Wed, Jun 28, 2023	96.16	96.42	95.22	96.20
3838	NYSE	PM	Tue, Jun 27, 2023	96.88	97.12	95.99	96.56
3837	NYSE	PM	Mon, Jun 26, 2023	96.22	97.12	95.30	96.77
3836	NYSE	PM	Fri, Jun 23, 2023	95.67	96.85	95.50	96.30
3835	NYSE	PM	Thu, Jun 22, 2023	95.22	96.12	94.69	95.69
3834	NYSE	PM	Wed, Jun 21, 2023	95.00	96.57	94.81	95.08
3833	NYSE	PM	Tue, Jun 20, 2023	95.76	96.65	94.79	94.82
3832	NYSE	PM	Fri, Jun 16, 2023	94.75	96.11	94.61	94.89
3831	NYSE	PM	Thu, Jun 15, 2023	93.70	95.02	93.45	94.73
3830	NYSE	PM	Wed, Jun 14, 2023	93.98	94.18	92.85	93.06
3829	NYSE	PM	Tue, Jun 13, 2023	92.54	93.37	92.45	93.30
3828	NYSE	PM	Mon, Jun 12, 2023	92.55	92.86	92.15	92.65
3827	NYSE	PM	Fri, Jun 9, 2023	92.10	92.70	91.70	92.59
3826	NYSE	PM	Thu, Jun 8, 2023	92.50	92.69	91.83	92.17
3825	NYSE	PM	Wed, Jun 7, 2023	91.86	92.41	91.09	92.25
3824	NYSE	PM	Tue, Jun 6, 2023	89.95	91.71	89.88	91.62
3823	NYSE	PM	Mon, Jun 5, 2023	91.49	91.39	89.58	91.78
3822	NYSE	PM	Fri, Jun 2, 2023	90.50	92.02	90.20	91.78
3821	NYSE	PM	Thu, Jun 1, 2023	90.14	90.76	89.62	90.16
3820	NYSE	PM	Wed, May 31, 2023	90.04	90.58	89.56	90.01
3819	NYSE	PM	Tue, May 30, 2023	90.30	90.61	89.09	90.21
3818	NYSE	PM	Fri, May 26, 2023	91.70	92.00	90.72	90.84
3817	NYSE	PM	Thu, May 25, 2023	91.71	91.85	90.63	90.76
3816	NYSE	PM	Wed, May 24, 2023	93.02	93.52	92.34	92.35
3815	NYSE	PM	Tue, May 23, 2023	93.48	93.69	92.94	92.94
3814	NYSE	PM	Mon, May 22, 2023	93.05	93.56	92.68	93.07
3813	NYSE	PM	Fri, May 19, 2023	93.12	93.78	93.04	93.19
3812	NYSE	PM	Thu, May 18, 2023	92.83	93.04	91.81	92.60
3811	NYSE	PM	Wed, May 17, 2023	94.02	94.47	93.12	93.49
3810	NYSE	PM	Tue, May 16, 2023	94.71	94.92	93.75	93.86
3809	NYSE	PM	Mon, May 15, 2023	95.39	95.49	94.51	95.00
3808	NYSE	PM	Fri, May 12, 2023	95.05	95.19	94.42	95.12
3807	NYSE	PM	Thu, May 11, 2023	94.51	95.06	93.77	95.04
3806	NYSE	PM	Wed, May 10, 2023	95.92	96.19	94.01	95.10
3805	NYSE	PM	Tue, May 9, 2023	95.22	96.23	94.47	95.65
3804	NYSE	PM	Mon, May 8, 2023	95.54	95.86	95.06	95.56
3803	NYSE	PM	Fri, May 5, 2023	94.50	96.00	94.19	95.56
3802	NYSE	PM	Thu, May 4, 2023	95.45	95.67	93.78	94.38
3801	NYSE	PM	Wed, May 3, 2023	96.89	97.34	95.82	95.86
3800	NYSE	PM	Tue, May 2, 2023	99.06	99.29	95.42	96.91
3799	NYSE	PM	Mon, May 1, 2023	99.75	100.79	99.29	99.35
3798	NYSE	PM	Fri, Apr 28, 2023	98.66	100.03	98.37	99.97
3797	NYSE	PM	Thu, Apr 27, 2023	97.87	99.16	97.45	98.82
3796	NYSE	PM	Wed, Apr 26, 2023	98.39	99.11	98.16	98.20
3795	NYSE	PM	Tue, Apr 25, 2023	98.34	99.45	98.00	98.69
3794	NYSE	PM	Mon, Apr 24, 2023	97.99	98.65	97.51	98.35
3793	NYSE	PM	Fri, Apr 21, 2023	97.94	98.25	96.36	97.77
3792	NYSE	PM	Thu, Apr 20, 2023	96.42	98.85	95.96	96.71
3791	NYSE	PM	Wed, Apr 19, 2023	101.49	101.92	101.10	101.51
3790	NYSE	PM	Tue, Apr 18, 2023	99.85	101.34	99.75	101.33
3789	NYSE	PM	Mon, Apr 17, 2023	99.71	100.04	99.32	99.94
3788	NYSE	PM	Fri, Apr 14, 2023	99.92	100.04	98.96	99.48
3787	NYSE	PM	Thu, Apr 13, 2023	98.86	99.83	98.65	99.75
3786	NYSE	PM	Wed, Apr 12, 2023	98.47	99.51	97.96	98.79
3785	NYSE	PM	Tue, Apr 11, 2023	99.06	99.70	98.58	98.64
3784	NYSE	PM	Mon, Apr 10, 2023	98.60	98.89	98.10	98.57
3783	NYSE	PM	Thu, Apr 6, 2023	98.75	99.91	98.74	99.03
3782	NYSE	PM	Wed, Apr 5, 2023	97.59	98.98	97.57	98.74
3781	NYSE	PM	Tue, Apr 4, 2023	97.55	97.91	96.88	97.54
3780	NYSE	PM	Mon, Apr 3, 2023	97.22	98.41	97.19	97.90
3779	NYSE	PM	Fri, Mar 31, 2023	97.14	97.36	96.69	97.25
3778	NYSE	PM	Thu, Mar 30, 2023	96.81	98.16	96.26	96.62
3777	NYSE	PM	Wed, Mar 29, 2023	94.83	95.37	94.34	94.72
3776	NYSE	PM	Tue, Mar 28, 2023	92.53	94.40	92.53	94.23
3775	NYSE	PM	Mon, Mar 27, 2023	91.66	93.00	91.53	92.60
3774	NYSE	PM	Fri, Mar 24, 2023	90.72	90.99	90.08	90.75
3773	NYSE	PM	Thu, Mar 23, 2023	92.28	92.50	90.21	90.27
3772	NYSE	PM	Wed, Mar 22, 2023	94.49	94.80	92.23	92.37
3771	NYSE	PM	Tue, Mar 21, 2023	96.95	97.37	95.33	94.43
3770	NYSE	PM	Mon, Mar 20, 2023	95.16	96.54	95.14	96.30
3769	NYSE	PM	Fri, Mar 17, 2023	95.23	95.48	93.45	94.79
3768	NYSE	PM	Thu, Mar 16, 2023	96.19	96.19	94.52	95.39
3767	NYSE	PM	Wed, Mar 15, 2023	96.00	96.41	94.80	96.18
3766	NYSE	PM	Tue, Mar 14, 2023	97.69	97.75	96.52	97.35
3765	NYSE	PM	Mon, Mar 13, 2023	98.20	99.79	97.28	97.37
3764	NYSE	PM	Fri, Mar 10, 2023	98.99	99.66	97.96	98.35
3763	NYSE	PM	Thu, Mar 9, 2023	100.34	100.53	98.88	98.96
3762	NYSE	PM	Wed, Mar 8, 2023	99.20	99.89	99.10	99.75
3761	NYSE	PM	Tue, Mar 7, 2023	99.89	100.09	98.39	99.25
3760	NYSE	PM	Mon, Mar 6, 2023	98.95	100.11	98.75	100.10
3759	NYSE	PM	Fri, Mar 3, 2023	98.53	99.34	97.97	99.20
3758	NYSE	PM	Thu, Mar 2, 2023	97.20	98.72	97.16	98.36
3757	NYSE	PM	Wed, Mar 1, 2023	99.00	99.12	97.07	97.51
3756	NYSE	PM	Tue, Feb 28, 2023	97.69	98.04	96.54	97.30
3755	NYSE	PM	Mon, Feb 27, 2023	99.08	99.18	97.97	98.17
3754	NYSE	PM	Fri, Feb 24, 2023	98.88	99.21	97.43	98.58
3753	NYSE	PM	Thu, Feb 23, 2023	99.73	99.98	98.89	99.83
3752	NYSE	PM	Wed, Feb 22, 2023	99.92	101.22	99.24	99.59
3751	NYSE	PM	Tue, Feb 21, 2023	101.49	101.59	99.67	99.98
3750	NYSE	PM	Fri, Feb 17, 2023	100.26	102.00	99.95	101.82
3749	NYSE	PM	Thu, Feb 16, 2023	100.26	101.26	99.05	100.30
3748	NYSE	PM	Wed, Feb 15, 2023	101.47	101.47	100.27	101.11
3747	NYSE	PM	Tue, Feb 14, 2023	103.49	103.57	101.61	101.71
3746	NYSE	PM	Mon, Feb 13, 2023	102.79	103.79	102.56	103.71
3745	NYSE	PM	Fri, Feb 10, 2023	102.17	102.49	100.98	102.36
3744	NYSE	PM	Thu, Feb 9, 2023	102.39	103.24	101.39	102.02
3743	NYSE	PM	Wed, Feb 8, 2023	101.18	101.83	101.05	101.29
3742	NYSE	PM	Tue, Feb 7, 2023	100.93	102.36	100.60	102.20
3741	NYSE	PM	Mon, Feb 6, 2023	102.55	102.67	101.66	101.81
3740	NYSE	PM	Fri, Feb 3, 2023	103.70	103.77	101.79	102.59
3739	NYSE	PM	Thu, Feb 2, 2023	104.59	104.78	102.82	103.51
3738	NYSE	PM	Wed, Feb 1, 2023	104.50	105.62	104.02	105.39
3737	NYSE	PM	Tue, Jan 31, 2023	104.21	104.27	103.31	104.24
3736	NYSE	PM	Mon, Jan 30, 2023	103.32	104.59	103.25	103.83
3735	NYSE	PM	Fri, Jan 27, 2023	104.31	104.45	103.56	103.76
3734	NYSE	PM	Thu, Jan 26, 2023	103.09	104.35	102.45	104.32
3733	NYSE	PM	Wed, Jan 25, 2023	102.50	104.06	102.28	103.42
3732	NYSE	PM	Tue, Jan 24, 2023	101.17	101.90	100.40	101.30
3731	NYSE	PM	Mon, Jan 23, 2023	102.00	102.40	100.97	101.15
3730	NYSE	PM	Fri, Jan 20, 2023	101.52	101.98	100.89	101.82
3729	NYSE	PM	Thu, Jan 19, 2023	100.61	101.95	100.24	101.19
3728	NYSE	PM	Wed, Jan 18, 2023	101.01	101.41	98.65	99.26
3727	NYSE	PM	Tue, Jan 17, 2023	102.12	102.46	100.93	101.23
3726	NYSE	PM	Fri, Jan 13, 2023	101.34	101.86	101.21	101.70
3725	NYSE	PM	Thu, Jan 12, 2023	102.53	102.56	101.09	101.44
3724	NYSE	PM	Wed, Jan 11, 2023	102.32	102.96	101.01	102.06
3723	NYSE	PM	Tue, Jan 10, 2023	102.62	102.82	101.79	102.19
3722	NYSE	PM	Mon, Jan 9, 2023	104.00	104.43	102.28	102.30
3721	NYSE	PM	Fri, Jan 6, 2023	102.10	104.27	101.83	103.49
3720	NYSE	PM	Thu, Jan 5, 2023	100.59	101.09	99.76	100.82
3719	NYSE	PM	Wed, Jan 4, 2023	101.51	101.74	100.68	101.23
3718	NYSE	PM	Tue, Jan 3, 2023	101.51	101.94	100.19	101.30
3717	NYSE	PM	Fri, Dec 30, 2022	101.06	101.41	100.30	101.21
3716	NYSE	PM	Thu, Dec 29, 2022	101.09	101.49	100.80	101.19
3715	NYSE	PM	Wed, Dec 28, 2022	103.00	103.15	100.87	100.94
3714	NYSE	PM	Tue, Dec 27, 2022	102.08	103.00	101.72	102.68
3713	NYSE	PM	Fri, Dec 23, 2022	100.54	101.79	100.31	101.69
3712	NYSE	PM	Thu, Dec 22, 2022	100.51	100.92	99.59	100.86
3711	NYSE	PM	Wed, Dec 21, 2022	99.90	100.60	99.69	100.52
3710	NYSE	PM	Tue, Dec 20, 2022	100.79	101.39	100.25	99.65
3709	NYSE	PM	Mon, Dec 19, 2022	100.62	101.44	99.93	100.61
3708	NYSE	PM	Fri, Dec 16, 2022	100.53	101.43	99.50	100.28
3707	NYSE	PM	Thu, Dec 15, 2022	101.96	102.30	99.81	101.27
3706	NYSE	PM	Wed, Dec 14, 2022	102.76	103.08	101.64	102.46
3705	NYSE	PM	Tue, Dec 13, 2022	103.45	103.82	100.82	102.32
3704	NYSE	PM	Mon, Dec 12, 2022	102.20	102.82	101.62	102.60
3703	NYSE	PM	Fri, Dec 9, 2022	102.15	102.92	101.89	102.09
3702	NYSE	PM	Thu, Dec 8, 2022	101.72	102.17	101.01	102.06
3701	NYSE	PM	Wed, Dec 7, 2022	102.11	102.25	101.15	101.88
3700	NYSE	PM	Tue, Dec 6, 2022	103.42	104.09	101.03	101.63
3699	NYSE	PM	Mon, Dec 5, 2022	103.31	104.12	103.01	103.48
3698	NYSE	PM	Fri, Dec 2, 2022	101.51	104.31	101.24	104.30
3697	NYSE	PM	Thu, Dec 1, 2022	100.06	102.67	99.90	102.46
3696	NYSE	PM	Wed, Nov 30, 2022	97.95	99.88	96.73	99.67
3695	NYSE	PM	Tue, Nov 29, 2022	97.82	97.90	97.02	97.79
3694	NYSE	PM	Mon, Nov 28, 2022	97.32	98.12	96.78	97.63
3693	NYSE	PM	Fri, Nov 25, 2022	98.01	98.58	97.76	98.25
3692	NYSE	PM	Wed, Nov 23, 2022	97.45	98.60	97.19	98.11
3691	NYSE	PM	Tue, Nov 22, 2022	97.33	97.57	96.94	97.16
3690	NYSE	PM	Mon, Nov 21, 2022	96.61	97.46	96.05	96.90
3689	NYSE	PM	Fri, Nov 18, 2022	96.00	96.61	95.43	96.28
3688	NYSE	PM	Thu, Nov 17, 2022	94.95	95.40	93.49	95.16
3687	NYSE	PM	Wed, Nov 16, 2022	95.26	95.59	94.38	94.71
3686	NYSE	PM	Tue, Nov 15, 2022	95.68	96.22	93.92	94.67
3685	NYSE	PM	Mon, Nov 14, 2022	94.55	95.37	93.87	93.93
3684	NYSE	PM	Fri, Nov 11, 2022	93.45	94.82	92.42	94.47
3683	NYSE	PM	Thu, Nov 10, 2022	93.01	93.59	91.67	93.25
3682	NYSE	PM	Wed, Nov 9, 2022	92.55	92.91	90.91	90.97
3681	NYSE	PM	Tue, Nov 8, 2022	91.20	92.59	90.36	92.50
3680	NYSE	PM	Mon, Nov 7, 2022	90.45	91.38	90.12	90.90
3679	NYSE	PM	Fri, Nov 4, 2022	89.51	91.18	89.07	89.98
3678	NYSE	PM	Thu, Nov 3, 2022	88.60	89.11	88.17	88.34
3677	NYSE	PM	Wed, Nov 2, 2022	91.60	91.89	89.25	89.38
3676	NYSE	PM	Tue, Nov 1, 2022	92.26	92.55	91.11	91.72
3675	NYSE	PM	Mon, Oct 31, 2022	92.05	92.30	91.29	91.85
3674	NYSE	PM	Fri, Oct 28, 2022	89.99	93.14	89.67	92.53
3673	NYSE	PM	Thu, Oct 27, 2022	89.52	90.28	89.10	89.54
3672	NYSE	PM	Wed, Oct 26, 2022	88.88	90.14	88.45	89.58
3671	NYSE	PM	Tue, Oct 25, 2022	87.34	88.69	87.07	88.50
3670	NYSE	PM	Mon, Oct 24, 2022	86.58	87.94	86.11	87.19
3669	NYSE	PM	Fri, Oct 21, 2022	85.15	87.01	84.44	86.51
3668	NYSE	PM	Thu, Oct 20, 2022	85.00	86.69	84.52	85.03
3667	NYSE	PM	Wed, Oct 19, 2022	86.68	87.15	85.75	86.47
3666	NYSE	PM	Tue, Oct 18, 2022	86.84	87.34	85.97	86.31
3665	NYSE	PM	Mon, Oct 17, 2022	86.10	86.45	85.07	85.57
3664	NYSE	PM	Fri, Oct 14, 2022	87.81	88.30	85.09	85.26
3663	NYSE	PM	Thu, Oct 13, 2022	84.17	87.42	84.00	87.23
3662	NYSE	PM	Wed, Oct 12, 2022	86.25	87.38	85.60	85.67
3661	NYSE	PM	Tue, Oct 11, 2022	84.01	86.69	84.01	85.62
3660	NYSE	PM	Mon, Oct 10, 2022	84.93	85.60	84.00	84.00
3659	NYSE	PM	Fri, Oct 7, 2022	85.26	85.61	84.22	84.65
3658	NYSE	PM	Thu, Oct 6, 2022	86.53	86.85	84.83	85.47
3657	NYSE	PM	Wed, Oct 5, 2022	86.35	87.46	86.20	86.97
3656	NYSE	PM	Tue, Oct 4, 2022	85.38	87.50	85.06	87.00
3655	NYSE	PM	Mon, Oct 3, 2022	84.17	85.44	83.74	85.03
3654	NYSE	PM	Fri, Sep 30, 2022	86.00	86.36	82.85	83.01
3653	NYSE	PM	Thu, Sep 29, 2022	87.12	87.50	85.61	86.09
3652	NYSE	PM	Wed, Sep 28, 2022	87.28	87.83	86.10	87.35
3651	NYSE	PM	Tue, Sep 27, 2022	89.48	90.13	86.83	87.02
3650	NYSE	PM	Mon, Sep 26, 2022	91.41	92.36	90.05	88.90
3649	NYSE	PM	Fri, Sep 23, 2022	95.00	95.16	90.62	91.79
3648	NYSE	PM	Thu, Sep 22, 2022	96.38	96.98	95.26	95.79
3647	NYSE	PM	Wed, Sep 21, 2022	96.19	97.47	96.08	96.42
3646	NYSE	PM	Tue, Sep 20, 2022	95.52	96.73	95.09	96.01
3645	NYSE	PM	Mon, Sep 19, 2022	94.88	96.04	94.30	95.92
3644	NYSE	PM	Fri, Sep 16, 2022	95.49	95.76	94.03	95.56
3643	NYSE	PM	Thu, Sep 15, 2022	93.83	94.48	93.14	94.04
3642	NYSE	PM	Wed, Sep 14, 2022	94.42	94.49	93.09	93.70
3641	NYSE	PM	Tue, Sep 13, 2022	96.96	97.20	93.75	94.02
3640	NYSE	PM	Mon, Sep 12, 2022	97.50	98.23	97.24	97.66
3639	NYSE	PM	Fri, Sep 9, 2022	96.07	97.87	95.58	97.06
3638	NYSE	PM	Thu, Sep 8, 2022	94.38	95.99	94.09	95.62
3637	NYSE	PM	Wed, Sep 7, 2022	94.17	94.94	93.53	94.61
3636	NYSE	PM	Tue, Sep 6, 2022	94.97	95.32	93.79	94.10
3635	NYSE	PM	Fri, Sep 2, 2022	96.90	97.51	94.10	94.53
3634	NYSE	PM	Thu, Sep 1, 2022	95.45	97.32	95.35	96.48
3633	NYSE	PM	Wed, Aug 31, 2022	95.51	96.30	95.21	95.49
3632	NYSE	PM	Tue, Aug 30, 2022	96.24	96.66	95.18	95.49
3631	NYSE	PM	Mon, Aug 29, 2022	96.20	96.90	95.72	96.24
3630	NYSE	PM	Fri, Aug 26, 2022	98.60	98.74	96.48	96.55
3629	NYSE	PM	Thu, Aug 25, 2022	97.94	98.34	97.53	98.19
3628	NYSE	PM	Wed, Aug 24, 2022	97.46	97.93	97.06	97.64
3627	NYSE	PM	Tue, Aug 23, 2022	97.45	98.18	96.36	97.80
3626	NYSE	PM	Mon, Aug 22, 2022	99.65	99.94	97.84	98.29
3625	NYSE	PM	Fri, Aug 19, 2022	100.38	100.43	99.84	100.13
3624	NYSE	PM	Thu, Aug 18, 2022	101.14	101.25	100.08	100.50
3623	NYSE	PM	Wed, Aug 17, 2022	101.55	102.03	100.98	101.17
3622	NYSE	PM	Tue, Aug 16, 2022	100.73	102.19	100.73	101.72
3621	NYSE	PM	Mon, Aug 15, 2022	99.38	101.11	99.25	101.00
3620	NYSE	PM	Fri, Aug 12, 2022	99.79	100.06	98.67	99.24
3619	NYSE	PM	Thu, Aug 11, 2022	98.58	100.38	98.29	99.47
3618	NYSE	PM	Wed, Aug 10, 2022	97.62	98.33	96.78	98.13
3617	NYSE	PM	Tue, Aug 9, 2022	98.38	98.49	97.07	97.37
3616	NYSE	PM	Mon, Aug 8, 2022	98.21	98.53	97.39	97.64
3615	NYSE	PM	Fri, Aug 5, 2022	97.87	97.87	97.07	97.60
3614	NYSE	PM	Thu, Aug 4, 2022	98.50	98.78	97.58	98.00
3613	NYSE	PM	Wed, Aug 3, 2022	98.70	99.79	98.32	98.81
3612	NYSE	PM	Tue, Aug 2, 2022	98.90	99.24	98.11	98.65
3611	NYSE	PM	Mon, Aug 1, 2022	97.45	99.21	97.17	98.48
3610	NYSE	PM	Fri, Jul 29, 2022	96.41	97.19	96.05	97.15
3609	NYSE	PM	Thu, Jul 28, 2022	96.89	97.64	96.21	97.17
3608	NYSE	PM	Wed, Jul 27, 2022	95.76	97.64	95.14	96.96
3607	NYSE	PM	Tue, Jul 26, 2022	96.00	96.64	95.32	96.53
3606	NYSE	PM	Mon, Jul 25, 2022	96.00	96.38	95.17	95.84
3605	NYSE	PM	Fri, Jul 22, 2022	94.08	96.10	94.08	95.93
3604	NYSE	PM	Thu, Jul 21, 2022	90.29	95.00	90.25	93.59
3603	NYSE	PM	Wed, Jul 20, 2022	91.18	91.65	89.60	89.83
3602	NYSE	PM	Tue, Jul 19, 2022	90.80	91.47	90.22	91.43
3601	NYSE	PM	Mon, Jul 18, 2022	90.18	90.90	89.22	89.51
3600	NYSE	PM	Fri, Jul 15, 2022	90.71	91.22	89.82	90.18
3599	NYSE	PM	Thu, Jul 14, 2022	89.25	89.88	88.27	89.62
3598	NYSE	PM	Wed, Jul 13, 2022	93.55	94.08	90.56	90.65
3597	NYSE	PM	Tue, Jul 12, 2022	93.28	94.79	93.11	93.80
3596	NYSE	PM	Mon, Jul 11, 2022	94.18	94.58	93.05	93.23
3595	NYSE	PM	Fri, Jul 8, 2022	94.89	95.17	93.82	93.89
3594	NYSE	PM	Thu, Jul 7, 2022	95.03	95.79	93.76	94.99
3593	NYSE	PM	Wed, Jul 6, 2022	98.76	98.98	94.74	95.00
3592	NYSE	PM	Tue, Jul 5, 2022	98.78	99.07	96.92	98.08
3591	NYSE	PM	Fri, Jul 1, 2022	98.65	99.96	97.96	99.72
3590	NYSE	PM	Thu, Jun 30, 2022	98.66	99.06	97.69	98.74
3589	NYSE	PM	Wed, Jun 29, 2022	101.88	102.68	100.61	99.62
3588	NYSE	PM	Tue, Jun 28, 2022	102.99	103.88	101.83	102.44
3587	NYSE	PM	Mon, Jun 27, 2022	103.52	103.95	102.43	102.71
3586	NYSE	PM	Fri, Jun 24, 2022	102.00	104.75	101.00	103.40
3585	NYSE	PM	Thu, Jun 23, 2022	99.50	101.87	99.34	101.57
3584	NYSE	PM	Wed, Jun 22, 2022	99.73	100.14	97.21	99.18
3583	NYSE	PM	Tue, Jun 21, 2022	100.00	100.15	97.68	100.10
3582	NYSE	PM	Fri, Jun 17, 2022	98.00	99.16	97.80	97.95
3581	NYSE	PM	Thu, Jun 16, 2022	97.25	98.60	96.26	98.27
3580	NYSE	PM	Wed, Jun 15, 2022	99.59	100.35	97.88	98.21
3579	NYSE	PM	Tue, Jun 14, 2022	98.97	100.06	98.07	98.97
3578	NYSE	PM	Mon, Jun 13, 2022	101.35	101.79	97.99	98.50
3577	NYSE	PM	Fri, Jun 10, 2022	100.55	103.37	100.20	102.33
3576	NYSE	PM	Thu, Jun 9, 2022	103.92	104.10	101.61	101.69
3575	NYSE	PM	Wed, Jun 8, 2022	104.63	105.18	103.09	103.54
3574	NYSE	PM	Tue, Jun 7, 2022	105.64	106.42	104.91	106.28
3573	NYSE	PM	Mon, Jun 6, 2022	106.95	107.72	106.01	106.37
3572	NYSE	PM	Fri, Jun 3, 2022	106.21	106.97	105.52	105.52
3571	NYSE	PM	Thu, Jun 2, 2022	105.70	106.37	103.25	106.21
3570	NYSE	PM	Wed, Jun 1, 2022	106.48	106.54	104.62	105.76
3569	NYSE	PM	Tue, May 31, 2022	106.17	107.22	105.07	106.25
3568	NYSE	PM	Fri, May 27, 2022	108.60	108.63	105.92	106.97
3567	NYSE	PM	Thu, May 26, 2022	108.86	109.67	107.98	108.07
3566	NYSE	PM	Wed, May 25, 2022	107.07	109.81	106.11	108.57
3565	NYSE	PM	Tue, May 24, 2022	102.78	106.73	102.78	106.62
3564	NYSE	PM	Mon, May 23, 2022	103.10	105.74	101.60	102.91
3563	NYSE	PM	Fri, May 20, 2022	100.68	101.75	99.63	101.15
3562	NYSE	PM	Thu, May 19, 2022	105.00	105.18	99.86	100.50
3561	NYSE	PM	Wed, May 18, 2022	107.00	107.01	105.20	106.18
3560	NYSE	PM	Tue, May 17, 2022	106.82	106.97	105.51	106.30
3559	NYSE	PM	Mon, May 16, 2022	104.36	106.63	104.12	105.91
3558	NYSE	PM	Fri, May 13, 2022	103.79	104.82	102.95	104.43
3557	NYSE	PM	Thu, May 12, 2022	104.06	105.19	101.78	103.37
3556	NYSE	PM	Wed, May 11, 2022	99.55	104.73	99.50	103.62
3555	NYSE	PM	Tue, May 10, 2022	99.60	100.58	98.13	98.88
3554	NYSE	PM	Mon, May 9, 2022	98.47	102.00	97.34	99.87
3553	NYSE	PM	Fri, May 6, 2022	98.99	99.63	97.98	98.94
3552	NYSE	PM	Thu, May 5, 2022	99.78	101.55	99.14	99.77
3551	NYSE	PM	Wed, May 4, 2022	98.69	100.64	98.42	100.56
3550	NYSE	PM	Tue, May 3, 2022	98.89	99.57	97.43	98.99
3549	NYSE	PM	Mon, May 2, 2022	101.39	101.39	96.49	98.57
3548	NYSE	PM	Fri, Apr 29, 2022	102.62	102.96	99.79	100.00
3547	NYSE	PM	Thu, Apr 28, 2022	102.00	103.12	100.95	102.41
3546	NYSE	PM	Wed, Apr 27, 2022	103.10	103.27	101.61	101.69
3545	NYSE	PM	Tue, Apr 26, 2022	102.56	103.30	102.12	102.77
3544	NYSE	PM	Mon, Apr 25, 2022	101.93	102.70	100.24	102.53
3543	NYSE	PM	Fri, Apr 22, 2022	105.17	105.20	102.59	102.69
3542	NYSE	PM	Thu, Apr 21, 2022	103.37	105.74	101.93	105.06
3541	NYSE	PM	Wed, Apr 20, 2022	102.29	103.88	102.29	103.05
3540	NYSE	PM	Tue, Apr 19, 2022	101.16	102.69	100.67	102.58
3539	NYSE	PM	Mon, Apr 18, 2022	101.49	102.25	100.88	101.05
3538	NYSE	PM	Thu, Apr 14, 2022	101.00	102.04	100.76	101.77
3537	NYSE	PM	Wed, Apr 13, 2022	100.32	101.59	100.32	101.20
3536	NYSE	PM	Tue, Apr 12, 2022	101.04	101.15	99.83	100.49
3535	NYSE	PM	Mon, Apr 11, 2022	100.88	101.66	99.58	101.24
3534	NYSE	PM	Fri, Apr 8, 2022	100.09	100.95	99.87	100.07
3533	NYSE	PM	Thu, Apr 7, 2022	98.05	100.13	97.98	99.67
3532	NYSE	PM	Wed, Apr 6, 2022	96.78	99.11	95.51	99.02
3531	NYSE	PM	Tue, Apr 5, 2022	95.41	97.03	95.41	95.66
3530	NYSE	PM	Mon, Apr 4, 2022	95.99	96.57	95.40	96.28
3529	NYSE	PM	Fri, Apr 1, 2022	94.96	96.95	94.59	96.78
3528	NYSE	PM	Thu, Mar 31, 2022	93.78	94.58	93.51	93.94
3527	NYSE	PM	Wed, Mar 30, 2022	93.69	93.98	92.80	93.94
3526	NYSE	PM	Tue, Mar 29, 2022	92.16	93.63	92.11	93.63
3525	NYSE	PM	Mon, Mar 28, 2022	92.82	93.20	91.00	92.07
3524	NYSE	PM	Fri, Mar 25, 2022	92.25	93.48	92.04	93.45
3523	NYSE	PM	Thu, Mar 24, 2022	91.45	93.08	91.33	92.58
3522	NYSE	PM	Wed, Mar 23, 2022	92.72	93.14	91.16	91.25
3521	NYSE	PM	Tue, Mar 22, 2022	94.29	95.42	93.51	92.40
3520	NYSE	PM	Mon, Mar 21, 2022	94.55	95.00	93.39	94.14
3519	NYSE	PM	Fri, Mar 18, 2022	94.19	94.70	93.22	93.90
3518	NYSE	PM	Thu, Mar 17, 2022	93.50	93.85	92.93	93.33
3517	NYSE	PM	Wed, Mar 16, 2022	93.00	94.50	92.83	93.77
3516	NYSE	PM	Tue, Mar 15, 2022	91.33	92.95	90.61	92.66
3515	NYSE	PM	Mon, Mar 14, 2022	89.89	90.58	88.37	89.59
3514	NYSE	PM	Fri, Mar 11, 2022	92.27	92.42	88.76	88.87
3513	NYSE	PM	Thu, Mar 10, 2022	92.93	93.83	91.60	91.89
3512	NYSE	PM	Wed, Mar 9, 2022	95.22	96.07	93.35	93.81
3511	NYSE	PM	Tue, Mar 8, 2022	94.19	96.36	92.70	93.97
3510	NYSE	PM	Mon, Mar 7, 2022	97.35	97.59	92.45	93.20
3509	NYSE	PM	Fri, Mar 4, 2022	101.04	101.06	99.25	99.80
3508	NYSE	PM	Thu, Mar 3, 2022	101.63	103.09	101.63	102.48
3507	NYSE	PM	Wed, Mar 2, 2022	101.44	103.49	101.01	102.54
3506	NYSE	PM	Tue, Mar 1, 2022	101.07	102.16	100.44	101.44
3505	NYSE	PM	Mon, Feb 28, 2022	102.08	102.77	100.07	101.07
3504	NYSE	PM	Fri, Feb 25, 2022	103.80	105.98	103.53	105.24
3503	NYSE	PM	Thu, Feb 24, 2022	106.11	106.33	101.18	102.79
3502	NYSE	PM	Wed, Feb 23, 2022	109.17	109.38	108.01	108.59
3501	NYSE	PM	Tue, Feb 22, 2022	110.92	111.17	107.54	108.59
3500	NYSE	PM	Fri, Feb 18, 2022	111.50	112.48	111.18	111.61
3499	NYSE	PM	Thu, Feb 17, 2022	110.69	112.33	110.65	111.90
3498	NYSE	PM	Wed, Feb 16, 2022	109.67	111.97	109.30	111.57
3497	NYSE	PM	Tue, Feb 15, 2022	109.35	110.63	109.07	109.67
3496	NYSE	PM	Mon, Feb 14, 2022	108.00	109.42	107.77	109.24
3495	NYSE	PM	Fri, Feb 11, 2022	105.05	108.57	104.91	107.96
3494	NYSE	PM	Thu, Feb 10, 2022	104.61	106.44	103.96	105.07
3493	NYSE	PM	Wed, Feb 9, 2022	104.24	104.54	103.75	104.10
3492	NYSE	PM	Tue, Feb 8, 2022	104.09	104.26	103.43	103.85
3491	NYSE	PM	Mon, Feb 7, 2022	103.59	104.10	102.70	103.58
3490	NYSE	PM	Fri, Feb 4, 2022	103.42	104.36	102.70	103.59
3489	NYSE	PM	Thu, Feb 3, 2022	104.10	104.18	103.04	103.81
3488	NYSE	PM	Wed, Feb 2, 2022	103.00	104.17	102.91	103.90
3487	NYSE	PM	Tue, Feb 1, 2022	102.90	103.65	102.02	103.25
3486	NYSE	PM	Mon, Jan 31, 2022	102.47	103.64	102.33	102.85
3485	NYSE	PM	Fri, Jan 28, 2022	102.00	103.69	101.39	103.52
3484	NYSE	PM	Thu, Jan 27, 2022	102.10	103.30	101.41	102.25
3483	NYSE	PM	Wed, Jan 26, 2022	101.81	102.85	100.57	101.38
3482	NYSE	PM	Tue, Jan 25, 2022	99.68	102.64	98.27	102.14
3481	NYSE	PM	Mon, Jan 24, 2022	102.48	102.99	98.81	100.58
3480	NYSE	PM	Fri, Jan 21, 2022	102.64	103.75	102.33	102.92
3479	NYSE	PM	Thu, Jan 20, 2022	101.06	102.78	100.68	102.02
3478	NYSE	PM	Wed, Jan 19, 2022	101.81	102.33	101.42	101.49
3477	NYSE	PM	Tue, Jan 18, 2022	103.22	103.60	101.47	101.73
3476	NYSE	PM	Fri, Jan 14, 2022	102.10	103.54	101.44	103.38
3475	NYSE	PM	Thu, Jan 13, 2022	101.33	102.13	100.80	102.10
3474	NYSE	PM	Wed, Jan 12, 2022	100.96	101.91	100.16	101.44
3473	NYSE	PM	Tue, Jan 11, 2022	100.12	101.02	99.09	100.99
3472	NYSE	PM	Mon, Jan 10, 2022	99.70	100.40	98.74	100.28
3471	NYSE	PM	Fri, Jan 7, 2022	97.39	99.73	97.07	99.14
3470	NYSE	PM	Thu, Jan 6, 2022	96.97	97.64	96.12	97.41
3469	NYSE	PM	Wed, Jan 5, 2022	96.00	97.07	95.49	95.95
3468	NYSE	PM	Tue, Jan 4, 2022	95.77	96.94	95.53	96.34
3467	NYSE	PM	Mon, Jan 3, 2022	94.89	95.80	94.44	95.73
3466	NYSE	PM	Fri, Dec 31, 2021	94.21	95.19	94.05	95.00
3465	NYSE	PM	Thu, Dec 30, 2021	94.46	94.72	94.21	94.26
3464	NYSE	PM	Wed, Dec 29, 2021	93.95	94.69	93.75	94.30
3463	NYSE	PM	Tue, Dec 28, 2021	93.39	94.15	93.29	93.86
3462	NYSE	PM	Mon, Dec 27, 2021	92.87	93.56	92.61	93.54
3461	NYSE	PM	Thu, Dec 23, 2021	93.00	93.50	92.64	92.93
3460	NYSE	PM	Wed, Dec 22, 2021	91.61	92.95	91.42	92.91
3459	NYSE	PM	Tue, Dec 21, 2021	93.51	93.78	92.88	91.79
3458	NYSE	PM	Mon, Dec 20, 2021	92.81	92.97	91.77	92.86
3457	NYSE	PM	Fri, Dec 17, 2021	93.92	94.65	92.95	93.45
3456	NYSE	PM	Thu, Dec 16, 2021	92.83	94.57	92.75	94.38
3455	NYSE	PM	Wed, Dec 15, 2021	92.00	93.20	91.81	92.73
3454	NYSE	PM	Tue, Dec 14, 2021	91.43	92.60	90.75	91.92
3453	NYSE	PM	Mon, Dec 13, 2021	89.86	92.31	89.67	91.67
3452	NYSE	PM	Fri, Dec 10, 2021	89.85	90.57	89.85	90.04
3451	NYSE	PM	Thu, Dec 9, 2021	89.54	90.17	89.21	89.50
3450	NYSE	PM	Wed, Dec 8, 2021	90.82	91.03	89.55	89.89
3449	NYSE	PM	Tue, Dec 7, 2021	91.36	92.23	90.27	90.41
3448	NYSE	PM	Mon, Dec 6, 2021	90.06	91.80	90.01	91.39
3447	NYSE	PM	Fri, Dec 3, 2021	88.63	89.51	87.95	89.38
3446	NYSE	PM	Thu, Dec 2, 2021	87.64	88.88	87.32	87.84
3445	NYSE	PM	Wed, Dec 1, 2021	86.98	88.81	86.66	86.87
3444	NYSE	PM	Tue, Nov 30, 2021	86.28	86.96	85.64	85.94
3443	NYSE	PM	Mon, Nov 29, 2021	88.11	88.71	86.72	87.35
3442	NYSE	PM	Fri, Nov 26, 2021	88.91	89.00	88.03	88.68
3441	NYSE	PM	Wed, Nov 24, 2021	89.81	91.11	89.61	90.03
3440	NYSE	PM	Tue, Nov 23, 2021	90.00	90.24	89.36	89.65
3439	NYSE	PM	Mon, Nov 22, 2021	90.79	91.41	89.10	89.78
3438	NYSE	PM	Fri, Nov 19, 2021	91.84	91.84	89.47	90.40
3437	NYSE	PM	Thu, Nov 18, 2021	93.26	93.42	90.98	91.55
3436	NYSE	PM	Wed, Nov 17, 2021	93.05	93.90	92.85	93.59
3435	NYSE	PM	Tue, Nov 16, 2021	95.13	95.34	92.98	93.07
3434	NYSE	PM	Mon, Nov 15, 2021	95.00	95.53	94.83	95.36
3433	NYSE	PM	Fri, Nov 12, 2021	95.46	95.94	94.72	94.76
3432	NYSE	PM	Thu, Nov 11, 2021	94.65	95.17	94.41	95.00
3431	NYSE	PM	Wed, Nov 10, 2021	94.19	94.57	93.86	94.38
3430	NYSE	PM	Tue, Nov 9, 2021	93.27	94.35	92.58	93.67
3429	NYSE	PM	Mon, Nov 8, 2021	94.58	94.83	92.79	92.89
3428	NYSE	PM	Fri, Nov 5, 2021	94.25	95.25	94.13	94.30
3427	NYSE	PM	Thu, Nov 4, 2021	94.41	94.51	93.31	93.72
3426	NYSE	PM	Wed, Nov 3, 2021	93.91	94.81	93.52	94.73
3425	NYSE	PM	Tue, Nov 2, 2021	93.62	94.22	92.90	94.02
3424	NYSE	PM	Mon, Nov 1, 2021	94.64	94.64	93.40	93.42
3423	NYSE	PM	Fri, Oct 29, 2021	95.79	96.07	94.31	94.54
3422	NYSE	PM	Thu, Oct 28, 2021	94.45	96.02	94.45	95.97
3421	NYSE	PM	Wed, Oct 27, 2021	96.68	96.75	94.73	94.87
3420	NYSE	PM	Tue, Oct 26, 2021	96.30	96.67	95.63	96.20
3419	NYSE	PM	Mon, Oct 25, 2021	97.47	97.47	96.20	96.54
3418	NYSE	PM	Fri, Oct 22, 2021	96.54	97.29	96.22	96.88
3417	NYSE	PM	Thu, Oct 21, 2021	96.62	96.91	96.17	96.52
3416	NYSE	PM	Wed, Oct 20, 2021	95.91	97.55	95.70	97.02
3415	NYSE	PM	Tue, Oct 19, 2021	96.20	97.53	95.71	95.79
3414	NYSE	PM	Mon, Oct 18, 2021	97.34	97.75	96.55	97.45
3413	NYSE	PM	Fri, Oct 15, 2021	99.40	99.73	98.06	98.37
3412	NYSE	PM	Thu, Oct 14, 2021	98.32	99.36	97.79	98.85
3411	NYSE	PM	Wed, Oct 13, 2021	95.58	97.66	95.20	97.47
3410	NYSE	PM	Tue, Oct 12, 2021	95.49	96.27	95.35	95.58
3409	NYSE	PM	Mon, Oct 11, 2021	95.30	95.70	94.85	95.12
3408	NYSE	PM	Fri, Oct 8, 2021	95.91	96.25	95.18	95.35
3407	NYSE	PM	Thu, Oct 7, 2021	97.42	97.91	95.44	95.65
3406	NYSE	PM	Wed, Oct 6, 2021	95.52	96.89	95.11	96.64
3405	NYSE	PM	Tue, Oct 5, 2021	96.61	96.95	95.77	96.39
3404	NYSE	PM	Mon, Oct 4, 2021	96.20	96.95	95.41	96.19
3403	NYSE	PM	Fri, Oct 1, 2021	95.17	96.30	94.83	96.08
3402	NYSE	PM	Thu, Sep 30, 2021	99.17	99.28	94.37	94.79
3401	NYSE	PM	Wed, Sep 29, 2021	98.53	99.75	98.32	99.49
3400	NYSE	PM	Tue, Sep 28, 2021	101.30	101.30	98.12	98.42
3399	NYSE	PM	Mon, Sep 27, 2021	101.62	103.04	101.62	101.26
3398	NYSE	PM	Fri, Sep 24, 2021	101.35	102.08	101.10	101.82
3397	NYSE	PM	Thu, Sep 23, 2021	100.97	102.03	100.50	101.45
3396	NYSE	PM	Wed, Sep 22, 2021	101.36	101.39	100.31	100.51
3395	NYSE	PM	Tue, Sep 21, 2021	101.47	102.18	100.29	100.51
3394	NYSE	PM	Mon, Sep 20, 2021	100.67	101.30	99.83	100.99
3393	NYSE	PM	Fri, Sep 17, 2021	102.12	102.70	101.75	101.86
3392	NYSE	PM	Thu, Sep 16, 2021	103.62	104.00	102.04	102.83
3391	NYSE	PM	Wed, Sep 15, 2021	102.11	104.05	101.95	104.00
3390	NYSE	PM	Tue, Sep 14, 2021	102.59	103.00	101.77	101.96
3389	NYSE	PM	Mon, Sep 13, 2021	103.80	104.34	102.08	102.59
3388	NYSE	PM	Fri, Sep 10, 2021	103.15	104.96	103.01	103.57
3387	NYSE	PM	Thu, Sep 9, 2021	103.28	103.67	102.23	102.58
3386	NYSE	PM	Wed, Sep 8, 2021	104.98	105.28	102.35	103.68
3385	NYSE	PM	Tue, Sep 7, 2021	105.30	106.51	105.09	106.06
3384	NYSE	PM	Fri, Sep 3, 2021	105.44	106.25	104.98	106.10
3383	NYSE	PM	Thu, Sep 2, 2021	104.00	105.65	103.90	105.64
3382	NYSE	PM	Wed, Sep 1, 2021	103.15	103.61	102.28	103.56
3381	NYSE	PM	Tue, Aug 31, 2021	103.03	103.63	102.69	103.00
3380	NYSE	PM	Mon, Aug 30, 2021	102.10	103.18	101.80	103.07
3379	NYSE	PM	Fri, Aug 27, 2021	101.81	102.41	101.35	102.10
3378	NYSE	PM	Thu, Aug 26, 2021	101.27	101.64	100.81	101.25
3377	NYSE	PM	Wed, Aug 25, 2021	100.79	101.73	100.26	101.24
3376	NYSE	PM	Tue, Aug 24, 2021	100.61	100.76	99.65	100.63
3375	NYSE	PM	Mon, Aug 23, 2021	101.72	102.08	100.77	100.85
3374	NYSE	PM	Fri, Aug 20, 2021	101.21	101.95	100.86	101.42
3373	NYSE	PM	Thu, Aug 19, 2021	100.30	101.65	100.01	101.42
3372	NYSE	PM	Wed, Aug 18, 2021	101.83	102.24	100.85	100.95
3371	NYSE	PM	Tue, Aug 17, 2021	102.30	103.00	101.75	102.50
3370	NYSE	PM	Mon, Aug 16, 2021	101.83	102.43	101.41	102.39
3369	NYSE	PM	Fri, Aug 13, 2021	100.33	101.83	100.03	101.59
3368	NYSE	PM	Thu, Aug 12, 2021	99.73	100.15	99.28	100.01
3367	NYSE	PM	Wed, Aug 11, 2021	100.41	100.55	99.72	99.76
3366	NYSE	PM	Tue, Aug 10, 2021	99.52	100.51	99.15	99.96
3365	NYSE	PM	Mon, Aug 9, 2021	99.05	99.43	98.58	99.20
3364	NYSE	PM	Fri, Aug 6, 2021	99.88	100.02	98.98	99.21
3363	NYSE	PM	Thu, Aug 5, 2021	99.87	100.13	99.20	99.59
3362	NYSE	PM	Wed, Aug 4, 2021	100.44	100.66	99.09	99.49
3361	NYSE	PM	Tue, Aug 3, 2021	100.24	100.85	99.63	100.44
3360	NYSE	PM	Mon, Aug 2, 2021	100.64	101.52	99.81	100.03
3359	NYSE	PM	Fri, Jul 30, 2021	100.09	100.45	99.52	100.09
3358	NYSE	PM	Thu, Jul 29, 2021	99.30	100.63	99.10	100.29
3357	NYSE	PM	Wed, Jul 28, 2021	99.88	99.97	98.85	98.94
3356	NYSE	PM	Tue, Jul 27, 2021	99.19	100.31	98.88	99.84
3355	NYSE	PM	Mon, Jul 26, 2021	98.08	99.23	98.05	99.04
3354	NYSE	PM	Fri, Jul 23, 2021	97.76	98.73	97.34	98.40
3353	NYSE	PM	Thu, Jul 22, 2021	96.19	97.28	95.70	97.24
3352	NYSE	PM	Wed, Jul 21, 2021	95.65	96.78	95.21	96.54
3351	NYSE	PM	Tue, Jul 20, 2021	96.01	96.96	93.94	94.93
3350	NYSE	PM	Mon, Jul 19, 2021	98.68	98.82	96.68	97.93
3349	NYSE	PM	Fri, Jul 16, 2021	99.53	99.76	98.83	98.90
3348	NYSE	PM	Thu, Jul 15, 2021	98.79	99.53	98.79	99.31
3347	NYSE	PM	Wed, Jul 14, 2021	98.00	99.62	97.82	99.56
3346	NYSE	PM	Tue, Jul 13, 2021	98.31	98.55	97.37	97.71
3345	NYSE	PM	Mon, Jul 12, 2021	98.89	99.37	98.20	98.55
3344	NYSE	PM	Fri, Jul 9, 2021	99.37	100.20	98.93	99.40
3343	NYSE	PM	Thu, Jul 8, 2021	98.17	98.99	98.09	98.37
3342	NYSE	PM	Wed, Jul 7, 2021	98.65	99.10	98.24	98.79
3341	NYSE	PM	Tue, Jul 6, 2021	99.89	100.06	98.20	98.65
3340	NYSE	PM	Fri, Jul 2, 2021	100.00	100.53	99.72	100.30
3339	NYSE	PM	Thu, Jul 1, 2021	99.21	100.48	99.16	99.89
3338	NYSE	PM	Wed, Jun 30, 2021	98.20	99.30	98.03	99.11
3337	NYSE	PM	Tue, Jun 29, 2021	98.95	98.95	97.51	97.94
3336	NYSE	PM	Mon, Jun 28, 2021	99.35	99.45	98.47	98.67
3335	NYSE	PM	Fri, Jun 25, 2021	99.03	99.15	98.71	99.04
3334	NYSE	PM	Thu, Jun 24, 2021	97.92	99.18	97.92	99.03
3333	NYSE	PM	Wed, Jun 23, 2021	100.02	100.68	99.94	98.85
3332	NYSE	PM	Tue, Jun 22, 2021	100.00	100.79	99.84	100.00
3331	NYSE	PM	Mon, Jun 21, 2021	100.00	100.56	99.73	100.16
3330	NYSE	PM	Fri, Jun 18, 2021	99.18	99.87	98.21	99.50
3329	NYSE	PM	Thu, Jun 17, 2021	100.00	100.66	99.67	100.00
3328	NYSE	PM	Wed, Jun 16, 2021	100.87	100.95	99.51	99.92
3327	NYSE	PM	Tue, Jun 15, 2021	100.41	100.87	100.05	100.46
3326	NYSE	PM	Mon, Jun 14, 2021	99.20	100.62	98.78	100.50
3325	NYSE	PM	Fri, Jun 11, 2021	98.10	98.86	97.81	98.84
3324	NYSE	PM	Thu, Jun 10, 2021	96.81	97.60	96.81	97.55
3323	NYSE	PM	Wed, Jun 9, 2021	96.41	97.31	96.24	96.75
3322	NYSE	PM	Tue, Jun 8, 2021	98.70	98.95	96.21	96.40
3321	NYSE	PM	Mon, Jun 7, 2021	98.09	98.68	97.80	98.56
3320	NYSE	PM	Fri, Jun 4, 2021	98.00	98.13	97.47	97.90
3319	NYSE	PM	Thu, Jun 3, 2021	96.27	97.51	96.08	97.37
3318	NYSE	PM	Wed, Jun 2, 2021	97.21	97.37	96.41	96.81
3317	NYSE	PM	Tue, Jun 1, 2021	97.01	97.59	96.54	96.78
3316	NYSE	PM	Fri, May 28, 2021	96.50	97.21	96.38	96.43
3315	NYSE	PM	Thu, May 27, 2021	97.47	97.79	96.31	96.68
3314	NYSE	PM	Wed, May 26, 2021	97.43	97.70	96.85	97.31
3313	NYSE	PM	Tue, May 25, 2021	98.04	98.30	96.70	97.52
3312	NYSE	PM	Mon, May 24, 2021	97.76	98.49	97.26	98.16
3311	NYSE	PM	Fri, May 21, 2021	97.65	97.99	96.70	97.42
3310	NYSE	PM	Thu, May 20, 2021	96.21	97.78	96.11	97.42
3309	NYSE	PM	Wed, May 19, 2021	97.36	97.36	95.84	96.31
3308	NYSE	PM	Tue, May 18, 2021	97.51	97.92	97.08	97.69
3307	NYSE	PM	Mon, May 17, 2021	97.51	98.27	97.51	97.55
3306	NYSE	PM	Fri, May 14, 2021	97.95	98.56	97.64	97.70
3305	NYSE	PM	Thu, May 13, 2021	95.93	97.98	95.83	97.55
3304	NYSE	PM	Wed, May 12, 2021	97.57	97.83	96.09	96.20
3303	NYSE	PM	Tue, May 11, 2021	98.34	98.46	96.57	97.29
3302	NYSE	PM	Mon, May 10, 2021	97.63	98.62	97.58	98.06
3301	NYSE	PM	Fri, May 7, 2021	96.63	97.62	96.38	97.41
3300	NYSE	PM	Thu, May 6, 2021	95.99	96.98	95.68	96.82
3299	NYSE	PM	Wed, May 5, 2021	94.81	95.54	94.60	95.44
3298	NYSE	PM	Tue, May 4, 2021	95.83	96.23	94.60	94.91
3297	NYSE	PM	Mon, May 3, 2021	95.51	96.54	95.15	95.85
3296	NYSE	PM	Fri, Apr 30, 2021	95.38	95.40	94.40	95.00
3295	NYSE	PM	Thu, Apr 29, 2021	94.28	95.18	93.81	95.09
3294	NYSE	PM	Wed, Apr 28, 2021	95.00	95.27	94.06	94.15
3293	NYSE	PM	Tue, Apr 27, 2021	94.47	94.80	94.15	94.51
3292	NYSE	PM	Mon, Apr 26, 2021	94.59	94.83	94.01	94.39
3291	NYSE	PM	Fri, Apr 23, 2021	93.47	94.71	93.38	94.61
3290	NYSE	PM	Thu, Apr 22, 2021	94.00	94.73	93.76	94.01
3289	NYSE	PM	Wed, Apr 21, 2021	94.00	95.60	93.97	94.19
3288	NYSE	PM	Tue, Apr 20, 2021	91.09	94.64	90.21	94.00
3287	NYSE	PM	Mon, Apr 19, 2021	93.35	93.43	91.46	91.67
3286	NYSE	PM	Fri, Apr 16, 2021	92.44	93.09	91.95	92.91
3285	NYSE	PM	Thu, Apr 15, 2021	91.69	92.54	91.40	91.83
3284	NYSE	PM	Wed, Apr 14, 2021	90.73	91.29	90.43	91.07
3283	NYSE	PM	Tue, Apr 13, 2021	90.11	91.00	89.99	90.78
3282	NYSE	PM	Mon, Apr 12, 2021	91.15	91.75	90.83	91.39
3281	NYSE	PM	Fri, Apr 9, 2021	89.70	91.11	89.57	91.07
3280	NYSE	PM	Thu, Apr 8, 2021	88.52	89.66	88.30	89.44
3279	NYSE	PM	Wed, Apr 7, 2021	88.75	89.04	87.74	88.28
3278	NYSE	PM	Tue, Apr 6, 2021	88.41	89.04	87.67	88.63
3277	NYSE	PM	Mon, Apr 5, 2021	88.52	89.42	88.52	88.60
3276	NYSE	PM	Thu, Apr 1, 2021	88.42	88.90	87.33	88.06
3275	NYSE	PM	Wed, Mar 31, 2021	88.89	89.21	88.56	88.74
3274	NYSE	PM	Tue, Mar 30, 2021	91.00	91.12	89.03	89.35
3273	NYSE	PM	Mon, Mar 29, 2021	90.34	91.10	89.77	90.99
3272	NYSE	PM	Fri, Mar 26, 2021	89.29	90.72	88.39	90.58
3271	NYSE	PM	Thu, Mar 25, 2021	88.51	88.91	87.76	88.69
3270	NYSE	PM	Wed, Mar 24, 2021	87.90	89.36	87.73	88.55
3269	NYSE	PM	Tue, Mar 23, 2021	89.49	89.59	87.78	88.05
3268	NYSE	PM	Mon, Mar 22, 2021	88.81	90.00	88.18	89.98
3267	NYSE	PM	Fri, Mar 19, 2021	89.14	90.02	88.57	89.25
3266	NYSE	PM	Thu, Mar 18, 2021	89.00	91.25	88.85	89.36
3265	NYSE	PM	Wed, Mar 17, 2021	88.47	89.21	88.11	89.20
3264	NYSE	PM	Tue, Mar 16, 2021	87.08	88.24	87.06	88.20
3263	NYSE	PM	Mon, Mar 15, 2021	88.00	88.36	87.16	87.68
3262	NYSE	PM	Fri, Mar 12, 2021	87.42	87.79	86.85	87.72
3261	NYSE	PM	Thu, Mar 11, 2021	86.49	87.51	86.06	86.63
3260	NYSE	PM	Wed, Mar 10, 2021	87.07	87.50	85.88	86.76
3259	NYSE	PM	Tue, Mar 9, 2021	86.69	87.72	86.23	87.07
3258	NYSE	PM	Mon, Mar 8, 2021	86.14	87.51	85.89	86.36
3257	NYSE	PM	Fri, Mar 5, 2021	85.15	86.48	84.60	86.16
3256	NYSE	PM	Thu, Mar 4, 2021	85.22	86.74	84.30	84.61
3255	NYSE	PM	Wed, Mar 3, 2021	85.22	86.05	84.72	85.15
3254	NYSE	PM	Tue, Mar 2, 2021	84.68	85.85	84.68	85.07
3253	NYSE	PM	Mon, Mar 1, 2021	84.73	86.16	84.47	84.95
3252	NYSE	PM	Fri, Feb 26, 2021	86.52	86.91	83.98	84.02
3251	NYSE	PM	Thu, Feb 25, 2021	87.00	87.93	86.39	86.52
3250	NYSE	PM	Wed, Feb 24, 2021	86.02	88.19	86.00	87.56
3249	NYSE	PM	Tue, Feb 23, 2021	87.64	87.75	86.16	86.44
3248	NYSE	PM	Mon, Feb 22, 2021	85.16	86.62	84.74	86.50
3247	NYSE	PM	Fri, Feb 19, 2021	86.33	86.67	85.37	85.45
3246	NYSE	PM	Thu, Feb 18, 2021	86.11	86.93	86.00	86.33
3245	NYSE	PM	Wed, Feb 17, 2021	85.70	87.07	85.62	86.61
3244	NYSE	PM	Tue, Feb 16, 2021	85.88	86.22	85.32	86.00
3243	NYSE	PM	Fri, Feb 12, 2021	85.40	86.18	85.06	86.12
3242	NYSE	PM	Thu, Feb 11, 2021	86.13	86.43	84.97	85.36
3241	NYSE	PM	Wed, Feb 10, 2021	87.00	87.73	85.04	85.94
3240	NYSE	PM	Tue, Feb 9, 2021	86.19	86.70	85.57	85.63
3239	NYSE	PM	Mon, Feb 8, 2021	84.40	86.04	84.15	85.99
3238	NYSE	PM	Fri, Feb 5, 2021	84.39	84.79	83.48	84.28
3237	NYSE	PM	Thu, Feb 4, 2021	80.03	83.69	80.02	83.63
3236	NYSE	PM	Wed, Feb 3, 2021	79.21	80.84	78.91	80.23
3235	NYSE	PM	Tue, Feb 2, 2021	79.66	80.19	79.21	79.27
3234	NYSE	PM	Mon, Feb 1, 2021	79.00	79.73	78.34	79.06
3233	NYSE	PM	Fri, Jan 29, 2021	81.09	81.45	79.54	79.65
3232	NYSE	PM	Thu, Jan 28, 2021	79.80	82.07	79.72	81.28
3231	NYSE	PM	Wed, Jan 27, 2021	81.10	82.05	79.44	79.80
3230	NYSE	PM	Tue, Jan 26, 2021	81.50	82.29	81.15	81.99
3229	NYSE	PM	Mon, Jan 25, 2021	80.50	81.36	80.04	81.34
3228	NYSE	PM	Fri, Jan 22, 2021	81.12	81.39	80.52	80.68
3227	NYSE	PM	Thu, Jan 21, 2021	81.95	82.08	81.10	81.33
3226	NYSE	PM	Wed, Jan 20, 2021	81.43	82.03	81.01	81.70
3225	NYSE	PM	Tue, Jan 19, 2021	81.44	82.29	80.81	81.90
3224	NYSE	PM	Fri, Jan 15, 2021	80.92	81.37	79.84	80.94
3223	NYSE	PM	Thu, Jan 14, 2021	81.23	81.57	80.55	81.18
3222	NYSE	PM	Wed, Jan 13, 2021	80.89	81.42	80.52	81.21
3221	NYSE	PM	Tue, Jan 12, 2021	82.00	82.35	80.13	81.07
3220	NYSE	PM	Mon, Jan 11, 2021	83.10	83.69	82.04	82.31
3219	NYSE	PM	Fri, Jan 8, 2021	83.29	83.75	82.47	83.09
3218	NYSE	PM	Thu, Jan 7, 2021	82.69	83.36	82.32	82.98
3217	NYSE	PM	Wed, Jan 6, 2021	82.71	83.25	82.01	82.50
3216	NYSE	PM	Tue, Jan 5, 2021	82.18	83.09	81.83	82.39
3215	NYSE	PM	Mon, Jan 4, 2021	82.82	82.85	79.86	81.50
3214	NYSE	PM	Thu, Dec 31, 2020	81.46	82.92	81.29	82.79
3213	NYSE	PM	Wed, Dec 30, 2020	81.97	82.20	81.31	81.48
3212	NYSE	PM	Tue, Dec 29, 2020	83.11	83.23	81.66	81.87
3211	NYSE	PM	Mon, Dec 28, 2020	82.94	83.57	82.07	82.49
3210	NYSE	PM	Thu, Dec 24, 2020	82.16	82.60	82.03	82.51
3209	NYSE	PM	Wed, Dec 23, 2020	82.45	82.72	82.03	82.20
3208	NYSE	PM	Tue, Dec 22, 2020	82.67	82.74	81.27	82.19
3207	NYSE	PM	Mon, Dec 21, 2020	84.77	84.77	83.06	82.97
3206	NYSE	PM	Fri, Dec 18, 2020	85.38	86.61	85.10	86.09
3205	NYSE	PM	Thu, Dec 17, 2020	85.82	86.00	85.14	85.67
3204	NYSE	PM	Wed, Dec 16, 2020	84.29	86.27	84.21	85.63
3203	NYSE	PM	Tue, Dec 15, 2020	84.82	85.20	84.15	84.29
3202	NYSE	PM	Mon, Dec 14, 2020	85.72	85.78	84.36	84.40
3201	NYSE	PM	Fri, Dec 11, 2020	84.00	85.20	83.11	85.00
3200	NYSE	PM	Thu, Dec 10, 2020	84.04	85.41	83.95	84.97
3199	NYSE	PM	Wed, Dec 9, 2020	83.18	84.98	82.84	84.61
3198	NYSE	PM	Tue, Dec 8, 2020	81.28	83.12	80.88	82.64
3197	NYSE	PM	Mon, Dec 7, 2020	81.01	82.14	80.55	81.68
3196	NYSE	PM	Fri, Dec 4, 2020	78.53	80.83	78.53	80.75
3195	NYSE	PM	Thu, Dec 3, 2020	78.25	78.67	77.70	78.50
3194	NYSE	PM	Wed, Dec 2, 2020	77.29	78.11	77.02	78.07
3193	NYSE	PM	Tue, Dec 1, 2020	76.02	77.13	75.69	77.03
3192	NYSE	PM	Mon, Nov 30, 2020	75.70	76.09	75.42	75.75
3191	NYSE	PM	Fri, Nov 27, 2020	76.59	77.00	75.75	75.90
3190	NYSE	PM	Wed, Nov 25, 2020	77.81	78.21	76.87	76.89
3189	NYSE	PM	Tue, Nov 24, 2020	77.04	78.30	76.93	78.02
3188	NYSE	PM	Mon, Nov 23, 2020	76.04	76.82	75.71	76.63
3187	NYSE	PM	Fri, Nov 20, 2020	77.08	77.51	76.52	76.73
3186	NYSE	PM	Thu, Nov 19, 2020	76.76	77.83	76.39	77.51
3185	NYSE	PM	Wed, Nov 18, 2020	78.73	79.21	77.29	77.47
3184	NYSE	PM	Tue, Nov 17, 2020	78.09	78.97	77.50	78.38
3183	NYSE	PM	Mon, Nov 16, 2020	77.37	78.72	76.63	78.63
3182	NYSE	PM	Fri, Nov 13, 2020	75.00	76.04	74.75	75.89
3181	NYSE	PM	Thu, Nov 12, 2020	74.47	74.70	73.17	74.50
3180	NYSE	PM	Wed, Nov 11, 2020	74.86	75.18	73.55	75.11
3179	NYSE	PM	Tue, Nov 10, 2020	72.64	74.97	72.13	74.75
3178	NYSE	PM	Mon, Nov 9, 2020	72.80	73.31	71.58	71.63
3177	NYSE	PM	Fri, Nov 6, 2020	71.02	71.43	70.13	70.45
3176	NYSE	PM	Thu, Nov 5, 2020	72.12	72.48	70.81	70.90
3175	NYSE	PM	Wed, Nov 4, 2020	72.24	73.20	71.45	71.54
3174	NYSE	PM	Tue, Nov 3, 2020	71.98	73.06	71.68	71.82
3173	NYSE	PM	Mon, Nov 2, 2020	71.94	72.25	70.92	71.63
3172	NYSE	PM	Fri, Oct 30, 2020	70.12	71.15	69.94	71.02
3171	NYSE	PM	Thu, Oct 29, 2020	69.66	71.11	68.93	70.64
3170	NYSE	PM	Wed, Oct 28, 2020	70.04	71.12	69.54	70.04
3169	NYSE	PM	Tue, Oct 27, 2020	73.35	73.53	71.19	71.33
3168	NYSE	PM	Mon, Oct 26, 2020	73.86	73.92	72.81	73.65
3167	NYSE	PM	Fri, Oct 23, 2020	75.26	75.37	74.31	74.45
3166	NYSE	PM	Thu, Oct 22, 2020	74.76	75.08	73.92	74.86
3165	NYSE	PM	Wed, Oct 21, 2020	73.93	75.21	73.68	73.82
3164	NYSE	PM	Tue, Oct 20, 2020	77.75	77.85	73.30	73.33
3163	NYSE	PM	Mon, Oct 19, 2020	78.98	79.36	77.69	77.84
3162	NYSE	PM	Fri, Oct 16, 2020	79.35	79.87	79.03	79.27
3161	NYSE	PM	Thu, Oct 15, 2020	77.87	79.32	77.85	79.14
3160	NYSE	PM	Wed, Oct 14, 2020	78.56	79.89	77.83	78.91
3159	NYSE	PM	Tue, Oct 13, 2020	79.29	79.58	78.07	79.21
3158	NYSE	PM	Mon, Oct 12, 2020	79.09	79.62	78.52	79.32
3157	NYSE	PM	Fri, Oct 9, 2020	79.06	79.75	78.68	78.88
3156	NYSE	PM	Thu, Oct 8, 2020	78.93	79.38	77.85	78.33
3155	NYSE	PM	Wed, Oct 7, 2020	76.85	79.70	76.56	79.05
3154	NYSE	PM	Tue, Oct 6, 2020	76.23	76.74	75.31	75.50
3153	NYSE	PM	Mon, Oct 5, 2020	74.78	76.06	74.52	75.91
3152	NYSE	PM	Fri, Oct 2, 2020	73.58	75.13	73.45	74.46
3151	NYSE	PM	Thu, Oct 1, 2020	74.70	74.97	73.51	74.14
3150	NYSE	PM	Wed, Sep 30, 2020	74.54	75.29	74.35	74.99
3149	NYSE	PM	Tue, Sep 29, 2020	75.78	76.12	74.30	74.34
3148	NYSE	PM	Mon, Sep 28, 2020	76.30	77.66	76.17	76.31
3147	NYSE	PM	Fri, Sep 25, 2020	75.68	76.01	75.12	75.40
3146	NYSE	PM	Thu, Sep 24, 2020	75.57	77.09	74.92	76.35
3145	NYSE	PM	Wed, Sep 23, 2020	76.54	77.35	75.29	75.50
3144	NYSE	PM	Tue, Sep 22, 2020	78.05	78.79	76.88	75.81
3143	NYSE	PM	Mon, Sep 21, 2020	78.10	78.30	76.36	77.83
3142	NYSE	PM	Fri, Sep 18, 2020	78.75	79.57	77.99	78.08
3141	NYSE	PM	Thu, Sep 17, 2020	80.39	80.67	79.16	79.47
3140	NYSE	PM	Wed, Sep 16, 2020	81.76	82.24	80.54	80.60
3139	NYSE	PM	Tue, Sep 15, 2020	82.32	82.52	81.37	81.40
3138	NYSE	PM	Mon, Sep 14, 2020	81.62	82.59	81.31	81.94
3137	NYSE	PM	Fri, Sep 11, 2020	80.76	81.50	80.32	81.23
3136	NYSE	PM	Thu, Sep 10, 2020	80.40	81.23	79.77	80.41
3135	NYSE	PM	Wed, Sep 9, 2020	79.75	81.47	79.56	80.47
3134	NYSE	PM	Tue, Sep 8, 2020	79.43	79.59	77.89	79.03
3133	NYSE	PM	Fri, Sep 4, 2020	79.97	80.42	78.35	79.15
3132	NYSE	PM	Thu, Sep 3, 2020	80.57	81.61	78.74	79.32
3131	NYSE	PM	Wed, Sep 2, 2020	78.88	80.41	78.84	79.98
3130	NYSE	PM	Tue, Sep 1, 2020	79.14	79.50	78.64	79.04
3129	NYSE	PM	Mon, Aug 31, 2020	80.51	80.73	79.75	79.79
3128	NYSE	PM	Fri, Aug 28, 2020	79.73	80.80	79.16	80.74
3127	NYSE	PM	Thu, Aug 27, 2020	80.08	81.22	79.55	80.00
3126	NYSE	PM	Wed, Aug 26, 2020	78.77	80.09	78.24	79.98
3125	NYSE	PM	Tue, Aug 25, 2020	80.31	80.46	79.26	79.62
3124	NYSE	PM	Mon, Aug 24, 2020	78.29	79.90	78.04	79.63
3123	NYSE	PM	Fri, Aug 21, 2020	78.31	78.59	77.39	78.06
3122	NYSE	PM	Thu, Aug 20, 2020	78.36	78.78	78.01	78.22
3121	NYSE	PM	Wed, Aug 19, 2020	79.33	79.77	78.59	78.70
3120	NYSE	PM	Tue, Aug 18, 2020	78.65	79.42	78.25	79.18
3119	NYSE	PM	Mon, Aug 17, 2020	77.46	78.54	77.06	78.26
3118	NYSE	PM	Fri, Aug 14, 2020	77.77	78.30	77.37	77.71
3117	NYSE	PM	Thu, Aug 13, 2020	78.86	78.99	77.85	78.14
3116	NYSE	PM	Wed, Aug 12, 2020	79.31	80.06	79.00	79.69
3115	NYSE	PM	Tue, Aug 11, 2020	79.40	79.91	78.42	78.72
3114	NYSE	PM	Mon, Aug 10, 2020	77.36	78.46	77.26	78.37
3113	NYSE	PM	Fri, Aug 7, 2020	76.58	77.51	76.28	77.50
3112	NYSE	PM	Thu, Aug 6, 2020	76.40	77.20	76.25	77.12
3111	NYSE	PM	Wed, Aug 5, 2020	77.20	77.51	76.46	76.96
3110	NYSE	PM	Tue, Aug 4, 2020	76.04	77.38	76.00	77.10
3109	NYSE	PM	Mon, Aug 3, 2020	76.53	76.85	75.93	76.53
3108	NYSE	PM	Fri, Jul 31, 2020	76.76	77.41	76.11	76.81
3107	NYSE	PM	Thu, Jul 30, 2020	77.76	78.17	77.19	77.45
3106	NYSE	PM	Wed, Jul 29, 2020	77.85	78.70	77.16	78.39
3105	NYSE	PM	Tue, Jul 28, 2020	78.54	79.35	77.89	77.97
3104	NYSE	PM	Mon, Jul 27, 2020	76.80	78.70	76.61	78.54
3103	NYSE	PM	Fri, Jul 24, 2020	77.00	77.88	76.27	76.85
3102	NYSE	PM	Thu, Jul 23, 2020	75.88	76.39	75.23	76.30
3101	NYSE	PM	Wed, Jul 22, 2020	76.25	76.32	74.04	76.00
3100	NYSE	PM	Tue, Jul 21, 2020	75.23	76.92	74.90	75.92
3099	NYSE	PM	Mon, Jul 20, 2020	74.60	74.79	72.47	72.89
3098	NYSE	PM	Fri, Jul 17, 2020	75.80	75.80	74.71	75.03
3097	NYSE	PM	Thu, Jul 16, 2020	74.77	75.55	74.34	75.35
3096	NYSE	PM	Wed, Jul 15, 2020	74.78	75.35	74.53	75.00
3095	NYSE	PM	Tue, Jul 14, 2020	73.12	74.44	72.41	74.31
3094	NYSE	PM	Mon, Jul 13, 2020	72.76	73.88	72.44	73.50
3093	NYSE	PM	Fri, Jul 10, 2020	70.70	73.09	70.51	72.96
3092	NYSE	PM	Thu, Jul 9, 2020	71.69	72.20	69.87	70.14
3091	NYSE	PM	Wed, Jul 8, 2020	73.00	73.76	71.56	72.30
3090	NYSE	PM	Tue, Jul 7, 2020	70.00	73.21	69.37	72.94
3089	NYSE	PM	Mon, Jul 6, 2020	71.18	71.38	70.00	70.60
3088	NYSE	PM	Thu, Jul 2, 2020	71.00	71.21	70.19	70.46
3087	NYSE	PM	Wed, Jul 1, 2020	70.13	71.00	69.88	69.99
3086	NYSE	PM	Tue, Jun 30, 2020	70.04	70.47	69.43	70.06
3085	NYSE	PM	Mon, Jun 29, 2020	69.37	70.62	69.02	70.51
3084	NYSE	PM	Fri, Jun 26, 2020	70.28	70.62	68.37	68.87
3083	NYSE	PM	Thu, Jun 25, 2020	70.10	70.72	69.64	70.67
3082	NYSE	PM	Wed, Jun 24, 2020	70.73	71.18	69.78	70.09
3081	NYSE	PM	Tue, Jun 23, 2020	72.87	72.97	71.46	71.49
3080	NYSE	PM	Mon, Jun 22, 2020	72.35	72.73	71.77	72.04
3079	NYSE	PM	Fri, Jun 19, 2020	73.91	74.34	72.12	72.20
3078	NYSE	PM	Thu, Jun 18, 2020	73.50	74.78	73.36	73.43
3077	NYSE	PM	Wed, Jun 17, 2020	74.90	75.34	73.85	74.09
3076	NYSE	PM	Tue, Jun 16, 2020	74.24	75.13	73.65	74.66
3075	NYSE	PM	Mon, Jun 15, 2020	69.70	72.40	69.49	72.20
3074	NYSE	PM	Fri, Jun 12, 2020	72.63	72.77	69.89	70.42
3073	NYSE	PM	Thu, Jun 11, 2020	74.15	74.44	71.24	71.25
3072	NYSE	PM	Wed, Jun 10, 2020	76.13	76.39	75.13	75.14
3071	NYSE	PM	Tue, Jun 9, 2020	77.07	77.09	75.43	75.65
3070	NYSE	PM	Mon, Jun 8, 2020	75.46	77.78	75.10	77.70
3069	NYSE	PM	Fri, Jun 5, 2020	76.50	77.18	75.78	75.91
3068	NYSE	PM	Thu, Jun 4, 2020	74.00	75.27	73.52	75.19
3067	NYSE	PM	Wed, Jun 3, 2020	74.45	74.60	73.86	74.21
3066	NYSE	PM	Tue, Jun 2, 2020	74.33	74.33	73.20	73.73
3065	NYSE	PM	Mon, Jun 1, 2020	73.35	74.35	73.35	73.79
3064	NYSE	PM	Fri, May 29, 2020	72.95	73.62	71.86	73.36
3063	NYSE	PM	Thu, May 28, 2020	75.00	75.00	73.47	73.51
3062	NYSE	PM	Wed, May 27, 2020	73.50	74.10	73.00	73.91
3061	NYSE	PM	Tue, May 26, 2020	71.57	72.48	71.52	72.13
3060	NYSE	PM	Fri, May 22, 2020	70.50	70.64	69.51	70.45
3059	NYSE	PM	Thu, May 21, 2020	70.23	71.69	69.83	70.50
3058	NYSE	PM	Wed, May 20, 2020	68.79	70.52	68.08	70.47
3057	NYSE	PM	Tue, May 19, 2020	67.87	68.64	67.21	68.51
3056	NYSE	PM	Mon, May 18, 2020	69.66	69.87	68.00	68.25
3055	NYSE	PM	Fri, May 15, 2020	68.64	68.71	67.46	67.78
3054	NYSE	PM	Thu, May 14, 2020	68.50	68.57	66.85	67.96
3053	NYSE	PM	Wed, May 13, 2020	69.67	69.99	68.29	68.79
3052	NYSE	PM	Tue, May 12, 2020	71.83	72.24	69.87	69.87
3051	NYSE	PM	Mon, May 11, 2020	71.75	71.99	70.85	71.28
3050	NYSE	PM	Fri, May 8, 2020	71.49	72.43	71.31	72.00
3049	NYSE	PM	Thu, May 7, 2020	72.73	72.73	70.07	70.14
3048	NYSE	PM	Wed, May 6, 2020	72.43	72.52	69.55	71.50
3047	NYSE	PM	Tue, May 5, 2020	73.82	74.37	72.19	72.20
3046	NYSE	PM	Mon, May 4, 2020	73.02	73.40	71.14	73.31
3045	NYSE	PM	Fri, May 1, 2020	74.55	74.89	72.91	73.28
3044	NYSE	PM	Thu, Apr 30, 2020	75.95	76.16	72.78	74.60
3043	NYSE	PM	Wed, Apr 29, 2020	78.20	78.44	76.36	76.50
3042	NYSE	PM	Tue, Apr 28, 2020	76.31	78.46	76.11	77.25
3041	NYSE	PM	Mon, Apr 27, 2020	74.05	75.21	73.60	74.92
3040	NYSE	PM	Fri, Apr 24, 2020	72.50	73.97	72.30	73.67
3039	NYSE	PM	Thu, Apr 23, 2020	73.06	73.41	71.75	71.78
3038	NYSE	PM	Wed, Apr 22, 2020	73.67	73.86	71.85	73.06
3037	NYSE	PM	Tue, Apr 21, 2020	72.98	75.52	71.60	72.28
3036	NYSE	PM	Mon, Apr 20, 2020	76.14	78.14	75.77	76.86
3035	NYSE	PM	Fri, Apr 17, 2020	76.42	78.87	76.19	77.96
3034	NYSE	PM	Thu, Apr 16, 2020	76.00	76.48	74.22	75.39
3033	NYSE	PM	Wed, Apr 15, 2020	75.60	75.83	73.77	75.44
3032	NYSE	PM	Tue, Apr 14, 2020	74.35	77.45	74.15	77.18
3031	NYSE	PM	Mon, Apr 13, 2020	75.01	75.48	73.67	73.95
3030	NYSE	PM	Thu, Apr 9, 2020	75.92	77.73	74.93	75.34
3029	NYSE	PM	Wed, Apr 8, 2020	75.17	75.91	74.36	74.66
3028	NYSE	PM	Tue, Apr 7, 2020	76.87	77.27	73.72	74.51
3027	NYSE	PM	Mon, Apr 6, 2020	75.38	76.61	74.16	75.68
3026	NYSE	PM	Fri, Apr 3, 2020	75.44	75.50	72.77	73.46
3025	NYSE	PM	Thu, Apr 2, 2020	70.26	75.06	70.12	74.34
3024	NYSE	PM	Wed, Apr 1, 2020	69.77	71.99	69.28	71.12
3023	NYSE	PM	Tue, Mar 31, 2020	72.57	75.02	72.20	72.96
3022	NYSE	PM	Mon, Mar 30, 2020	70.32	73.00	70.02	72.55
3021	NYSE	PM	Fri, Mar 27, 2020	68.79	71.58	67.39	69.15
3020	NYSE	PM	Thu, Mar 26, 2020	66.13	72.04	65.98	71.16
3019	NYSE	PM	Wed, Mar 25, 2020	61.61	68.58	61.01	66.07
3018	NYSE	PM	Tue, Mar 24, 2020	60.95	66.11	60.78	63.60
3017	NYSE	PM	Mon, Mar 23, 2020	58.96	60.58	56.01	59.98
3016	NYSE	PM	Fri, Mar 20, 2020	64.90	65.26	60.29	61.09
3015	NYSE	PM	Thu, Mar 19, 2020	64.26	67.22	61.01	65.26
3014	NYSE	PM	Wed, Mar 18, 2020	70.27	73.48	59.83	64.91
3013	NYSE	PM	Tue, Mar 17, 2020	71.67	75.13	70.60	73.99
3012	NYSE	PM	Mon, Mar 16, 2020	70.76	74.66	68.41	69.60
3011	NYSE	PM	Fri, Mar 13, 2020	75.12	79.79	72.35	79.50
3010	NYSE	PM	Thu, Mar 12, 2020	73.54	76.83	70.27	72.25
3009	NYSE	PM	Wed, Mar 11, 2020	82.04	82.70	79.09	79.84
3008	NYSE	PM	Tue, Mar 10, 2020	83.28	84.97	80.88	84.73
3007	NYSE	PM	Mon, Mar 9, 2020	82.17	84.82	79.32	81.63
3006	NYSE	PM	Fri, Mar 6, 2020	84.57	87.56	83.74	87.27
3005	NYSE	PM	Thu, Mar 5, 2020	86.68	89.18	86.50	87.86
3004	NYSE	PM	Wed, Mar 4, 2020	84.34	88.78	84.15	88.74
3003	NYSE	PM	Tue, Mar 3, 2020	84.88	86.95	82.65	83.50
3002	NYSE	PM	Mon, Mar 2, 2020	81.61	85.04	80.81	84.97
3001	NYSE	PM	Fri, Feb 28, 2020	81.00	81.97	77.73	81.87
3000	NYSE	PM	Thu, Feb 27, 2020	84.86	87.45	83.07	83.07
2999	NYSE	PM	Wed, Feb 26, 2020	85.00	86.62	84.81	86.25
2998	NYSE	PM	Tue, Feb 25, 2020	85.93	87.15	84.13	85.00
2997	NYSE	PM	Mon, Feb 24, 2020	88.22	88.55	85.38	85.57
2996	NYSE	PM	Fri, Feb 21, 2020	86.86	89.70	86.68	89.64
2995	NYSE	PM	Thu, Feb 20, 2020	87.50	87.77	86.14	87.44
2994	NYSE	PM	Wed, Feb 19, 2020	87.81	87.97	86.88	87.88
2993	NYSE	PM	Tue, Feb 18, 2020	88.29	88.39	87.05	87.44
2992	NYSE	PM	Fri, Feb 14, 2020	88.88	89.23	88.01	88.50
2991	NYSE	PM	Thu, Feb 13, 2020	88.84	89.73	87.54	88.82
2990	NYSE	PM	Wed, Feb 12, 2020	89.00	89.30	87.37	87.90
2989	NYSE	PM	Tue, Feb 11, 2020	88.75	90.17	88.36	89.44
2988	NYSE	PM	Mon, Feb 10, 2020	87.34	88.77	86.91	88.75
2987	NYSE	PM	Fri, Feb 7, 2020	86.30	87.74	86.22	87.45
2986	NYSE	PM	Thu, Feb 6, 2020	84.80	88.80	84.58	86.18
2985	NYSE	PM	Wed, Feb 5, 2020	83.60	84.78	83.60	83.94
2984	NYSE	PM	Tue, Feb 4, 2020	83.02	84.11	82.82	83.60
2983	NYSE	PM	Mon, Feb 3, 2020	82.64	84.19	82.64	83.00
2982	NYSE	PM	Fri, Jan 31, 2020	84.19	84.30	82.27	82.70
2981	NYSE	PM	Thu, Jan 30, 2020	83.21	84.53	82.53	84.33
2980	NYSE	PM	Wed, Jan 29, 2020	84.87	85.19	83.94	83.96
2979	NYSE	PM	Tue, Jan 28, 2020	84.55	84.94	84.07	84.68
2978	NYSE	PM	Mon, Jan 27, 2020	85.45	85.90	84.57	84.71
2977	NYSE	PM	Fri, Jan 24, 2020	86.83	87.33	85.64	86.15
2976	NYSE	PM	Thu, Jan 23, 2020	88.56	88.82	87.02	87.08
2975	NYSE	PM	Wed, Jan 22, 2020	88.57	89.13	88.49	88.98
2974	NYSE	PM	Tue, Jan 21, 2020	88.44	88.99	87.90	88.87
2973	NYSE	PM	Fri, Jan 17, 2020	88.58	88.88	87.74	88.69
2972	NYSE	PM	Thu, Jan 16, 2020	88.62	88.87	88.19	88.56
2971	NYSE	PM	Wed, Jan 15, 2020	87.31	88.89	87.30	88.32
2970	NYSE	PM	Tue, Jan 14, 2020	87.70	87.94	87.24	87.58
2969	NYSE	PM	Mon, Jan 13, 2020	87.41	88.45	87.27	87.82
2968	NYSE	PM	Fri, Jan 10, 2020	88.96	89.00	87.33	87.46
2967	NYSE	PM	Thu, Jan 9, 2020	88.37	88.67	87.42	88.28
2966	NYSE	PM	Wed, Jan 8, 2020	86.80	88.35	86.43	88.04
2965	NYSE	PM	Tue, Jan 7, 2020	85.63	86.83	85.27	86.40
2964	NYSE	PM	Mon, Jan 6, 2020	84.91	86.11	84.37	86.02
2963	NYSE	PM	Fri, Jan 3, 2020	85.03	85.94	84.86	85.03
2962	NYSE	PM	Thu, Jan 2, 2020	85.51	86.17	84.76	85.19
2961	NYSE	PM	Tue, Dec 31, 2019	85.71	85.89	84.78	85.09
2960	NYSE	PM	Mon, Dec 30, 2019	86.39	86.67	85.52	85.70
2959	NYSE	PM	Fri, Dec 27, 2019	86.02	86.44	85.79	86.31
2958	NYSE	PM	Thu, Dec 26, 2019	86.24	86.51	85.51	86.03
2957	NYSE	PM	Tue, Dec 24, 2019	86.02	86.41	85.82	86.11
2956	NYSE	PM	Mon, Dec 23, 2019	85.59	86.14	85.52	86.02
2955	NYSE	PM	Fri, Dec 20, 2019	86.88	87.08	85.20	85.27
2954	NYSE	PM	Thu, Dec 19, 2019	85.90	86.24	85.60	85.99
2953	NYSE	PM	Wed, Dec 18, 2019	84.70	85.90	84.45	85.70
2952	NYSE	PM	Tue, Dec 17, 2019	85.84	86.31	85.23	84.78
2951	NYSE	PM	Mon, Dec 16, 2019	85.35	86.46	85.31	86.25
2950	NYSE	PM	Fri, Dec 13, 2019	84.00	84.89	83.66	84.67
2949	NYSE	PM	Thu, Dec 12, 2019	84.84	85.00	84.00	84.05
2948	NYSE	PM	Wed, Dec 11, 2019	84.25	85.12	84.00	84.84
2947	NYSE	PM	Tue, Dec 10, 2019	83.34	84.23	83.08	83.90
2946	NYSE	PM	Mon, Dec 9, 2019	83.77	83.93	83.44	83.59
2945	NYSE	PM	Fri, Dec 6, 2019	83.16	83.68	82.61	83.25
2944	NYSE	PM	Thu, Dec 5, 2019	82.07	82.43	81.40	82.38
2943	NYSE	PM	Wed, Dec 4, 2019	82.46	83.04	81.88	82.10
2942	NYSE	PM	Tue, Dec 3, 2019	83.00	83.07	81.79	82.97
2941	NYSE	PM	Mon, Dec 2, 2019	82.55	82.81	81.72	82.60
2940	NYSE	PM	Fri, Nov 29, 2019	82.23	83.14	82.23	82.93
2939	NYSE	PM	Wed, Nov 27, 2019	82.67	83.18	81.67	82.48
2938	NYSE	PM	Tue, Nov 26, 2019	82.56	83.26	81.72	82.27
2937	NYSE	PM	Mon, Nov 25, 2019	82.50	82.77	81.55	82.37
2936	NYSE	PM	Fri, Nov 22, 2019	83.73	84.33	82.36	82.38
2935	NYSE	PM	Thu, Nov 21, 2019	83.67	84.90	83.04	83.46
2934	NYSE	PM	Wed, Nov 20, 2019	83.22	85.60	83.17	83.48
2933	NYSE	PM	Tue, Nov 19, 2019	84.39	84.74	83.42	83.46
2932	NYSE	PM	Mon, Nov 18, 2019	85.00	85.32	84.57	84.79
2931	NYSE	PM	Fri, Nov 15, 2019	83.89	84.80	83.59	84.79
2930	NYSE	PM	Thu, Nov 14, 2019	84.69	84.69	83.54	83.64
2929	NYSE	PM	Wed, Nov 13, 2019	84.21	84.84	84.14	84.73
2928	NYSE	PM	Tue, Nov 12, 2019	83.72	84.50	83.49	84.46
2927	NYSE	PM	Mon, Nov 11, 2019	83.45	84.10	83.18	83.74
2926	NYSE	PM	Fri, Nov 8, 2019	82.19	83.67	81.73	83.57
2925	NYSE	PM	Thu, Nov 7, 2019	83.87	83.91	82.17	82.25
2924	NYSE	PM	Wed, Nov 6, 2019	84.35	84.70	83.54	83.70
2923	NYSE	PM	Tue, Nov 5, 2019	83.71	84.78	83.36	84.20
2922	NYSE	PM	Mon, Nov 4, 2019	82.69	83.98	82.43	83.44
2921	NYSE	PM	Fri, Nov 1, 2019	81.83	83.04	81.83	82.97
2920	NYSE	PM	Thu, Oct 31, 2019	81.60	82.03	80.58	81.44
2919	NYSE	PM	Wed, Oct 30, 2019	82.02	82.11	80.45	81.21
2918	NYSE	PM	Tue, Oct 29, 2019	81.54	82.45	81.27	81.85
2917	NYSE	PM	Mon, Oct 28, 2019	82.00	82.38	81.68	82.09
2916	NYSE	PM	Fri, Oct 25, 2019	80.85	82.13	80.55	81.98
2915	NYSE	PM	Thu, Oct 24, 2019	81.89	82.07	81.02	81.45
2914	NYSE	PM	Wed, Oct 23, 2019	81.34	82.12	81.18	81.78
2913	NYSE	PM	Tue, Oct 22, 2019	81.54	81.97	81.17	81.17
2912	NYSE	PM	Mon, Oct 21, 2019	80.34	81.90	80.30	81.80
2911	NYSE	PM	Fri, Oct 18, 2019	79.95	81.96	79.95	80.55
2910	NYSE	PM	Thu, Oct 17, 2019	80.30	80.42	77.91	79.85
2909	NYSE	PM	Wed, Oct 16, 2019	78.43	79.79	78.43	79.10
2908	NYSE	PM	Tue, Oct 15, 2019	78.06	78.35	77.61	78.32
2907	NYSE	PM	Mon, Oct 14, 2019	76.93	78.05	76.15	78.03
2906	NYSE	PM	Fri, Oct 11, 2019	78.48	78.63	77.15	77.95
2905	NYSE	PM	Thu, Oct 10, 2019	78.04	78.29	77.01	77.75
2904	NYSE	PM	Wed, Oct 9, 2019	76.91	77.52	76.58	77.45
2903	NYSE	PM	Tue, Oct 8, 2019	76.71	77.38	76.04	76.37
2902	NYSE	PM	Mon, Oct 7, 2019	78.10	78.37	77.17	77.17
2901	NYSE	PM	Fri, Oct 4, 2019	76.43	78.37	76.32	78.28
2900	NYSE	PM	Thu, Oct 3, 2019	76.30	77.25	75.81	76.77
2899	NYSE	PM	Wed, Oct 2, 2019	77.83	78.10	76.19	76.72
2898	NYSE	PM	Tue, Oct 1, 2019	76.21	77.99	76.06	77.83
2897	NYSE	PM	Mon, Sep 30, 2019	75.16	76.18	75.03	75.93
2896	NYSE	PM	Fri, Sep 27, 2019	75.16	75.65	74.65	75.13
2895	NYSE	PM	Thu, Sep 26, 2019	74.91	75.82	74.29	75.29
2894	NYSE	PM	Wed, Sep 25, 2019	76.93	77.88	75.08	75.28
2893	NYSE	PM	Tue, Sep 24, 2019	71.16	71.88	70.90	71.56
2892	NYSE	PM	Mon, Sep 23, 2019	71.00	72.77	70.57	70.83
2891	NYSE	PM	Fri, Sep 20, 2019	71.21	72.83	71.00	71.20
2890	NYSE	PM	Thu, Sep 19, 2019	71.50	72.20	71.10	71.71
2889	NYSE	PM	Wed, Sep 18, 2019	71.87	72.33	71.06	71.56
2888	NYSE	PM	Tue, Sep 17, 2019	73.45	73.46	71.87	72.02
2887	NYSE	PM	Mon, Sep 16, 2019	72.18	72.72	71.77	72.60
2886	NYSE	PM	Fri, Sep 13, 2019	74.31	74.78	73.00	73.05
2885	NYSE	PM	Thu, Sep 12, 2019	75.21	75.40	74.05	74.90
2884	NYSE	PM	Wed, Sep 11, 2019	74.54	75.48	74.12	75.07
2883	NYSE	PM	Tue, Sep 10, 2019	72.70	74.56	72.50	74.50
2882	NYSE	PM	Mon, Sep 9, 2019	73.00	73.39	72.42	73.30
2881	NYSE	PM	Fri, Sep 6, 2019	72.26	73.42	71.98	72.97
2880	NYSE	PM	Thu, Sep 5, 2019	73.40	73.42	71.88	71.95
2879	NYSE	PM	Wed, Sep 4, 2019	72.69	73.25	71.52	73.02
2878	NYSE	PM	Tue, Sep 3, 2019	72.00	72.79	71.11	72.66
2877	NYSE	PM	Fri, Aug 30, 2019	72.83	73.22	71.75	72.09
2876	NYSE	PM	Thu, Aug 29, 2019	75.28	75.65	71.61	72.72
2875	NYSE	PM	Wed, Aug 28, 2019	71.92	75.67	71.90	74.32
2874	NYSE	PM	Tue, Aug 27, 2019	75.10	75.40	69.27	71.70
2873	NYSE	PM	Mon, Aug 26, 2019	81.00	81.57	76.41	77.73
2872	NYSE	PM	Fri, Aug 23, 2019	82.79	83.35	80.66	81.22
2871	NYSE	PM	Thu, Aug 22, 2019	82.55	83.86	82.42	82.95
2870	NYSE	PM	Wed, Aug 21, 2019	83.42	83.60	82.08	83.05
2869	NYSE	PM	Tue, Aug 20, 2019	84.91	84.98	82.29	83.00
2868	NYSE	PM	Mon, Aug 19, 2019	85.65	86.05	84.78	85.01
2867	NYSE	PM	Fri, Aug 16, 2019	84.73	85.51	84.66	84.91
2866	NYSE	PM	Thu, Aug 15, 2019	83.93	84.69	83.11	84.49
2865	NYSE	PM	Wed, Aug 14, 2019	83.51	83.77	83.02	83.33
2864	NYSE	PM	Tue, Aug 13, 2019	81.64	84.10	81.64	83.95
2863	NYSE	PM	Mon, Aug 12, 2019	82.45	83.04	81.72	82.38
2862	NYSE	PM	Fri, Aug 9, 2019	82.43	82.99	81.79	82.59
2861	NYSE	PM	Thu, Aug 8, 2019	81.43	82.72	81.31	82.48
2860	NYSE	PM	Wed, Aug 7, 2019	80.36	81.66	79.35	81.36
2859	NYSE	PM	Tue, Aug 6, 2019	81.12	81.65	80.56	81.32
2858	NYSE	PM	Mon, Aug 5, 2019	83.57	83.82	79.49	80.26
2857	NYSE	PM	Fri, Aug 2, 2019	82.70	84.55	81.88	84.17
2856	NYSE	PM	Thu, Aug 1, 2019	84.30	85.21	82.41	82.45
2855	NYSE	PM	Wed, Jul 31, 2019	85.94	86.40	82.18	83.61
2854	NYSE	PM	Tue, Jul 30, 2019	86.02	86.57	85.17	86.30
2853	NYSE	PM	Mon, Jul 29, 2019	86.29	87.03	85.84	86.76
2852	NYSE	PM	Fri, Jul 26, 2019	85.84	86.48	85.23	85.98
2851	NYSE	PM	Thu, Jul 25, 2019	85.27	86.29	84.75	85.63
2850	NYSE	PM	Wed, Jul 24, 2019	86.42	86.63	84.75	85.02
2849	NYSE	PM	Tue, Jul 23, 2019	87.48	87.59	86.17	86.75
2848	NYSE	PM	Mon, Jul 22, 2019	88.97	89.05	86.88	86.95
2847	NYSE	PM	Fri, Jul 19, 2019	88.36	89.98	87.86	88.73
2846	NYSE	PM	Thu, Jul 18, 2019	84.70	89.45	84.50	87.71
2845	NYSE	PM	Wed, Jul 17, 2019	81.50	81.94	80.85	81.05
2844	NYSE	PM	Tue, Jul 16, 2019	81.27	81.68	80.95	81.58
2843	NYSE	PM	Mon, Jul 15, 2019	82.00	82.19	81.09	81.47
2842	NYSE	PM	Fri, Jul 12, 2019	81.55	82.11	81.43	81.89
2841	NYSE	PM	Thu, Jul 11, 2019	80.43	81.78	80.12	81.26
2840	NYSE	PM	Wed, Jul 10, 2019	79.36	80.38	79.27	80.28
2839	NYSE	PM	Tue, Jul 9, 2019	79.64	80.21	78.94	79.44
2838	NYSE	PM	Mon, Jul 8, 2019	80.25	80.87	79.52	79.61
2837	NYSE	PM	Fri, Jul 5, 2019	80.35	80.42	78.46	80.12
2836	NYSE	PM	Wed, Jul 3, 2019	79.98	80.66	79.43	80.63
2835	NYSE	PM	Tue, Jul 2, 2019	78.36	79.82	77.96	79.75
2834	NYSE	PM	Mon, Jul 1, 2019	78.80	78.95	77.83	77.98
2833	NYSE	PM	Fri, Jun 28, 2019	78.22	78.57	77.65	78.53
2832	NYSE	PM	Thu, Jun 27, 2019	77.50	78.26	77.28	77.92
2831	NYSE	PM	Wed, Jun 26, 2019	78.90	78.90	77.20	77.38
2830	NYSE	PM	Tue, Jun 25, 2019	78.00	79.05	77.42	78.82
2829	NYSE	PM	Mon, Jun 24, 2019	78.60	79.36	77.70	77.83
2828	NYSE	PM	Fri, Jun 21, 2019	77.25	79.22	76.38	79.22
2827	NYSE	PM	Thu, Jun 20, 2019	76.13	77.42	75.58	77.18
2826	NYSE	PM	Wed, Jun 19, 2019	77.58	77.60	76.08	75.51
2825	NYSE	PM	Tue, Jun 18, 2019	78.26	78.36	76.24	77.11
2824	NYSE	PM	Mon, Jun 17, 2019	77.01	78.63	76.92	77.99
2823	NYSE	PM	Fri, Jun 14, 2019	77.80	78.37	77.04	77.20
2822	NYSE	PM	Thu, Jun 13, 2019	77.28	77.78	77.07	77.59
2821	NYSE	PM	Wed, Jun 12, 2019	77.74	78.41	77.00	77.21
2820	NYSE	PM	Tue, Jun 11, 2019	77.17	78.55	77.00	78.14
2819	NYSE	PM	Mon, Jun 10, 2019	78.15	78.39	76.64	76.96
2818	NYSE	PM	Fri, Jun 7, 2019	77.82	78.77	77.57	78.17
2817	NYSE	PM	Thu, Jun 6, 2019	77.55	78.68	77.11	77.20
2816	NYSE	PM	Wed, Jun 5, 2019	78.95	79.00	76.65	77.25
2815	NYSE	PM	Tue, Jun 4, 2019	79.15	79.49	78.17	78.50
2814	NYSE	PM	Mon, Jun 3, 2019	77.51	78.64	76.87	78.61
2813	NYSE	PM	Fri, May 31, 2019	79.31	79.86	76.99	77.13
2812	NYSE	PM	Thu, May 30, 2019	81.32	81.56	79.35	79.60
2811	NYSE	PM	Wed, May 29, 2019	80.74	81.72	80.70	81.14
2810	NYSE	PM	Tue, May 28, 2019	84.02	84.02	80.92	81.55
2809	NYSE	PM	Fri, May 24, 2019	86.22	86.22	83.83	84.64
2808	NYSE	PM	Thu, May 23, 2019	85.49	86.28	85.36	86.24
2807	NYSE	PM	Wed, May 22, 2019	85.37	85.96	84.73	85.49
2806	NYSE	PM	Tue, May 21, 2019	86.45	86.70	85.63	85.76
2805	NYSE	PM	Mon, May 20, 2019	86.57	87.57	85.72	86.23
2804	NYSE	PM	Fri, May 17, 2019	85.74	87.20	84.88	86.81
2803	NYSE	PM	Thu, May 16, 2019	85.35	86.09	84.94	85.51
2802	NYSE	PM	Wed, May 15, 2019	83.74	85.58	83.51	85.34
2801	NYSE	PM	Tue, May 14, 2019	83.29	85.26	83.07	84.09
2800	NYSE	PM	Mon, May 13, 2019	83.85	83.88	83.13	83.70
2799	NYSE	PM	Fri, May 10, 2019	83.44	84.81	82.60	84.54
2798	NYSE	PM	Thu, May 9, 2019	83.38	84.23	82.67	83.93
2797	NYSE	PM	Wed, May 8, 2019	84.22	84.55	83.36	83.81
2796	NYSE	PM	Tue, May 7, 2019	84.61	84.84	83.03	84.43
2795	NYSE	PM	Mon, May 6, 2019	85.22	85.89	84.46	85.12
2794	NYSE	PM	Fri, May 3, 2019	85.51	85.95	84.92	85.70
2793	NYSE	PM	Thu, May 2, 2019	85.42	86.73	84.71	84.92
2792	NYSE	PM	Wed, May 1, 2019	87.05	87.13	85.68	85.78
2791	NYSE	PM	Tue, Apr 30, 2019	84.83	87.53	84.57	86.56
2790	NYSE	PM	Mon, Apr 29, 2019	84.67	85.30	84.39	84.90
2789	NYSE	PM	Fri, Apr 26, 2019	83.94	85.13	83.89	84.76
2788	NYSE	PM	Thu, Apr 25, 2019	83.45	83.90	82.45	83.59
2787	NYSE	PM	Wed, Apr 24, 2019	84.73	84.83	83.17	84.45
2786	NYSE	PM	Tue, Apr 23, 2019	84.40	85.07	83.92	84.91
2785	NYSE	PM	Mon, Apr 22, 2019	84.14	85.39	83.91	84.29
2784	NYSE	PM	Thu, Apr 18, 2019	85.64	87.45	82.63	84.49
2783	NYSE	PM	Wed, Apr 17, 2019	86.42	86.50	85.15	85.48
2782	NYSE	PM	Tue, Apr 16, 2019	86.24	86.66	85.84	86.21
2781	NYSE	PM	Mon, Apr 15, 2019	86.10	86.69	85.86	86.19
2780	NYSE	PM	Fri, Apr 12, 2019	86.00	86.04	85.35	85.77
2779	NYSE	PM	Thu, Apr 11, 2019	85.76	86.00	85.47	85.51
2778	NYSE	PM	Wed, Apr 10, 2019	85.52	86.04	85.41	85.71
2777	NYSE	PM	Tue, Apr 9, 2019	85.23	86.04	85.09	85.84
2776	NYSE	PM	Mon, Apr 8, 2019	85.77	85.83	84.96	85.31
2775	NYSE	PM	Fri, Apr 5, 2019	86.11	86.25	84.91	85.44
2774	NYSE	PM	Thu, Apr 4, 2019	86.09	86.70	85.95	86.07
2773	NYSE	PM	Wed, Apr 3, 2019	87.54	87.86	85.18	85.81
2772	NYSE	PM	Tue, Apr 2, 2019	88.65	89.09	87.74	88.01
2771	NYSE	PM	Mon, Apr 1, 2019	88.38	88.83	87.94	88.20
2770	NYSE	PM	Fri, Mar 29, 2019	87.48	88.51	87.08	88.39
2769	NYSE	PM	Thu, Mar 28, 2019	87.00	87.98	86.89	87.28
2768	NYSE	PM	Wed, Mar 27, 2019	88.27	88.61	85.95	87.03
2767	NYSE	PM	Tue, Mar 26, 2019	88.61	89.44	88.28	88.59
2766	NYSE	PM	Mon, Mar 25, 2019	89.53	89.79	88.17	88.27
2765	NYSE	PM	Fri, Mar 22, 2019	91.67	92.74	91.13	90.03
2764	NYSE	PM	Thu, Mar 21, 2019	90.34	92.01	90.23	91.91
2763	NYSE	PM	Wed, Mar 20, 2019	90.30	91.02	89.86	90.74
2762	NYSE	PM	Tue, Mar 19, 2019	90.73	91.55	90.15	90.50
2761	NYSE	PM	Mon, Mar 18, 2019	91.24	91.30	90.56	90.73
2760	NYSE	PM	Fri, Mar 15, 2019	89.56	91.32	89.40	90.85
2759	NYSE	PM	Thu, Mar 14, 2019	89.13	89.91	88.96	89.79
2758	NYSE	PM	Wed, Mar 13, 2019	88.89	89.79	88.58	89.50
2757	NYSE	PM	Tue, Mar 12, 2019	89.50	90.27	88.48	88.80
2756	NYSE	PM	Mon, Mar 11, 2019	87.61	89.50	87.61	89.24
2755	NYSE	PM	Fri, Mar 8, 2019	86.91	87.97	86.76	87.45
2754	NYSE	PM	Thu, Mar 7, 2019	87.07	87.14	86.39	86.97
2753	NYSE	PM	Wed, Mar 6, 2019	86.98	87.38	86.38	87.02
2752	NYSE	PM	Tue, Mar 5, 2019	86.82	87.68	86.54	86.98
2751	NYSE	PM	Mon, Mar 4, 2019	87.80	88.00	86.66	87.28
2750	NYSE	PM	Fri, Mar 1, 2019	87.42	87.70	86.75	87.51
2749	NYSE	PM	Thu, Feb 28, 2019	87.27	87.54	86.76	86.94
2748	NYSE	PM	Wed, Feb 27, 2019	87.28	87.60	86.73	87.27
2747	NYSE	PM	Tue, Feb 26, 2019	86.31	87.47	86.20	86.51
2746	NYSE	PM	Mon, Feb 25, 2019	87.41	87.70	86.57	86.60
2745	NYSE	PM	Fri, Feb 22, 2019	85.48	87.25	85.16	87.15
2744	NYSE	PM	Thu, Feb 21, 2019	85.05	85.82	84.53	85.58
2743	NYSE	PM	Wed, Feb 20, 2019	83.48	85.78	83.39	85.04
2742	NYSE	PM	Tue, Feb 19, 2019	83.53	83.70	82.63	83.39
2741	NYSE	PM	Fri, Feb 15, 2019	82.80	83.56	82.20	83.46
2740	NYSE	PM	Thu, Feb 14, 2019	81.11	82.50	81.02	81.85
2739	NYSE	PM	Wed, Feb 13, 2019	80.96	81.33	80.55	81.30
2738	NYSE	PM	Tue, Feb 12, 2019	79.20	80.86	78.98	80.60
2737	NYSE	PM	Mon, Feb 11, 2019	79.56	80.03	78.92	79.05
2736	NYSE	PM	Fri, Feb 8, 2019	76.99	80.02	76.40	79.98
2735	NYSE	PM	Thu, Feb 7, 2019	77.76	78.62	75.77	76.73
2734	NYSE	PM	Wed, Feb 6, 2019	75.54	76.11	75.34	75.51
2733	NYSE	PM	Tue, Feb 5, 2019	76.01	76.25	75.60	75.81
2732	NYSE	PM	Mon, Feb 4, 2019	75.51	76.19	75.26	76.05
2731	NYSE	PM	Fri, Feb 1, 2019	77.03	77.05	75.33	75.73
2730	NYSE	PM	Thu, Jan 31, 2019	74.80	77.10	74.33	76.72
2729	NYSE	PM	Wed, Jan 30, 2019	74.85	75.31	74.36	74.48
2728	NYSE	PM	Tue, Jan 29, 2019	74.45	75.18	74.04	74.41
2727	NYSE	PM	Mon, Jan 28, 2019	72.61	74.50	72.14	74.35
2726	NYSE	PM	Fri, Jan 25, 2019	72.08	73.52	71.94	72.73
2725	NYSE	PM	Thu, Jan 24, 2019	73.55	73.82	70.31	71.55
2724	NYSE	PM	Wed, Jan 23, 2019	73.17	74.16	72.75	74.00
2723	NYSE	PM	Tue, Jan 22, 2019	73.36	73.86	71.85	72.81
2722	NYSE	PM	Fri, Jan 18, 2019	73.26	74.19	72.66	73.79
2721	NYSE	PM	Thu, Jan 17, 2019	70.61	72.75	70.31	72.52
2720	NYSE	PM	Wed, Jan 16, 2019	70.40	71.05	69.36	70.75
2719	NYSE	PM	Tue, Jan 15, 2019	69.35	70.66	69.20	70.50
2718	NYSE	PM	Mon, Jan 14, 2019	69.24	69.92	68.99	69.62
2717	NYSE	PM	Fri, Jan 11, 2019	68.46	69.52	67.83	69.50
2716	NYSE	PM	Thu, Jan 10, 2019	68.18	68.72	67.97	68.15
2715	NYSE	PM	Wed, Jan 9, 2019	68.25	68.71	67.80	67.91
2714	NYSE	PM	Tue, Jan 8, 2019	67.68	68.28	67.51	67.87
2713	NYSE	PM	Mon, Jan 7, 2019	69.19	69.30	67.34	67.42
2712	NYSE	PM	Fri, Jan 4, 2019	67.03	69.57	66.95	69.55
2711	NYSE	PM	Thu, Jan 3, 2019	67.02	68.26	66.29	66.44
2710	NYSE	PM	Wed, Jan 2, 2019	66.13	67.77	65.74	67.31
2709	NYSE	PM	Mon, Dec 31, 2018	66.97	67.33	65.69	66.76
2708	NYSE	PM	Fri, Dec 28, 2018	67.65	69.08	66.90	67.27
2707	NYSE	PM	Thu, Dec 27, 2018	66.48	66.99	64.67	66.68
2706	NYSE	PM	Wed, Dec 26, 2018	66.05	66.87	64.75	66.86
2705	NYSE	PM	Mon, Dec 24, 2018	66.43	67.04	65.71	65.97
2704	NYSE	PM	Fri, Dec 21, 2018	68.95	71.35	66.11	66.21
2703	NYSE	PM	Thu, Dec 20, 2018	71.49	71.50	68.74	69.08
2702	NYSE	PM	Wed, Dec 19, 2018	74.75	74.77	71.61	72.04
2701	NYSE	PM	Tue, Dec 18, 2018	80.06	80.33	75.14	74.03
2700	NYSE	PM	Mon, Dec 17, 2018	82.63	82.78	80.96	81.40
2699	NYSE	PM	Fri, Dec 14, 2018	83.89	83.93	82.17	82.50
2698	NYSE	PM	Thu, Dec 13, 2018	83.59	84.88	83.56	84.34
2697	NYSE	PM	Wed, Dec 12, 2018	85.41	85.79	83.73	83.82
2696	NYSE	PM	Tue, Dec 11, 2018	84.65	85.54	83.68	84.33
2695	NYSE	PM	Mon, Dec 10, 2018	85.13	85.22	83.28	84.22
2694	NYSE	PM	Fri, Dec 7, 2018	85.00	85.75	84.17	84.56
2693	NYSE	PM	Thu, Dec 6, 2018	85.53	85.70	83.69	85.29
2692	NYSE	PM	Tue, Dec 4, 2018	87.41	88.52	85.23	85.43
2691	NYSE	PM	Mon, Dec 3, 2018	86.53	87.14	85.03	87.08
2690	NYSE	PM	Fri, Nov 30, 2018	87.22	87.37	86.02	86.53
2689	NYSE	PM	Thu, Nov 29, 2018	86.50	87.14	86.27	86.96
2688	NYSE	PM	Wed, Nov 28, 2018	85.05	86.50	84.75	86.39
2687	NYSE	PM	Tue, Nov 27, 2018	84.20	85.27	84.01	85.05
2686	NYSE	PM	Mon, Nov 26, 2018	84.05	84.24	82.83	83.84
2685	NYSE	PM	Fri, Nov 23, 2018	83.05	84.65	83.05	84.05
2684	NYSE	PM	Wed, Nov 21, 2018	86.42	86.42	83.62	83.95
2683	NYSE	PM	Tue, Nov 20, 2018	88.32	88.97	86.54	86.55
2682	NYSE	PM	Mon, Nov 19, 2018	86.92	87.67	86.30	87.63
2681	NYSE	PM	Fri, Nov 16, 2018	85.70	86.45	85.53	86.33
2680	NYSE	PM	Thu, Nov 15, 2018	84.82	85.84	84.39	85.83
2679	NYSE	PM	Wed, Nov 14, 2018	87.05	87.05	85.19	85.50
2678	NYSE	PM	Tue, Nov 13, 2018	87.61	88.50	86.31	86.40
2677	NYSE	PM	Mon, Nov 12, 2018	88.07	88.77	87.39	87.96
2676	NYSE	PM	Fri, Nov 9, 2018	90.14	90.88	89.02	89.18
2675	NYSE	PM	Thu, Nov 8, 2018	88.80	89.92	88.50	89.48
2674	NYSE	PM	Wed, Nov 7, 2018	89.28	89.72	88.08	89.07
2673	NYSE	PM	Tue, Nov 6, 2018	88.76	89.43	88.39	88.77
2672	NYSE	PM	Mon, Nov 5, 2018	88.69	90.13	88.65	89.55
2671	NYSE	PM	Fri, Nov 2, 2018	88.18	88.79	87.07	88.75
2670	NYSE	PM	Thu, Nov 1, 2018	88.33	89.13	87.35	88.35
2669	NYSE	PM	Wed, Oct 31, 2018	90.04	90.24	87.51	88.07
2668	NYSE	PM	Tue, Oct 30, 2018	91.20	92.69	89.87	90.47
2667	NYSE	PM	Mon, Oct 29, 2018	89.25	90.67	88.86	90.46
2666	NYSE	PM	Fri, Oct 26, 2018	90.38	91.21	88.39	89.00
2665	NYSE	PM	Thu, Oct 25, 2018	88.94	91.18	87.89	90.63
2664	NYSE	PM	Wed, Oct 24, 2018	88.71	90.19	87.91	89.20
2663	NYSE	PM	Tue, Oct 23, 2018	87.65	89.28	87.62	88.50
2662	NYSE	PM	Mon, Oct 22, 2018	89.09	89.70	87.13	87.51
2661	NYSE	PM	Fri, Oct 19, 2018	88.33	89.01	88.09	88.83
2660	NYSE	PM	Thu, Oct 18, 2018	86.01	89.34	85.65	87.52
2659	NYSE	PM	Wed, Oct 17, 2018	83.48	85.12	83.02	84.56
2658	NYSE	PM	Tue, Oct 16, 2018	82.65	83.78	81.82	83.50
2657	NYSE	PM	Mon, Oct 15, 2018	82.36	84.86	82.27	83.49
2656	NYSE	PM	Fri, Oct 12, 2018	82.06	82.47	80.79	82.31
2655	NYSE	PM	Thu, Oct 11, 2018	84.62	85.00	81.45	82.31
2654	NYSE	PM	Wed, Oct 10, 2018	84.75	86.22	84.03	84.62
2653	NYSE	PM	Tue, Oct 9, 2018	85.07	85.48	84.63	84.63
2652	NYSE	PM	Mon, Oct 8, 2018	84.10	85.31	84.10	84.89
2651	NYSE	PM	Fri, Oct 5, 2018	83.93	84.40	83.60	84.10
2650	NYSE	PM	Thu, Oct 4, 2018	82.26	83.85	82.05	83.82
2649	NYSE	PM	Wed, Oct 3, 2018	83.56	83.99	82.54	82.91
2648	NYSE	PM	Tue, Oct 2, 2018	82.01	83.52	81.99	83.52
2647	NYSE	PM	Mon, Oct 1, 2018	81.41	81.91	80.45	81.82
2646	NYSE	PM	Fri, Sep 28, 2018	81.54	82.29	81.07	81.54
2645	NYSE	PM	Thu, Sep 27, 2018	81.13	82.32	80.72	81.51
2644	NYSE	PM	Wed, Sep 26, 2018	80.13	81.23	79.95	80.50
2643	NYSE	PM	Tue, Sep 25, 2018	80.61	81.23	79.83	79.91
2642	NYSE	PM	Mon, Sep 24, 2018	83.51	83.75	80.85	80.47
2641	NYSE	PM	Fri, Sep 21, 2018	82.94	83.86	82.01	83.75
2640	NYSE	PM	Thu, Sep 20, 2018	80.96	82.75	80.89	82.55
2639	NYSE	PM	Wed, Sep 19, 2018	80.12	81.10	80.03	80.91
2638	NYSE	PM	Tue, Sep 18, 2018	80.50	80.95	79.58	80.33
2637	NYSE	PM	Mon, Sep 17, 2018	79.54	80.49	79.11	80.30
2636	NYSE	PM	Fri, Sep 14, 2018	79.95	80.00	78.60	79.33
2635	NYSE	PM	Thu, Sep 13, 2018	80.46	80.59	79.07	79.78
2634	NYSE	PM	Wed, Sep 12, 2018	77.76	81.57	77.35	80.05
2633	NYSE	PM	Tue, Sep 11, 2018	78.14	78.41	77.17	77.45
2632	NYSE	PM	Mon, Sep 10, 2018	79.06	79.84	78.33	78.38
2631	NYSE	PM	Fri, Sep 7, 2018	78.42	78.89	78.12	78.60
2630	NYSE	PM	Thu, Sep 6, 2018	78.73	79.11	78.17	78.62
2629	NYSE	PM	Wed, Sep 5, 2018	77.46	78.95	77.28	78.79
2628	NYSE	PM	Tue, Sep 4, 2018	78.00	78.17	77.32	77.64
2627	NYSE	PM	Fri, Aug 31, 2018	78.33	78.74	77.48	77.89
2626	NYSE	PM	Thu, Aug 30, 2018	78.61	78.70	78.20	78.57
2625	NYSE	PM	Wed, Aug 29, 2018	79.68	79.71	78.84	79.06
2624	NYSE	PM	Tue, Aug 28, 2018	79.94	80.16	79.13	79.50
2623	NYSE	PM	Mon, Aug 27, 2018	80.00	80.65	79.81	80.26
2622	NYSE	PM	Fri, Aug 24, 2018	80.70	81.23	79.42	79.69
2621	NYSE	PM	Thu, Aug 23, 2018	82.42	82.57	81.87	82.32
2620	NYSE	PM	Wed, Aug 22, 2018	83.46	83.62	82.23	82.43
2619	NYSE	PM	Tue, Aug 21, 2018	84.29	84.35	82.93	83.53
2618	NYSE	PM	Mon, Aug 20, 2018	85.24	85.28	84.21	84.58
2617	NYSE	PM	Fri, Aug 17, 2018	84.37	85.27	84.37	85.05
2616	NYSE	PM	Thu, Aug 16, 2018	83.73	84.74	83.44	84.68
2615	NYSE	PM	Wed, Aug 15, 2018	81.99	83.52	81.59	83.41
2614	NYSE	PM	Tue, Aug 14, 2018	81.93	82.62	81.81	82.31
2613	NYSE	PM	Mon, Aug 13, 2018	82.24	82.43	81.26	81.86
2612	NYSE	PM	Fri, Aug 10, 2018	83.41	83.48	82.17	82.56
2611	NYSE	PM	Thu, Aug 9, 2018	83.79	84.59	83.72	84.40
2610	NYSE	PM	Wed, Aug 8, 2018	85.12	85.56	83.66	83.75
2609	NYSE	PM	Tue, Aug 7, 2018	86.50	86.50	85.30	85.53
2608	NYSE	PM	Mon, Aug 6, 2018	86.69	86.97	85.98	86.15
2607	NYSE	PM	Fri, Aug 3, 2018	86.05	87.44	85.65	86.84
2606	NYSE	PM	Thu, Aug 2, 2018	85.62	86.22	85.32	86.00
2605	NYSE	PM	Wed, Aug 1, 2018	86.03	86.23	85.45	85.54
2604	NYSE	PM	Tue, Jul 31, 2018	86.75	86.97	85.84	86.30
2603	NYSE	PM	Mon, Jul 30, 2018	85.64	86.63	85.56	86.62
2602	NYSE	PM	Fri, Jul 27, 2018	84.48	85.72	84.30	85.47
2601	NYSE	PM	Thu, Jul 26, 2018	84.27	85.36	83.55	84.46
2600	NYSE	PM	Wed, Jul 25, 2018	84.43	84.96	83.39	83.81
2599	NYSE	PM	Tue, Jul 24, 2018	83.18	84.17	82.88	83.56
2598	NYSE	PM	Mon, Jul 23, 2018	83.42	83.70	82.63	83.22
2597	NYSE	PM	Fri, Jul 20, 2018	80.10	84.43	80.05	84.31
2596	NYSE	PM	Thu, Jul 19, 2018	79.00	80.92	76.52	80.90
2595	NYSE	PM	Wed, Jul 18, 2018	82.52	82.93	81.85	82.15
2594	NYSE	PM	Tue, Jul 17, 2018	81.83	82.59	81.80	82.33
2593	NYSE	PM	Mon, Jul 16, 2018	82.70	82.74	81.56	81.92
2592	NYSE	PM	Fri, Jul 13, 2018	82.90	83.24	82.53	82.68
2591	NYSE	PM	Thu, Jul 12, 2018	83.11	84.00	82.86	83.20
2590	NYSE	PM	Wed, Jul 11, 2018	82.88	83.27	82.33	82.84
2589	NYSE	PM	Tue, Jul 10, 2018	82.44	82.72	81.83	82.67
2588	NYSE	PM	Mon, Jul 9, 2018	82.30	82.60	81.45	82.18
2587	NYSE	PM	Fri, Jul 6, 2018	82.25	83.24	82.01	82.26
2586	NYSE	PM	Thu, Jul 5, 2018	81.15	82.03	80.71	82.03
2585	NYSE	PM	Tue, Jul 3, 2018	80.85	81.24	80.23	81.12
2584	NYSE	PM	Mon, Jul 2, 2018	80.62	81.22	79.50	80.24
2583	NYSE	PM	Fri, Jun 29, 2018	81.93	81.98	80.66	80.74
2582	NYSE	PM	Thu, Jun 28, 2018	80.50	81.80	80.27	81.66
2581	NYSE	PM	Wed, Jun 27, 2018	79.80	80.82	79.20	79.90
2580	NYSE	PM	Tue, Jun 26, 2018	80.20	80.32	79.28	79.77
2579	NYSE	PM	Mon, Jun 25, 2018	79.48	80.17	79.37	79.97
2578	NYSE	PM	Fri, Jun 22, 2018	79.90	80.47	79.80	80.19
2577	NYSE	PM	Thu, Jun 21, 2018	79.60	80.03	79.27	79.47
2576	NYSE	PM	Wed, Jun 20, 2018	80.79	81.91	80.60	80.61
2575	NYSE	PM	Tue, Jun 19, 2018	80.03	81.62	80.03	80.84
2574	NYSE	PM	Mon, Jun 18, 2018	81.50	81.50	79.21	80.03
2573	NYSE	PM	Fri, Jun 15, 2018	80.54	82.14	80.38	81.88
2572	NYSE	PM	Thu, Jun 14, 2018	80.21	81.09	79.91	80.85
2571	NYSE	PM	Wed, Jun 13, 2018	80.67	80.74	79.77	80.10
2570	NYSE	PM	Tue, Jun 12, 2018	80.26	80.49	79.36	80.32
2569	NYSE	PM	Mon, Jun 11, 2018	80.27	80.76	79.72	80.47
2568	NYSE	PM	Fri, Jun 8, 2018	78.27	79.66	78.27	79.42
2567	NYSE	PM	Thu, Jun 7, 2018	76.85	78.47	76.33	77.39
2566	NYSE	PM	Wed, Jun 6, 2018	77.55	77.61	76.21	76.85
2565	NYSE	PM	Tue, Jun 5, 2018	78.51	78.60	77.24	77.51
2564	NYSE	PM	Mon, Jun 4, 2018	78.08	78.93	77.78	78.41
2563	NYSE	PM	Fri, Jun 1, 2018	79.45	79.75	78.05	78.18
2562	NYSE	PM	Thu, May 31, 2018	80.29	80.32	78.61	79.54
2561	NYSE	PM	Wed, May 30, 2018	79.75	80.48	79.12	80.32
2560	NYSE	PM	Tue, May 29, 2018	79.80	80.18	78.87	79.27
2559	NYSE	PM	Fri, May 25, 2018	81.75	81.89	80.10	80.34
2558	NYSE	PM	Thu, May 24, 2018	81.60	81.78	80.85	81.61
2557	NYSE	PM	Wed, May 23, 2018	79.93	81.92	79.55	81.70
2556	NYSE	PM	Tue, May 22, 2018	80.25	80.30	79.62	79.87
2555	NYSE	PM	Mon, May 21, 2018	81.00	81.10	79.98	80.15
2554	NYSE	PM	Fri, May 18, 2018	81.26	81.30	80.44	80.75
2553	NYSE	PM	Thu, May 17, 2018	80.89	81.43	80.62	81.04
2552	NYSE	PM	Wed, May 16, 2018	80.39	81.33	80.24	80.89
2551	NYSE	PM	Tue, May 15, 2018	80.42	80.57	79.40	79.93
2550	NYSE	PM	Mon, May 14, 2018	81.25	81.72	80.73	80.86
2549	NYSE	PM	Fri, May 11, 2018	82.71	83.02	81.02	81.20
2548	NYSE	PM	Thu, May 10, 2018	81.94	83.04	81.90	83.00
2547	NYSE	PM	Wed, May 9, 2018	81.00	82.79	80.97	81.99
2546	NYSE	PM	Tue, May 8, 2018	81.34	81.39	80.32	80.81
2545	NYSE	PM	Mon, May 7, 2018	81.90	82.08	81.16	81.51
2544	NYSE	PM	Fri, May 4, 2018	80.54	82.51	80.50	81.87
2543	NYSE	PM	Thu, May 3, 2018	80.12	81.34	79.71	80.44
2542	NYSE	PM	Wed, May 2, 2018	81.02	81.18	79.83	80.10
2541	NYSE	PM	Tue, May 1, 2018	81.40	81.70	80.79	81.20
2540	NYSE	PM	Mon, Apr 30, 2018	82.75	83.31	81.87	82.00
2539	NYSE	PM	Fri, Apr 27, 2018	81.56	83.55	81.35	82.56
2538	NYSE	PM	Thu, Apr 26, 2018	82.22	82.30	80.48	81.49
2537	NYSE	PM	Wed, Apr 25, 2018	82.60	82.94	81.43	81.81
2536	NYSE	PM	Tue, Apr 24, 2018	83.15	83.59	80.64	82.49
2535	NYSE	PM	Mon, Apr 23, 2018	84.11	84.59	83.09	83.67
2534	NYSE	PM	Fri, Apr 20, 2018	85.71	86.30	83.82	84.27
2533	NYSE	PM	Thu, Apr 19, 2018	93.52	94.26	83.50	85.64
2532	NYSE	PM	Wed, Apr 18, 2018	102.89	103.11	100.60	101.44
2531	NYSE	PM	Tue, Apr 17, 2018	103.20	103.55	102.26	103.30
2530	NYSE	PM	Mon, Apr 16, 2018	102.26	103.35	101.73	102.95
2529	NYSE	PM	Fri, Apr 13, 2018	100.79	102.33	100.25	101.85
2528	NYSE	PM	Thu, Apr 12, 2018	101.33	101.93	100.03	100.25
2527	NYSE	PM	Wed, Apr 11, 2018	100.91	102.29	100.63	100.72
2526	NYSE	PM	Tue, Apr 10, 2018	101.25	101.78	100.52	101.10
2525	NYSE	PM	Mon, Apr 9, 2018	101.48	102.04	100.43	100.70
2524	NYSE	PM	Fri, Apr 6, 2018	101.62	102.41	100.54	101.02
2523	NYSE	PM	Thu, Apr 5, 2018	101.39	102.21	100.21	101.70
2522	NYSE	PM	Wed, Apr 4, 2018	99.19	101.36	98.90	100.92
2521	NYSE	PM	Tue, Apr 3, 2018	98.29	100.07	97.50	99.85
2520	NYSE	PM	Mon, Apr 2, 2018	99.59	99.93	97.31	97.54
2519	NYSE	PM	Thu, Mar 29, 2018	100.28	101.01	99.22	99.40
2518	NYSE	PM	Wed, Mar 28, 2018	97.45	100.18	97.22	99.79
2517	NYSE	PM	Tue, Mar 27, 2018	96.36	97.67	95.97	96.73
2516	NYSE	PM	Mon, Mar 26, 2018	96.49	97.11	95.98	96.35
2515	NYSE	PM	Fri, Mar 23, 2018	98.30	98.72	95.51	95.63
2514	NYSE	PM	Thu, Mar 22, 2018	97.56	99.25	97.30	97.67
2513	NYSE	PM	Wed, Mar 21, 2018	99.08	99.46	97.06	97.75
2512	NYSE	PM	Tue, Mar 20, 2018	101.88	102.18	100.12	99.20
2511	NYSE	PM	Mon, Mar 19, 2018	103.13	103.45	101.70	101.74
2510	NYSE	PM	Fri, Mar 16, 2018	105.00	105.80	103.17	103.46
2509	NYSE	PM	Thu, Mar 15, 2018	105.29	105.79	104.78	104.99
2508	NYSE	PM	Wed, Mar 14, 2018	107.51	107.75	105.36	105.61
2507	NYSE	PM	Tue, Mar 13, 2018	107.58	107.75	106.83	107.24
2506	NYSE	PM	Mon, Mar 12, 2018	107.99	108.57	107.14	107.14
2505	NYSE	PM	Fri, Mar 9, 2018	109.46	109.90	107.98	108.30
2504	NYSE	PM	Thu, Mar 8, 2018	107.16	109.06	106.94	109.00
2503	NYSE	PM	Wed, Mar 7, 2018	106.97	107.85	106.33	106.89
2502	NYSE	PM	Tue, Mar 6, 2018	107.76	108.00	106.62	107.98
2501	NYSE	PM	Mon, Mar 5, 2018	106.04	107.84	105.77	107.70
2500	NYSE	PM	Fri, Mar 2, 2018	104.31	107.08	104.31	106.81
2499	NYSE	PM	Thu, Mar 1, 2018	103.67	105.05	102.93	104.68
2498	NYSE	PM	Wed, Feb 28, 2018	105.40	105.63	103.50	103.55
2497	NYSE	PM	Tue, Feb 27, 2018	106.39	106.47	104.08	104.08
2496	NYSE	PM	Mon, Feb 26, 2018	106.23	106.79	105.18	106.68
2495	NYSE	PM	Fri, Feb 23, 2018	103.65	106.36	103.43	106.11
2494	NYSE	PM	Thu, Feb 22, 2018	103.66	105.51	102.89	102.98
2493	NYSE	PM	Wed, Feb 21, 2018	103.10	105.05	102.98	103.72
2492	NYSE	PM	Tue, Feb 20, 2018	103.70	103.89	102.33	102.85
2491	NYSE	PM	Fri, Feb 16, 2018	103.31	105.13	103.05	104.31
2490	NYSE	PM	Thu, Feb 15, 2018	102.56	103.71	102.06	103.69
2489	NYSE	PM	Wed, Feb 14, 2018	102.75	103.50	101.74	102.54
2488	NYSE	PM	Tue, Feb 13, 2018	101.74	103.16	100.98	103.05
2487	NYSE	PM	Mon, Feb 12, 2018	100.27	103.07	99.79	102.40
2486	NYSE	PM	Fri, Feb 9, 2018	100.90	101.60	98.55	99.94
2485	NYSE	PM	Thu, Feb 8, 2018	99.52	102.38	99.00	100.39
2484	NYSE	PM	Wed, Feb 7, 2018	99.90	101.61	98.50	98.88
2483	NYSE	PM	Tue, Feb 6, 2018	97.31	100.64	96.66	100.33
2482	NYSE	PM	Mon, Feb 5, 2018	102.93	103.48	98.51	98.69
2481	NYSE	PM	Fri, Feb 2, 2018	105.00	105.53	103.19	103.44
2480	NYSE	PM	Thu, Feb 1, 2018	107.04	107.58	104.93	105.17
2479	NYSE	PM	Wed, Jan 31, 2018	108.23	108.47	106.74	107.23
2478	NYSE	PM	Tue, Jan 30, 2018	108.20	109.37	107.75	107.94
2477	NYSE	PM	Mon, Jan 29, 2018	109.63	109.70	108.41	108.61
2476	NYSE	PM	Fri, Jan 26, 2018	107.36	110.46	107.31	110.19
2475	NYSE	PM	Thu, Jan 25, 2018	110.43	111.25	103.02	107.49
2474	NYSE	PM	Wed, Jan 24, 2018	109.56	110.89	109.56	110.60
2473	NYSE	PM	Tue, Jan 23, 2018	108.50	109.78	108.40	109.53
2472	NYSE	PM	Mon, Jan 22, 2018	109.15	109.68	108.46	108.81
2471	NYSE	PM	Fri, Jan 19, 2018	105.58	109.11	105.54	108.92
2470	NYSE	PM	Thu, Jan 18, 2018	105.46	105.71	104.80	105.07
2469	NYSE	PM	Wed, Jan 17, 2018	105.08	106.25	105.08	105.79
2468	NYSE	PM	Tue, Jan 16, 2018	104.55	104.98	103.77	104.87
2467	NYSE	PM	Fri, Jan 12, 2018	105.57	105.64	103.91	104.50
2466	NYSE	PM	Thu, Jan 11, 2018	106.32	106.62	104.41	104.86
2465	NYSE	PM	Wed, Jan 10, 2018	105.02	106.04	103.88	105.63
2464	NYSE	PM	Tue, Jan 9, 2018	104.75	105.44	104.24	104.89
2463	NYSE	PM	Mon, Jan 8, 2018	103.98	104.67	103.85	104.14
2462	NYSE	PM	Fri, Jan 5, 2018	103.27	104.60	103.27	104.30
2461	NYSE	PM	Thu, Jan 4, 2018	104.24	104.49	103.47	103.47
2460	NYSE	PM	Wed, Jan 3, 2018	104.36	104.86	103.85	104.26
2459	NYSE	PM	Tue, Jan 2, 2018	105.82	106.17	104.16	104.39
2458	NYSE	PM	Fri, Dec 29, 2017	105.08	106.52	105.00	105.65
2457	NYSE	PM	Thu, Dec 28, 2017	104.90	104.90	104.08	104.81
2456	NYSE	PM	Wed, Dec 27, 2017	104.55	105.01	104.25	104.71
2455	NYSE	PM	Tue, Dec 26, 2017	104.78	104.83	103.77	104.11
2454	NYSE	PM	Fri, Dec 22, 2017	104.83	105.45	104.52	104.65
2453	NYSE	PM	Thu, Dec 21, 2017	104.50	105.31	104.47	104.78
2452	NYSE	PM	Wed, Dec 20, 2017	106.00	106.00	103.57	104.37
2451	NYSE	PM	Tue, Dec 19, 2017	108.44	108.82	108.03	107.05
2450	NYSE	PM	Mon, Dec 18, 2017	109.76	110.13	107.80	107.97
2449	NYSE	PM	Fri, Dec 15, 2017	108.43	110.27	108.43	109.68
2448	NYSE	PM	Thu, Dec 14, 2017	108.02	108.52	107.24	107.68
2447	NYSE	PM	Wed, Dec 13, 2017	107.09	108.67	106.98	108.24
2446	NYSE	PM	Tue, Dec 12, 2017	106.23	107.98	105.87	107.30
2445	NYSE	PM	Mon, Dec 11, 2017	106.60	106.60	105.80	106.04
2444	NYSE	PM	Fri, Dec 8, 2017	106.51	106.68	105.50	106.59
2443	NYSE	PM	Thu, Dec 7, 2017	107.47	107.47	106.23	106.70
2442	NYSE	PM	Wed, Dec 6, 2017	105.54	107.93	105.27	107.60
2441	NYSE	PM	Tue, Dec 5, 2017	104.71	105.57	104.34	105.46
2440	NYSE	PM	Mon, Dec 4, 2017	103.96	104.84	103.04	105.49
2439	NYSE	PM	Fri, Dec 1, 2017	102.83	103.79	102.15	103.71
2438	NYSE	PM	Thu, Nov 30, 2017	102.71	103.37	102.61	103.24
2437	NYSE	PM	Wed, Nov 29, 2017	102.52	103.17	102.01	102.68
2436	NYSE	PM	Tue, Nov 28, 2017	102.82	103.06	102.44	102.88
2435	NYSE	PM	Mon, Nov 27, 2017	103.25	103.31	102.72	102.72
2434	NYSE	PM	Fri, Nov 24, 2017	103.80	103.90	102.98	103.18
2433	NYSE	PM	Wed, Nov 22, 2017	103.41	103.75	103.19	103.54
2432	NYSE	PM	Tue, Nov 21, 2017	102.93	103.94	102.83	103.36
2431	NYSE	PM	Mon, Nov 20, 2017	102.66	103.74	102.51	102.54
2430	NYSE	PM	Fri, Nov 17, 2017	102.21	103.01	102.01	102.64
2429	NYSE	PM	Thu, Nov 16, 2017	102.50	103.46	102.46	102.66
2428	NYSE	PM	Wed, Nov 15, 2017	102.32	102.60	101.64	102.05
2427	NYSE	PM	Tue, Nov 14, 2017	103.39	103.77	102.63	102.72
2426	NYSE	PM	Mon, Nov 13, 2017	103.11	103.82	103.00	103.51
2425	NYSE	PM	Fri, Nov 10, 2017	102.09	103.28	102.05	103.02
2424	NYSE	PM	Thu, Nov 9, 2017	102.91	103.10	102.18	102.46
2423	NYSE	PM	Wed, Nov 8, 2017	103.02	103.39	102.66	103.09
2422	NYSE	PM	Tue, Nov 7, 2017	102.06	103.16	101.94	103.02
2421	NYSE	PM	Mon, Nov 6, 2017	102.62	103.09	101.58	102.14
2420	NYSE	PM	Fri, Nov 3, 2017	103.00	103.05	102.48	102.66
2419	NYSE	PM	Thu, Nov 2, 2017	103.71	103.85	102.45	102.80
2418	NYSE	PM	Wed, Nov 1, 2017	104.78	105.00	103.64	103.75
2417	NYSE	PM	Tue, Oct 31, 2017	104.75	105.20	104.26	104.64
2416	NYSE	PM	Mon, Oct 30, 2017	105.71	105.80	104.56	104.70
2415	NYSE	PM	Fri, Oct 27, 2017	106.66	107.02	105.75	105.94
2414	NYSE	PM	Thu, Oct 26, 2017	107.50	107.85	106.86	106.93
2413	NYSE	PM	Wed, Oct 25, 2017	108.41	108.85	106.75	107.00
2412	NYSE	PM	Tue, Oct 24, 2017	109.17	109.67	108.16	108.57
2411	NYSE	PM	Mon, Oct 23, 2017	109.45	110.27	109.12	109.36
2410	NYSE	PM	Fri, Oct 20, 2017	108.56	109.52	108.00	109.52
2409	NYSE	PM	Thu, Oct 19, 2017	109.04	111.86	107.01	108.15
2408	NYSE	PM	Wed, Oct 18, 2017	112.62	112.89	112.24	112.51
2407	NYSE	PM	Tue, Oct 17, 2017	113.12	113.41	112.43	112.65
2406	NYSE	PM	Mon, Oct 16, 2017	114.05	114.40	113.44	113.52
2405	NYSE	PM	Fri, Oct 13, 2017	114.96	115.15	113.90	113.99
2404	NYSE	PM	Thu, Oct 12, 2017	114.66	114.75	113.50	114.53
2403	NYSE	PM	Wed, Oct 11, 2017	114.87	115.15	113.80	114.26
2402	NYSE	PM	Tue, Oct 10, 2017	114.12	115.28	113.93	115.17
2401	NYSE	PM	Mon, Oct 9, 2017	111.58	114.58	111.54	113.37
2400	NYSE	PM	Fri, Oct 6, 2017	111.48	111.74	110.71	111.27
2399	NYSE	PM	Thu, Oct 5, 2017	111.46	112.02	111.28	111.54
2398	NYSE	PM	Wed, Oct 4, 2017	110.48	111.90	110.16	111.42
2397	NYSE	PM	Tue, Oct 3, 2017	110.66	110.69	110.05	110.19
2396	NYSE	PM	Mon, Oct 2, 2017	111.23	111.73	110.61	110.87
2395	NYSE	PM	Fri, Sep 29, 2017	111.78	112.29	110.94	111.01
2394	NYSE	PM	Thu, Sep 28, 2017	112.17	112.38	111.55	111.80
2393	NYSE	PM	Wed, Sep 27, 2017	111.99	112.19	111.15	111.61
2392	NYSE	PM	Tue, Sep 26, 2017	112.28	113.33	112.10	112.21
2391	NYSE	PM	Mon, Sep 25, 2017	112.77	113.68	112.37	112.18
2390	NYSE	PM	Fri, Sep 22, 2017	113.06	113.21	112.28	112.51
2389	NYSE	PM	Thu, Sep 21, 2017	113.30	113.67	112.75	112.92
2388	NYSE	PM	Wed, Sep 20, 2017	115.44	115.62	112.78	113.43
2387	NYSE	PM	Tue, Sep 19, 2017	115.99	116.07	114.94	115.36
2386	NYSE	PM	Mon, Sep 18, 2017	115.69	116.19	115.12	116.08
2385	NYSE	PM	Fri, Sep 15, 2017	116.58	116.73	115.05	115.79
2384	NYSE	PM	Thu, Sep 14, 2017	116.86	117.06	116.21	116.73
2383	NYSE	PM	Wed, Sep 13, 2017	116.74	117.48	116.73	116.86
2382	NYSE	PM	Tue, Sep 12, 2017	118.07	118.17	116.27	117.05
2381	NYSE	PM	Mon, Sep 11, 2017	117.58	118.44	117.58	117.93
2380	NYSE	PM	Fri, Sep 8, 2017	119.06	119.19	116.72	117.06
2379	NYSE	PM	Thu, Sep 7, 2017	118.24	119.43	117.14	118.92
2378	NYSE	PM	Wed, Sep 6, 2017	118.00	119.10	117.49	118.62
2377	NYSE	PM	Tue, Sep 5, 2017	117.42	117.75	116.63	117.67
2376	NYSE	PM	Fri, Sep 1, 2017	117.17	117.94	116.88	117.83
2375	NYSE	PM	Thu, Aug 31, 2017	116.73	117.21	116.26	116.93
2374	NYSE	PM	Wed, Aug 30, 2017	116.00	117.00	115.56	116.43
2373	NYSE	PM	Tue, Aug 29, 2017	115.16	116.85	114.87	116.55
2372	NYSE	PM	Mon, Aug 28, 2017	115.22	115.71	114.74	115.54
2371	NYSE	PM	Fri, Aug 25, 2017	115.19	115.41	114.48	114.80
2370	NYSE	PM	Thu, Aug 24, 2017	115.66	116.11	114.10	114.52
2369	NYSE	PM	Wed, Aug 23, 2017	116.01	116.46	115.02	115.46
2368	NYSE	PM	Tue, Aug 22, 2017	116.34	117.00	115.76	116.23
2367	NYSE	PM	Mon, Aug 21, 2017	115.29	116.49	115.08	116.25
2366	NYSE	PM	Fri, Aug 18, 2017	115.75	115.95	114.67	115.33
2365	NYSE	PM	Thu, Aug 17, 2017	117.75	118.29	115.67	115.93
2364	NYSE	PM	Wed, Aug 16, 2017	116.77	117.98	116.39	117.73
2363	NYSE	PM	Tue, Aug 15, 2017	114.89	117.13	114.78	116.82
2362	NYSE	PM	Mon, Aug 14, 2017	114.89	115.11	114.47	114.76
2361	NYSE	PM	Fri, Aug 11, 2017	115.05	115.42	114.02	114.88
2360	NYSE	PM	Thu, Aug 10, 2017	115.03	115.50	114.07	114.22
2359	NYSE	PM	Wed, Aug 9, 2017	114.99	115.80	114.57	115.41
2358	NYSE	PM	Tue, Aug 8, 2017	115.49	115.55	114.55	114.67
2357	NYSE	PM	Mon, Aug 7, 2017	114.75	115.89	114.68	115.86
2356	NYSE	PM	Fri, Aug 4, 2017	115.43	115.45	113.91	114.76
2355	NYSE	PM	Thu, Aug 3, 2017	114.79	115.52	114.17	114.49
2354	NYSE	PM	Wed, Aug 2, 2017	115.81	115.81	113.88	114.46
2353	NYSE	PM	Tue, Aug 1, 2017	117.01	117.38	115.67	115.88
2352	NYSE	PM	Mon, Jul 31, 2017	117.13	118.25	116.61	116.71
2351	NYSE	PM	Fri, Jul 28, 2017	118.21	118.92	109.31	118.51
2350	NYSE	PM	Thu, Jul 27, 2017	117.65	118.76	117.47	118.19
2349	NYSE	PM	Wed, Jul 26, 2017	117.93	118.59	117.50	117.65
2348	NYSE	PM	Tue, Jul 25, 2017	119.53	119.74	117.76	117.82
2347	NYSE	PM	Mon, Jul 24, 2017	119.43	120.00	118.84	118.89
2346	NYSE	PM	Fri, Jul 21, 2017	119.57	119.84	118.72	119.58
2345	NYSE	PM	Thu, Jul 20, 2017	118.66	121.16	117.55	119.86
2344	NYSE	PM	Wed, Jul 19, 2017	119.51	121.69	119.42	121.62
2343	NYSE	PM	Tue, Jul 18, 2017	119.00	120.00	118.66	119.64
2342	NYSE	PM	Mon, Jul 17, 2017	119.44	119.65	118.80	119.00
2341	NYSE	PM	Fri, Jul 14, 2017	118.02	119.49	118.00	119.13
2340	NYSE	PM	Thu, Jul 13, 2017	118.32	118.45	117.44	117.51
2339	NYSE	PM	Wed, Jul 12, 2017	118.15	118.59	117.57	118.23
2338	NYSE	PM	Tue, Jul 11, 2017	118.35	118.35	116.99	117.21
2337	NYSE	PM	Mon, Jul 10, 2017	117.98	118.97	117.86	118.16
2336	NYSE	PM	Fri, Jul 7, 2017	118.56	118.65	117.41	117.90
2335	NYSE	PM	Thu, Jul 6, 2017	118.21	118.63	117.87	118.35
2334	NYSE	PM	Wed, Jul 5, 2017	116.17	118.72	116.17	118.54
2333	NYSE	PM	Mon, Jul 3, 2017	117.86	117.93	116.66	116.90
2332	NYSE	PM	Fri, Jun 30, 2017	117.23	118.40	117.09	117.45
2331	NYSE	PM	Thu, Jun 29, 2017	118.40	118.44	116.73	117.08
2330	NYSE	PM	Wed, Jun 28, 2017	118.70	119.53	118.40	118.93
2329	NYSE	PM	Tue, Jun 27, 2017	119.60	120.20	117.84	118.14
2328	NYSE	PM	Mon, Jun 26, 2017	119.69	120.11	119.43	119.51
2327	NYSE	PM	Fri, Jun 23, 2017	119.85	120.15	119.45	119.56
2326	NYSE	PM	Thu, Jun 22, 2017	120.15	120.21	119.65	119.71
2325	NYSE	PM	Wed, Jun 21, 2017	121.10	121.84	120.14	120.19
2324	NYSE	PM	Tue, Jun 20, 2017	122.73	123.55	122.01	121.07
2323	NYSE	PM	Mon, Jun 19, 2017	122.06	122.98	121.72	122.90
2322	NYSE	PM	Fri, Jun 16, 2017	119.88	121.97	119.88	121.84
2321	NYSE	PM	Thu, Jun 15, 2017	119.23	120.86	119.02	120.51
2320	NYSE	PM	Wed, Jun 14, 2017	119.00	120.23	118.91	119.75
2319	NYSE	PM	Tue, Jun 13, 2017	118.87	119.01	118.04	118.69
2318	NYSE	PM	Mon, Jun 12, 2017	120.04	120.31	118.25	119.17
2317	NYSE	PM	Fri, Jun 9, 2017	120.97	121.50	119.79	120.12
2316	NYSE	PM	Thu, Jun 8, 2017	121.85	122.00	120.52	121.11
2315	NYSE	PM	Wed, Jun 7, 2017	121.96	122.87	121.57	122.30
2314	NYSE	PM	Tue, Jun 6, 2017	121.77	122.90	121.45	122.00
2313	NYSE	PM	Mon, Jun 5, 2017	121.50	122.00	120.81	121.97
2312	NYSE	PM	Fri, Jun 2, 2017	121.35	121.82	120.53	121.79
2311	NYSE	PM	Thu, Jun 1, 2017	120.00	120.93	119.28	120.90
2310	NYSE	PM	Wed, May 31, 2017	120.48	121.11	119.77	119.80
2309	NYSE	PM	Tue, May 30, 2017	119.25	120.19	118.99	119.95
2308	NYSE	PM	Fri, May 26, 2017	119.25	119.88	118.96	119.83
2307	NYSE	PM	Thu, May 25, 2017	117.79	119.78	117.64	119.48
2306	NYSE	PM	Wed, May 24, 2017	116.86	117.52	116.25	117.43
2305	NYSE	PM	Tue, May 23, 2017	116.18	117.59	116.10	116.46
2304	NYSE	PM	Mon, May 22, 2017	115.03	116.37	114.87	116.22
2303	NYSE	PM	Fri, May 19, 2017	113.99	115.27	113.50	114.74
2302	NYSE	PM	Thu, May 18, 2017	113.78	114.29	113.29	113.58
2301	NYSE	PM	Wed, May 17, 2017	113.34	114.73	113.10	113.75
2300	NYSE	PM	Tue, May 16, 2017	112.95	114.36	112.61	113.52
2299	NYSE	PM	Mon, May 15, 2017	111.89	112.47	111.65	112.36
2298	NYSE	PM	Fri, May 12, 2017	110.96	111.80	110.80	111.71
2297	NYSE	PM	Thu, May 11, 2017	110.73	111.41	110.09	111.19
2296	NYSE	PM	Wed, May 10, 2017	111.70	112.11	110.63	110.83
2295	NYSE	PM	Tue, May 9, 2017	112.94	112.94	110.94	111.93
2294	NYSE	PM	Mon, May 8, 2017	112.09	112.65	111.89	112.63
2293	NYSE	PM	Fri, May 5, 2017	111.51	112.30	111.33	112.25
2292	NYSE	PM	Thu, May 4, 2017	110.89	111.75	110.55	111.20
2291	NYSE	PM	Wed, May 3, 2017	110.40	110.87	109.95	110.61
2290	NYSE	PM	Tue, May 2, 2017	110.60	110.83	110.25	110.47
2289	NYSE	PM	Mon, May 1, 2017	111.00	111.08	110.53	110.55
2288	NYSE	PM	Fri, Apr 28, 2017	110.13	110.91	109.73	110.84
2287	NYSE	PM	Thu, Apr 27, 2017	111.20	111.44	110.00	110.19
2286	NYSE	PM	Wed, Apr 26, 2017	112.86	113.00	111.09	111.15
2285	NYSE	PM	Tue, Apr 25, 2017	112.38	113.45	112.00	113.09
2284	NYSE	PM	Mon, Apr 24, 2017	110.48	112.75	110.34	112.39
2283	NYSE	PM	Fri, Apr 21, 2017	109.78	110.27	109.50	109.62
2282	NYSE	PM	Thu, Apr 20, 2017	109.15	110.73	108.56	109.98
2281	NYSE	PM	Wed, Apr 19, 2017	115.08	115.15	113.71	113.91
2280	NYSE	PM	Tue, Apr 18, 2017	114.69	115.63	114.58	115.21
2279	NYSE	PM	Mon, Apr 17, 2017	113.14	114.87	113.14	114.74
2278	NYSE	PM	Thu, Apr 13, 2017	113.48	113.78	112.94	113.06
2277	NYSE	PM	Wed, Apr 12, 2017	113.69	113.95	113.25	113.78
2276	NYSE	PM	Tue, Apr 11, 2017	113.48	113.68	113.00	113.42
2275	NYSE	PM	Mon, Apr 10, 2017	113.60	113.97	112.83	113.05
2274	NYSE	PM	Fri, Apr 7, 2017	112.86	114.02	112.83	113.60
2273	NYSE	PM	Thu, Apr 6, 2017	113.38	113.77	112.38	112.59
2272	NYSE	PM	Wed, Apr 5, 2017	113.50	114.06	113.06	113.19
2271	NYSE	PM	Tue, Apr 4, 2017	113.17	113.67	113.04	113.45
2270	NYSE	PM	Mon, Apr 3, 2017	112.91	113.40	112.55	112.91
2269	NYSE	PM	Fri, Mar 31, 2017	113.54	113.72	112.87	112.90
2268	NYSE	PM	Thu, Mar 30, 2017	113.16	114.06	112.87	113.52
2267	NYSE	PM	Wed, Mar 29, 2017	112.74	113.53	112.47	113.40
2266	NYSE	PM	Tue, Mar 28, 2017	112.14	112.95	111.59	112.80
2265	NYSE	PM	Mon, Mar 27, 2017	111.23	112.57	110.80	112.38
2264	NYSE	PM	Fri, Mar 24, 2017	112.32	112.32	110.01	111.79
2263	NYSE	PM	Thu, Mar 23, 2017	112.82	113.81	112.68	112.95
2262	NYSE	PM	Wed, Mar 22, 2017	113.90	114.10	112.85	113.00
2261	NYSE	PM	Tue, Mar 21, 2017	113.30	114.65	113.19	113.49
2260	NYSE	PM	Mon, Mar 20, 2017	113.04	114.11	113.00	112.97
2259	NYSE	PM	Fri, Mar 17, 2017	113.20	114.46	112.73	113.00
2258	NYSE	PM	Thu, Mar 16, 2017	112.80	112.95	112.03	112.70
2257	NYSE	PM	Wed, Mar 15, 2017	111.00	112.76	110.96	112.42
2256	NYSE	PM	Tue, Mar 14, 2017	110.72	111.38	110.42	110.77
2255	NYSE	PM	Mon, Mar 13, 2017	110.67	111.10	110.39	111.02
2254	NYSE	PM	Fri, Mar 10, 2017	110.50	110.71	110.10	110.54
2253	NYSE	PM	Thu, Mar 9, 2017	109.94	110.50	109.71	110.28
2252	NYSE	PM	Wed, Mar 8, 2017	110.19	110.50	109.39	109.72
2251	NYSE	PM	Tue, Mar 7, 2017	109.52	110.64	109.50	110.55
2250	NYSE	PM	Mon, Mar 6, 2017	109.81	110.17	109.46	109.73
2249	NYSE	PM	Fri, Mar 3, 2017	109.61	110.25	109.27	110.21
2248	NYSE	PM	Thu, Mar 2, 2017	110.00	110.30	109.52	109.80
2247	NYSE	PM	Wed, Mar 1, 2017	109.00	110.30	108.68	110.22
2246	NYSE	PM	Tue, Feb 28, 2017	108.31	109.99	108.30	109.35
2245	NYSE	PM	Mon, Feb 27, 2017	107.53	108.90	107.23	108.70
2244	NYSE	PM	Fri, Feb 24, 2017	106.44	107.77	105.80	107.72
2243	NYSE	PM	Thu, Feb 23, 2017	104.95	106.67	104.76	106.52
2242	NYSE	PM	Wed, Feb 22, 2017	104.49	104.87	103.80	104.53
2241	NYSE	PM	Tue, Feb 21, 2017	103.37	104.75	103.05	104.56
2240	NYSE	PM	Fri, Feb 17, 2017	102.93	103.73	102.77	103.66
2239	NYSE	PM	Thu, Feb 16, 2017	102.90	103.13	102.32	102.99
2238	NYSE	PM	Wed, Feb 15, 2017	102.29	103.04	101.77	102.93
2237	NYSE	PM	Tue, Feb 14, 2017	102.67	102.89	101.79	102.58
2236	NYSE	PM	Mon, Feb 13, 2017	102.81	103.13	102.20	102.73
2235	NYSE	PM	Fri, Feb 10, 2017	102.32	102.84	101.79	102.63
2234	NYSE	PM	Thu, Feb 9, 2017	102.33	102.91	101.73	102.77
2233	NYSE	PM	Wed, Feb 8, 2017	101.45	102.99	101.39	102.63
2232	NYSE	PM	Tue, Feb 7, 2017	100.00	101.78	99.94	101.63
2231	NYSE	PM	Mon, Feb 6, 2017	100.83	100.84	99.92	100.00
2230	NYSE	PM	Fri, Feb 3, 2017	99.18	101.43	99.10	101.11
2229	NYSE	PM	Thu, Feb 2, 2017	97.93	99.32	97.25	98.84
2228	NYSE	PM	Wed, Feb 1, 2017	95.61	97.00	95.20	95.95
2227	NYSE	PM	Tue, Jan 31, 2017	96.11	96.39	95.75	96.13
2226	NYSE	PM	Mon, Jan 30, 2017	96.51	96.52	95.63	95.96
2225	NYSE	PM	Fri, Jan 27, 2017	96.58	96.84	95.83	96.32
2224	NYSE	PM	Thu, Jan 26, 2017	96.56	96.89	96.26	96.36
2223	NYSE	PM	Wed, Jan 25, 2017	95.67	96.97	95.49	96.39
2222	NYSE	PM	Tue, Jan 24, 2017	94.92	95.94	94.88	95.78
2221	NYSE	PM	Mon, Jan 23, 2017	94.61	94.81	94.32	94.76
2220	NYSE	PM	Fri, Jan 20, 2017	94.13	94.68	94.07	94.57
2219	NYSE	PM	Thu, Jan 19, 2017	93.36	93.97	93.23	93.85
2218	NYSE	PM	Wed, Jan 18, 2017	92.60	93.52	92.54	93.49
2217	NYSE	PM	Tue, Jan 17, 2017	90.63	92.56	90.15	92.36
2216	NYSE	PM	Fri, Jan 13, 2017	90.42	90.70	89.97	90.40
2215	NYSE	PM	Thu, Jan 12, 2017	90.45	90.86	90.25	90.51
2214	NYSE	PM	Wed, Jan 11, 2017	90.65	90.96	90.33	90.44
2213	NYSE	PM	Tue, Jan 10, 2017	91.66	91.66	90.31	90.52
2212	NYSE	PM	Mon, Jan 9, 2017	91.09	91.44	90.83	91.31
2211	NYSE	PM	Fri, Jan 6, 2017	91.39	91.96	90.73	91.84
2210	NYSE	PM	Thu, Jan 5, 2017	90.69	91.76	90.53	91.13
2209	NYSE	PM	Wed, Jan 4, 2017	90.53	91.12	90.12	90.42
2208	NYSE	PM	Tue, Jan 3, 2017	91.79	92.00	90.92	91.23
2207	NYSE	PM	Fri, Dec 30, 2016	91.79	92.15	91.30	91.49
2206	NYSE	PM	Thu, Dec 29, 2016	90.95	92.00	90.75	91.73
2205	NYSE	PM	Wed, Dec 28, 2016	91.03	91.32	90.61	90.94
2204	NYSE	PM	Tue, Dec 27, 2016	91.53	91.79	91.09	91.33
2203	NYSE	PM	Fri, Dec 23, 2016	91.73	91.74	91.28	91.58
2202	NYSE	PM	Thu, Dec 22, 2016	91.01	91.67	90.76	91.61
2201	NYSE	PM	Wed, Dec 21, 2016	90.76	91.69	90.64	91.31
2200	NYSE	PM	Tue, Dec 20, 2016	90.19	90.73	88.90	90.70
2199	NYSE	PM	Mon, Dec 19, 2016	91.55	91.55	90.69	90.42
2198	NYSE	PM	Fri, Dec 16, 2016	90.08	91.43	89.62	91.31
2197	NYSE	PM	Thu, Dec 15, 2016	90.29	90.77	89.75	89.90
2196	NYSE	PM	Wed, Dec 14, 2016	92.26	92.63	90.21	90.72
2195	NYSE	PM	Tue, Dec 13, 2016	91.11	92.16	91.01	92.03
2194	NYSE	PM	Mon, Dec 12, 2016	90.42	91.05	90.34	90.82
2193	NYSE	PM	Fri, Dec 9, 2016	89.52	90.53	89.40	90.24
2192	NYSE	PM	Thu, Dec 8, 2016	89.36	89.80	88.71	89.39
2191	NYSE	PM	Wed, Dec 7, 2016	88.31	89.89	87.90	89.87
2190	NYSE	PM	Tue, Dec 6, 2016	87.73	88.47	87.67	88.18
2189	NYSE	PM	Mon, Dec 5, 2016	87.92	88.32	87.57	87.77
2188	NYSE	PM	Fri, Dec 2, 2016	88.16	88.70	87.64	88.08
2187	NYSE	PM	Thu, Dec 1, 2016	87.85	88.10	86.78	87.77
2186	NYSE	PM	Wed, Nov 30, 2016	90.18	90.61	88.25	88.28
2185	NYSE	PM	Tue, Nov 29, 2016	90.13	90.62	90.00	90.60
2184	NYSE	PM	Mon, Nov 28, 2016	89.37	90.35	89.29	90.24
2183	NYSE	PM	Fri, Nov 25, 2016	88.92	89.51	88.92	89.29
2182	NYSE	PM	Wed, Nov 23, 2016	89.75	89.75	88.54	88.89
2181	NYSE	PM	Tue, Nov 22, 2016	89.90	90.24	89.20	90.00
2180	NYSE	PM	Mon, Nov 21, 2016	89.38	89.68	88.96	89.62
2179	NYSE	PM	Fri, Nov 18, 2016	89.38	89.82	88.27	89.09
2178	NYSE	PM	Thu, Nov 17, 2016	88.05	89.74	87.94	89.27
2177	NYSE	PM	Wed, Nov 16, 2016	87.79	88.72	87.38	87.92
2176	NYSE	PM	Tue, Nov 15, 2016	87.50	88.28	87.23	87.50
2175	NYSE	PM	Mon, Nov 14, 2016	89.20	89.41	86.90	87.33
2174	NYSE	PM	Fri, Nov 11, 2016	90.46	90.76	88.70	88.95
2173	NYSE	PM	Thu, Nov 10, 2016	92.71	92.99	90.02	90.50
2172	NYSE	PM	Wed, Nov 9, 2016	96.04	96.07	93.10	94.35
2171	NYSE	PM	Tue, Nov 8, 2016	97.20	98.21	97.20	97.86
2170	NYSE	PM	Mon, Nov 7, 2016	96.37	97.35	96.30	97.33
2169	NYSE	PM	Fri, Nov 4, 2016	96.15	96.59	95.33	95.49
2168	NYSE	PM	Thu, Nov 3, 2016	96.29	96.58	95.88	96.23
2167	NYSE	PM	Wed, Nov 2, 2016	96.14	96.52	95.90	96.05
2166	NYSE	PM	Tue, Nov 1, 2016	96.63	96.74	95.75	96.08
2165	NYSE	PM	Mon, Oct 31, 2016	96.48	96.50	96.04	96.44
2164	NYSE	PM	Fri, Oct 28, 2016	96.11	96.73	95.78	96.31
2163	NYSE	PM	Thu, Oct 27, 2016	96.32	96.89	95.68	95.78
2162	NYSE	PM	Wed, Oct 26, 2016	96.58	96.97	95.84	96.05
2161	NYSE	PM	Tue, Oct 25, 2016	97.15	97.15	96.24	96.58
2160	NYSE	PM	Mon, Oct 24, 2016	96.79	97.01	96.41	96.91
2159	NYSE	PM	Fri, Oct 21, 2016	95.92	97.29	95.80	96.31
2158	NYSE	PM	Thu, Oct 20, 2016	95.96	96.29	95.44	95.57
2157	NYSE	PM	Wed, Oct 19, 2016	96.23	96.77	95.69	95.98
2156	NYSE	PM	Tue, Oct 18, 2016	96.97	97.10	95.92	96.56
2155	NYSE	PM	Mon, Oct 17, 2016	95.83	95.98	95.26	95.51
2154	NYSE	PM	Fri, Oct 14, 2016	96.33	96.74	95.82	95.83
2153	NYSE	PM	Thu, Oct 13, 2016	95.93	96.68	95.44	96.20
2152	NYSE	PM	Wed, Oct 12, 2016	95.54	96.43	95.40	96.09
2151	NYSE	PM	Tue, Oct 11, 2016	96.20	96.25	95.15	95.52
2150	NYSE	PM	Mon, Oct 10, 2016	96.44	96.63	96.09	96.25
2149	NYSE	PM	Fri, Oct 7, 2016	95.89	96.56	95.70	96.02
2148	NYSE	PM	Thu, Oct 6, 2016	95.23	96.04	95.00	95.64
2147	NYSE	PM	Wed, Oct 5, 2016	96.30	96.46	95.37	95.68
2146	NYSE	PM	Tue, Oct 4, 2016	97.21	97.63	96.06	96.10
2145	NYSE	PM	Mon, Oct 3, 2016	97.35	98.01	97.11	97.42
2144	NYSE	PM	Fri, Sep 30, 2016	98.23	98.70	97.12	97.22
2143	NYSE	PM	Thu, Sep 29, 2016	99.53	99.55	97.68	97.78
2142	NYSE	PM	Wed, Sep 28, 2016	99.56	99.71	98.90	99.41
2141	NYSE	PM	Tue, Sep 27, 2016	99.42	99.51	98.64	99.33
2140	NYSE	PM	Mon, Sep 26, 2016	100.43	100.43	99.06	99.14
2139	NYSE	PM	Fri, Sep 23, 2016	101.60	101.95	101.02	101.53
2138	NYSE	PM	Thu, Sep 22, 2016	101.09	102.09	101.00	101.72
2137	NYSE	PM	Wed, Sep 21, 2016	99.47	100.95	99.06	100.65
2136	NYSE	PM	Tue, Sep 20, 2016	99.20	99.96	98.84	99.21
2135	NYSE	PM	Mon, Sep 19, 2016	99.09	99.63	98.77	98.82
2134	NYSE	PM	Fri, Sep 16, 2016	99.22	99.37	98.49	98.84
2133	NYSE	PM	Thu, Sep 15, 2016	98.37	100.00	98.37	99.75
2132	NYSE	PM	Wed, Sep 14, 2016	99.17	99.48	98.28	98.62
2131	NYSE	PM	Tue, Sep 13, 2016	99.98	100.48	98.52	98.93
2130	NYSE	PM	Mon, Sep 12, 2016	98.02	100.99	97.91	100.64
2129	NYSE	PM	Fri, Sep 9, 2016	100.64	100.98	97.54	97.54
2128	NYSE	PM	Thu, Sep 8, 2016	102.10	102.20	100.88	101.32
2127	NYSE	PM	Wed, Sep 7, 2016	102.00	102.25	101.55	102.09
2126	NYSE	PM	Tue, Sep 6, 2016	101.66	102.38	101.44	102.36
2125	NYSE	PM	Fri, Sep 2, 2016	100.96	102.10	100.87	101.77
2124	NYSE	PM	Thu, Sep 1, 2016	99.80	100.67	99.61	100.62
2123	NYSE	PM	Wed, Aug 31, 2016	99.92	100.02	99.32	99.93
2122	NYSE	PM	Tue, Aug 30, 2016	100.06	100.25	99.55	99.97
2121	NYSE	PM	Mon, Aug 29, 2016	99.08	100.32	99.06	100.26
2120	NYSE	PM	Fri, Aug 26, 2016	99.96	100.48	98.86	99.10
2119	NYSE	PM	Thu, Aug 25, 2016	100.20	100.20	99.44	99.84
2118	NYSE	PM	Wed, Aug 24, 2016	100.13	100.37	99.40	100.13
2117	NYSE	PM	Tue, Aug 23, 2016	100.25	100.58	100.15	100.39
2116	NYSE	PM	Mon, Aug 22, 2016	99.96	100.19	99.70	100.12
2115	NYSE	PM	Fri, Aug 19, 2016	100.04	100.12	99.54	99.93
2114	NYSE	PM	Thu, Aug 18, 2016	100.07	100.35	99.82	100.34
2113	NYSE	PM	Wed, Aug 17, 2016	99.70	100.38	99.45	100.29
2112	NYSE	PM	Tue, Aug 16, 2016	98.42	99.66	98.40	99.47
2111	NYSE	PM	Mon, Aug 15, 2016	99.14	99.18	98.54	98.61
2110	NYSE	PM	Fri, Aug 12, 2016	99.53	99.97	98.98	99.00
2109	NYSE	PM	Thu, Aug 11, 2016	99.49	99.92	98.83	98.86
2108	NYSE	PM	Wed, Aug 10, 2016	98.90	99.87	98.70	99.17
2107	NYSE	PM	Tue, Aug 9, 2016	98.67	99.23	98.39	98.40
2106	NYSE	PM	Mon, Aug 8, 2016	98.78	99.52	98.24	98.55
2105	NYSE	PM	Fri, Aug 5, 2016	99.00	99.49	98.64	98.93
2104	NYSE	PM	Thu, Aug 4, 2016	99.36	99.55	98.90	99.00
2103	NYSE	PM	Wed, Aug 3, 2016	99.62	99.92	98.64	99.03
2102	NYSE	PM	Tue, Aug 2, 2016	100.12	100.27	99.49	99.97
2101	NYSE	PM	Mon, Aug 1, 2016	99.74	100.38	99.28	100.15
2100	NYSE	PM	Fri, Jul 29, 2016	99.29	100.40	98.62	100.26
2099	NYSE	PM	Thu, Jul 28, 2016	97.36	99.25	96.95	99.10
2098	NYSE	PM	Wed, Jul 27, 2016	98.98	99.00	97.14	97.33
2097	NYSE	PM	Tue, Jul 26, 2016	99.85	100.00	98.72	98.96
2096	NYSE	PM	Mon, Jul 25, 2016	99.82	100.14	99.41	99.71
2095	NYSE	PM	Fri, Jul 22, 2016	99.32	99.91	99.24	99.84
2094	NYSE	PM	Thu, Jul 21, 2016	99.77	99.77	98.37	99.42
2093	NYSE	PM	Wed, Jul 20, 2016	100.38	101.10	99.52	99.65
2092	NYSE	PM	Tue, Jul 19, 2016	100.50	100.50	98.70	99.89
2091	NYSE	PM	Mon, Jul 18, 2016	103.49	103.73	102.90	103.00
2090	NYSE	PM	Fri, Jul 15, 2016	103.41	104.20	103.18	103.63
2089	NYSE	PM	Thu, Jul 14, 2016	103.38	103.66	102.74	103.19
2088	NYSE	PM	Wed, Jul 13, 2016	102.70	103.34	102.41	103.24
2087	NYSE	PM	Tue, Jul 12, 2016	103.33	103.82	102.75	102.90
2086	NYSE	PM	Mon, Jul 11, 2016	102.98	103.67	102.10	103.38
2085	NYSE	PM	Fri, Jul 8, 2016	102.34	103.16	101.75	103.09
2084	NYSE	PM	Thu, Jul 7, 2016	102.58	102.91	101.66	101.78
2083	NYSE	PM	Wed, Jul 6, 2016	102.30	102.83	101.19	102.36
2082	NYSE	PM	Tue, Jul 5, 2016	101.30	103.15	101.27	102.24
2081	NYSE	PM	Fri, Jul 1, 2016	102.30	102.30	101.13	101.28
2080	NYSE	PM	Thu, Jun 30, 2016	99.09	101.90	98.93	101.72
2079	NYSE	PM	Wed, Jun 29, 2016	98.81	99.20	98.15	98.62
2078	NYSE	PM	Tue, Jun 28, 2016	98.91	99.00	97.08	98.54
2077	NYSE	PM	Mon, Jun 27, 2016	97.34	98.67	96.89	98.20
2076	NYSE	PM	Fri, Jun 24, 2016	99.15	100.08	97.12	97.71
2075	NYSE	PM	Thu, Jun 23, 2016	101.67	101.91	101.02	101.90
2074	NYSE	PM	Wed, Jun 22, 2016	101.00	101.77	100.86	101.03
2073	NYSE	PM	Tue, Jun 21, 2016	100.88	101.14	100.46	100.85
2072	NYSE	PM	Mon, Jun 20, 2016	101.30	101.91	101.18	100.53
2071	NYSE	PM	Fri, Jun 17, 2016	100.36	101.00	99.63	100.73
2070	NYSE	PM	Thu, Jun 16, 2016	99.62	100.26	98.97	100.15
2069	NYSE	PM	Wed, Jun 15, 2016	100.15	100.30	99.25	99.65
2068	NYSE	PM	Tue, Jun 14, 2016	100.14	100.17	99.18	99.89
2067	NYSE	PM	Mon, Jun 13, 2016	100.88	101.59	100.51	100.57
2066	NYSE	PM	Fri, Jun 10, 2016	101.13	101.59	100.78	101.30
2065	NYSE	PM	Thu, Jun 9, 2016	101.28	102.01	100.76	101.78
2064	NYSE	PM	Wed, Jun 8, 2016	100.25	101.72	100.20	101.72
2063	NYSE	PM	Tue, Jun 7, 2016	100.46	100.91	100.22	100.46
2062	NYSE	PM	Mon, Jun 6, 2016	101.22	101.69	100.02	100.32
2061	NYSE	PM	Fri, Jun 3, 2016	99.56	101.22	99.51	101.12
2060	NYSE	PM	Thu, Jun 2, 2016	99.14	99.37	98.88	99.26
2059	NYSE	PM	Wed, Jun 1, 2016	98.48	99.54	98.42	99.40
2058	NYSE	PM	Tue, May 31, 2016	99.32	99.60	98.17	98.68
2057	NYSE	PM	Fri, May 27, 2016	99.10	99.35	98.71	99.18
2056	NYSE	PM	Thu, May 26, 2016	99.05	99.17	98.46	99.01
2055	NYSE	PM	Wed, May 25, 2016	98.67	99.50	98.65	99.05
2054	NYSE	PM	Tue, May 24, 2016	98.71	99.37	98.59	98.84
2053	NYSE	PM	Mon, May 23, 2016	98.06	98.42	97.73	98.28
2052	NYSE	PM	Fri, May 20, 2016	98.67	98.69	97.83	98.04
2051	NYSE	PM	Thu, May 19, 2016	98.54	98.60	97.20	98.36
2050	NYSE	PM	Wed, May 18, 2016	99.80	99.92	98.42	98.95
2049	NYSE	PM	Tue, May 17, 2016	101.18	101.48	99.18	99.84
2048	NYSE	PM	Mon, May 16, 2016	100.84	101.94	100.31	101.71
2047	NYSE	PM	Fri, May 13, 2016	101.73	102.39	100.68	100.89
2046	NYSE	PM	Thu, May 12, 2016	101.91	102.55	101.61	102.18
2045	NYSE	PM	Wed, May 11, 2016	101.88	102.38	101.66	101.80
2044	NYSE	PM	Tue, May 10, 2016	100.50	101.93	100.40	101.89
2043	NYSE	PM	Mon, May 9, 2016	100.35	100.65	100.02	100.39
2042	NYSE	PM	Fri, May 6, 2016	99.23	100.40	99.20	100.32
2041	NYSE	PM	Thu, May 5, 2016	99.31	99.99	98.74	99.18
2040	NYSE	PM	Wed, May 4, 2016	97.92	98.94	97.51	98.78
2039	NYSE	PM	Tue, May 3, 2016	98.48	98.85	97.97	98.52
2038	NYSE	PM	Mon, May 2, 2016	98.42	98.88	97.89	98.56
2037	NYSE	PM	Fri, Apr 29, 2016	97.42	98.58	97.41	98.12
2036	NYSE	PM	Thu, Apr 28, 2016	96.61	97.94	96.50	97.35
2035	NYSE	PM	Wed, Apr 27, 2016	97.37	98.23	96.41	97.27
2034	NYSE	PM	Tue, Apr 26, 2016	97.93	98.09	96.93	97.24
2033	NYSE	PM	Mon, Apr 25, 2016	96.59	97.54	96.21	97.53
2032	NYSE	PM	Fri, Apr 22, 2016	96.60	96.97	96.13	96.92
2031	NYSE	PM	Thu, Apr 21, 2016	97.82	98.04	95.91	96.42
2030	NYSE	PM	Wed, Apr 20, 2016	98.89	99.23	98.00	98.13
2029	NYSE	PM	Tue, Apr 19, 2016	98.65	99.73	97.08	99.28
2028	NYSE	PM	Mon, Apr 18, 2016	99.83	101.39	99.78	100.60
2027	NYSE	PM	Fri, Apr 15, 2016	99.87	100.48	99.18	100.11
2026	NYSE	PM	Thu, Apr 14, 2016	100.40	101.48	99.56	99.76
2025	NYSE	PM	Wed, Apr 13, 2016	101.89	102.00	99.37	100.33
2024	NYSE	PM	Tue, Apr 12, 2016	100.47	101.82	100.41	101.63
2023	NYSE	PM	Mon, Apr 11, 2016	101.28	101.80	100.09	100.33
2022	NYSE	PM	Fri, Apr 8, 2016	100.81	100.95	100.44	100.88
2021	NYSE	PM	Thu, Apr 7, 2016	101.09	101.15	100.19	100.58
2020	NYSE	PM	Wed, Apr 6, 2016	100.33	101.31	100.21	101.17
2019	NYSE	PM	Tue, Apr 5, 2016	100.36	100.36	100.36	100.26
2018	NYSE	PM	Mon, Apr 4, 2016	99.96	100.48	99.47	100.36
2017	NYSE	PM	Fri, Apr 1, 2016	97.77	99.83	97.55	99.75
2016	NYSE	PM	Thu, Mar 31, 2016	98.53	99.01	98.01	98.11
2015	NYSE	PM	Wed, Mar 30, 2016	99.03	99.53	98.64	98.69
2014	NYSE	PM	Tue, Mar 29, 2016	98.02	98.89	97.37	98.86
2013	NYSE	PM	Mon, Mar 28, 2016	97.86	98.21	97.42	97.86
2012	NYSE	PM	Thu, Mar 24, 2016	97.04	97.60	96.66	97.57
2011	NYSE	PM	Wed, Mar 23, 2016	96.74	97.29	96.28	97.07
2010	NYSE	PM	Tue, Mar 22, 2016	97.34	97.69	96.43	96.74
2009	NYSE	PM	Mon, Mar 21, 2016	98.08	98.82	97.76	98.59
2008	NYSE	PM	Fri, Mar 18, 2016	99.03	99.24	97.92	98.17
2007	NYSE	PM	Thu, Mar 17, 2016	97.29	99.33	97.29	98.90
2006	NYSE	PM	Wed, Mar 16, 2016	96.41	97.36	95.65	97.18
2005	NYSE	PM	Tue, Mar 15, 2016	96.44	96.44	96.44	96.44
2004	NYSE	PM	Mon, Mar 14, 2016	96.58	97.13	96.00	96.44
2003	NYSE	PM	Fri, Mar 11, 2016	96.99	97.15	96.06	96.49
2002	NYSE	PM	Thu, Mar 10, 2016	96.01	96.01	96.01	96.84
2001	NYSE	PM	Wed, Mar 9, 2016	94.87	96.07	94.66	96.01
2000	NYSE	PM	Tue, Mar 8, 2016	94.07	94.79	93.76	94.45
1999	NYSE	PM	Mon, Mar 7, 2016	94.02	94.19	93.10	93.90
1998	NYSE	PM	Fri, Mar 4, 2016	93.29	94.91	93.25	94.49
1997	NYSE	PM	Thu, Mar 3, 2016	91.54	93.29	91.31	93.26
1996	NYSE	PM	Wed, Mar 2, 2016	91.54	91.54	91.54	91.56
1995	NYSE	PM	Tue, Mar 1, 2016	91.03	91.03	91.03	91.54
1994	NYSE	PM	Mon, Feb 29, 2016	91.00	91.77	90.48	91.03
1993	NYSE	PM	Fri, Feb 26, 2016	92.54	92.87	91.11	91.45
1992	NYSE	PM	Thu, Feb 25, 2016	91.53	92.48	91.36	92.45
1991	NYSE	PM	Wed, Feb 24, 2016	91.85	91.91	90.70	91.46
1990	NYSE	PM	Tue, Feb 23, 2016	92.42	92.79	91.80	92.05
1989	NYSE	PM	Mon, Feb 22, 2016	92.34	92.85	92.02	92.54
1988	NYSE	PM	Fri, Feb 19, 2016	91.58	92.19	90.78	91.94
1987	NYSE	PM	Thu, Feb 18, 2016	91.14	91.82	91.07	91.65
1986	NYSE	PM	Wed, Feb 17, 2016	90.06	92.19	89.76	91.23
1985	NYSE	PM	Tue, Feb 16, 2016	89.50	90.34	88.60	90.12
1984	NYSE	PM	Fri, Feb 12, 2016	89.03	89.50	88.25	89.06
1983	NYSE	PM	Thu, Feb 11, 2016	88.15	88.75	87.50	88.34
1982	NYSE	PM	Wed, Feb 10, 2016	90.25	90.39	89.04	89.23
1981	NYSE	PM	Tue, Feb 9, 2016	89.29	90.56	88.93	90.02
1980	NYSE	PM	Mon, Feb 8, 2016	89.28	90.29	88.65	89.72
1979	NYSE	PM	Fri, Feb 5, 2016	89.19	89.61	87.42	89.55
1978	NYSE	PM	Thu, Feb 4, 2016	87.68	90.35	87.68	89.10
1977	NYSE	PM	Wed, Feb 3, 2016	89.84	90.28	88.48	89.79
1976	NYSE	PM	Tue, Feb 2, 2016	88.51	89.45	88.30	89.35
1975	NYSE	PM	Mon, Feb 1, 2016	89.79	90.31	89.33	89.41
1974	NYSE	PM	Fri, Jan 29, 2016	88.86	90.24	88.33	90.01
1973	NYSE	PM	Thu, Jan 28, 2016	88.79	89.72	87.61	89.06
1972	NYSE	PM	Wed, Jan 27, 2016	87.65	89.38	87.21	88.09
1971	NYSE	PM	Tue, Jan 26, 2016	86.76	88.32	86.76	87.31
1970	NYSE	PM	Mon, Jan 25, 2016	87.05	87.60	86.51	86.68
1969	NYSE	PM	Fri, Jan 22, 2016	86.75	87.17	85.80	86.87
1968	NYSE	PM	Thu, Jan 21, 2016	85.42	86.20	84.69	85.80
1967	NYSE	PM	Wed, Jan 20, 2016	86.68	86.90	84.46	85.86
1966	NYSE	PM	Tue, Jan 19, 2016	86.44	87.83	86.44	87.47
1965	NYSE	PM	Fri, Jan 15, 2016	86.05	86.94	85.11	86.29
1964	NYSE	PM	Thu, Jan 14, 2016	88.39	89.06	86.95	87.88
1963	NYSE	PM	Wed, Jan 13, 2016	89.00	89.20	88.06	88.31
1962	NYSE	PM	Tue, Jan 12, 2016	89.61	89.88	88.16	89.09
1961	NYSE	PM	Mon, Jan 11, 2016	87.44	89.33	87.40	89.17
1960	NYSE	PM	Fri, Jan 8, 2016	87.58	87.65	86.48	86.71
1959	NYSE	PM	Thu, Jan 7, 2016	86.68	88.46	86.68	87.25
1958	NYSE	PM	Wed, Jan 6, 2016	87.03	88.21	87.03	87.85
1957	NYSE	PM	Tue, Jan 5, 2016	87.03	88.23	86.85	87.87
1956	NYSE	PM	Mon, Jan 4, 2016	86.85	87.05	85.76	87.00
1955	NYSE	PM	Thu, Dec 31, 2015	88.48	88.64	87.86	87.91
1954	NYSE	PM	Wed, Dec 30, 2015	89.40	89.48	88.78	88.98
1953	NYSE	PM	Tue, Dec 29, 2015	89.04	89.48	88.84	89.36
1952	NYSE	PM	Mon, Dec 28, 2015	88.55	88.79	88.09	88.59
1951	NYSE	PM	Thu, Dec 24, 2015	88.75	89.23	88.63	88.86
1950	NYSE	PM	Wed, Dec 23, 2015	87.92	89.18	87.86	89.08
1949	NYSE	PM	Tue, Dec 22, 2015	86.94	87.79	86.24	87.66
1948	NYSE	PM	Mon, Dec 21, 2015	86.36	86.66	85.74	86.62
1947	NYSE	PM	Fri, Dec 18, 2015	88.73	88.73	86.92	86.92
1946	NYSE	PM	Thu, Dec 17, 2015	90.07	90.15	88.96	89.08
1945	NYSE	PM	Wed, Dec 16, 2015	88.04	90.27	88.00	90.15
1944	NYSE	PM	Tue, Dec 15, 2015	87.63	88.37	87.13	87.84
1943	NYSE	PM	Mon, Dec 14, 2015	86.38	87.42	85.89	87.16
1942	NYSE	PM	Fri, Dec 11, 2015	86.76	87.18	85.96	86.32
1941	NYSE	PM	Thu, Dec 10, 2015	87.92	88.32	87.23	87.73
1940	NYSE	PM	Wed, Dec 9, 2015	88.51	89.52	87.48	88.02
1939	NYSE	PM	Tue, Dec 8, 2015	88.56	88.92	88.07	88.77
1938	NYSE	PM	Mon, Dec 7, 2015	89.25	89.64	88.30	88.79
1937	NYSE	PM	Fri, Dec 4, 2015	87.41	89.76	87.41	89.70
1936	NYSE	PM	Thu, Dec 3, 2015	87.56	87.99	87.21	87.34
1935	NYSE	PM	Wed, Dec 2, 2015	87.55	87.78	87.00	87.30
1934	NYSE	PM	Tue, Dec 1, 2015	87.44	87.88	86.70	87.78
1933	NYSE	PM	Mon, Nov 30, 2015	87.91	88.31	87.20	87.39
1932	NYSE	PM	Fri, Nov 27, 2015	87.12	87.68	86.83	87.42
1931	NYSE	PM	Wed, Nov 25, 2015	86.62	87.27	86.33	87.17
1930	NYSE	PM	Tue, Nov 24, 2015	86.09	87.25	85.95	86.90
1929	NYSE	PM	Mon, Nov 23, 2015	86.22	86.76	85.92	86.59
1928	NYSE	PM	Fri, Nov 20, 2015	86.70	87.65	85.84	85.99
1927	NYSE	PM	Thu, Nov 19, 2015	85.68	86.49	85.64	86.25
1926	NYSE	PM	Wed, Nov 18, 2015	84.08	85.48	83.92	85.43
1925	NYSE	PM	Tue, Nov 17, 2015	84.30	84.64	83.55	83.84
1924	NYSE	PM	Mon, Nov 16, 2015	83.40	84.36	83.33	84.35
1923	NYSE	PM	Fri, Nov 13, 2015	83.86	84.43	83.27	83.40
1922	NYSE	PM	Thu, Nov 12, 2015	84.53	84.92	83.76	84.02
1921	NYSE	PM	Wed, Nov 11, 2015	85.28	85.83	85.00	85.05
1920	NYSE	PM	Tue, Nov 10, 2015	85.29	85.48	84.73	84.96
1919	NYSE	PM	Mon, Nov 9, 2015	85.76	85.84	84.73	85.25
1918	NYSE	PM	Fri, Nov 6, 2015	87.36	87.36	85.12	86.37
1917	NYSE	PM	Thu, Nov 5, 2015	88.04	88.32	87.78	88.16
1916	NYSE	PM	Wed, Nov 4, 2015	88.17	88.43	87.63	88.07
1915	NYSE	PM	Tue, Nov 3, 2015	88.39	88.52	87.70	88.34
1914	NYSE	PM	Mon, Nov 2, 2015	88.73	88.98	88.19	88.81
1913	NYSE	PM	Fri, Oct 30, 2015	89.33	89.47	88.40	88.40
1912	NYSE	PM	Thu, Oct 29, 2015	89.10	89.46	88.10	89.26
1911	NYSE	PM	Wed, Oct 28, 2015	89.30	89.89	88.23	89.40
1910	NYSE	PM	Tue, Oct 27, 2015	89.00	89.32	88.38	88.82
1909	NYSE	PM	Mon, Oct 26, 2015	89.65	90.08	89.33	89.70
1908	NYSE	PM	Fri, Oct 23, 2015	89.94	89.94	88.76	89.63
1907	NYSE	PM	Thu, Oct 22, 2015	88.83	89.94	88.63	89.55
1906	NYSE	PM	Wed, Oct 21, 2015	88.90	89.68	88.37	88.98
1905	NYSE	PM	Tue, Oct 20, 2015	88.61	88.85	88.28	88.72
1904	NYSE	PM	Mon, Oct 19, 2015	87.65	88.49	87.23	88.42
1903	NYSE	PM	Fri, Oct 16, 2015	86.37	88.04	85.89	87.78
1902	NYSE	PM	Thu, Oct 15, 2015	85.59	86.36	85.20	86.07
1901	NYSE	PM	Wed, Oct 14, 2015	84.66	85.41	84.36	84.48
1900	NYSE	PM	Tue, Oct 13, 2015	84.53	84.63	83.79	84.41
1899	NYSE	PM	Mon, Oct 12, 2015	84.22	84.89	84.12	84.66
1898	NYSE	PM	Fri, Oct 9, 2015	84.08	84.58	84.05	84.07
1897	NYSE	PM	Thu, Oct 8, 2015	82.66	84.29	82.40	84.15
1896	NYSE	PM	Wed, Oct 7, 2015	81.57	82.88	81.55	82.67
1895	NYSE	PM	Tue, Oct 6, 2015	81.62	81.88	80.96	81.49
1894	NYSE	PM	Mon, Oct 5, 2015	80.40	81.87	80.00	81.71
1893	NYSE	PM	Fri, Oct 2, 2015	78.82	79.96	78.41	79.95
1892	NYSE	PM	Thu, Oct 1, 2015	79.68	79.74	78.86	79.46
1891	NYSE	PM	Wed, Sep 30, 2015	79.32	79.59	78.78	79.33
1890	NYSE	PM	Tue, Sep 29, 2015	78.82	79.25	78.03	78.64
1889	NYSE	PM	Mon, Sep 28, 2015	78.99	80.33	78.73	78.91
1888	NYSE	PM	Fri, Sep 25, 2015	80.76	81.31	80.35	80.60
1887	NYSE	PM	Thu, Sep 24, 2015	80.00	80.60	79.78	80.41
1886	NYSE	PM	Wed, Sep 23, 2015	80.85	80.96	79.94	80.43
1885	NYSE	PM	Tue, Sep 22, 2015	81.11	81.53	80.43	80.77
1884	NYSE	PM	Mon, Sep 21, 2015	81.69	82.46	81.58	82.12
1883	NYSE	PM	Fri, Sep 18, 2015	81.29	82.16	80.77	81.22
1882	NYSE	PM	Thu, Sep 17, 2015	82.34	83.05	81.50	82.08
1881	NYSE	PM	Wed, Sep 16, 2015	80.95	82.49	80.86	82.10
1880	NYSE	PM	Tue, Sep 15, 2015	79.52	80.88	79.01	80.81
1879	NYSE	PM	Mon, Sep 14, 2015	79.68	79.79	78.88	79.35
1878	NYSE	PM	Fri, Sep 11, 2015	78.93	79.52	78.40	79.47
1877	NYSE	PM	Thu, Sep 10, 2015	78.00	79.40	78.00	78.87
1876	NYSE	PM	Wed, Sep 9, 2015	80.06	80.24	78.09	78.27
1875	NYSE	PM	Tue, Sep 8, 2015	78.81	79.79	78.13	79.76
1874	NYSE	PM	Fri, Sep 4, 2015	78.36	78.52	77.00	77.29
1873	NYSE	PM	Thu, Sep 3, 2015	79.16	79.81	78.75	79.45
1872	NYSE	PM	Wed, Sep 2, 2015	78.49	78.73	77.84	78.70
1871	NYSE	PM	Tue, Sep 1, 2015	78.21	78.72	77.30	77.78
1870	NYSE	PM	Mon, Aug 31, 2015	79.87	80.11	78.90	79.80
1869	NYSE	PM	Fri, Aug 28, 2015	80.16	80.59	79.84	80.35
1868	NYSE	PM	Thu, Aug 27, 2015	80.33	80.88	79.13	80.78
1867	NYSE	PM	Wed, Aug 26, 2015	78.75	79.83	77.36	79.75
1866	NYSE	PM	Tue, Aug 25, 2015	79.96	80.05	77.35	77.39
1865	NYSE	PM	Mon, Aug 24, 2015	78.14	79.71	76.54	78.34
1864	NYSE	PM	Fri, Aug 21, 2015	82.74	83.12	80.98	80.98
1863	NYSE	PM	Thu, Aug 20, 2015	83.06	84.60	83.01	83.08
1862	NYSE	PM	Wed, Aug 19, 2015	83.63	84.55	83.21	83.74
1861	NYSE	PM	Tue, Aug 18, 2015	84.30	84.37	83.88	84.02
1860	NYSE	PM	Mon, Aug 17, 2015	83.92	84.35	83.47	84.30
1859	NYSE	PM	Fri, Aug 14, 2015	84.61	84.70	83.88	84.26
1858	NYSE	PM	Thu, Aug 13, 2015	85.55	85.59	84.25	84.66
1857	NYSE	PM	Wed, Aug 12, 2015	85.16	85.64	84.17	85.64
1856	NYSE	PM	Tue, Aug 11, 2015	85.14	85.53	84.66	85.47
1855	NYSE	PM	Mon, Aug 10, 2015	85.57	86.34	85.56	85.87
1854	NYSE	PM	Fri, Aug 7, 2015	85.62	85.77	84.77	85.09
1853	NYSE	PM	Thu, Aug 6, 2015	86.00	86.07	85.59	85.76
1852	NYSE	PM	Wed, Aug 5, 2015	86.00	86.31	85.73	85.89
1851	NYSE	PM	Tue, Aug 4, 2015	85.66	86.01	85.46	85.83
1850	NYSE	PM	Mon, Aug 3, 2015	85.50	85.91	85.07	85.66
1849	NYSE	PM	Fri, Jul 31, 2015	85.88	86.00	85.40	85.53
1848	NYSE	PM	Thu, Jul 30, 2015	85.27	85.75	85.10	85.39
1847	NYSE	PM	Wed, Jul 29, 2015	85.66	86.13	85.29	85.45
1846	NYSE	PM	Tue, Jul 28, 2015	85.63	86.51	85.43	85.60
1845	NYSE	PM	Mon, Jul 27, 2015	84.44	85.90	84.44	85.53
1844	NYSE	PM	Fri, Jul 24, 2015	85.20	85.22	84.27	84.65
1843	NYSE	PM	Thu, Jul 23, 2015	85.44	85.58	85.01	85.43
1842	NYSE	PM	Wed, Jul 22, 2015	85.63	85.92	85.06	85.52
1841	NYSE	PM	Tue, Jul 21, 2015	85.48	85.80	85.28	85.54
1840	NYSE	PM	Mon, Jul 20, 2015	85.95	86.03	85.47	85.61
1839	NYSE	PM	Fri, Jul 17, 2015	85.02	86.00	84.83	85.83
1838	NYSE	PM	Thu, Jul 16, 2015	83.38	86.30	83.36	85.29
1837	NYSE	PM	Wed, Jul 15, 2015	82.44	82.89	82.01	82.67
1836	NYSE	PM	Tue, Jul 14, 2015	82.40	82.77	82.26	82.68
1835	NYSE	PM	Mon, Jul 13, 2015	82.42	82.67	82.02	82.38
1834	NYSE	PM	Fri, Jul 10, 2015	82.01	82.82	81.98	82.16
1833	NYSE	PM	Thu, Jul 9, 2015	82.42	82.65	81.21	81.24
1832	NYSE	PM	Wed, Jul 8, 2015	82.01	82.45	81.50	81.57
1831	NYSE	PM	Tue, Jul 7, 2015	81.33	82.54	80.98	82.44
1830	NYSE	PM	Mon, Jul 6, 2015	80.86	81.46	80.72	81.20
1829	NYSE	PM	Thu, Jul 2, 2015	81.37	81.74	80.95	81.17
1828	NYSE	PM	Wed, Jul 1, 2015	80.36	81.34	80.10	81.30
1827	NYSE	PM	Tue, Jun 30, 2015	80.72	80.94	80.00	80.17
1826	NYSE	PM	Mon, Jun 29, 2015	80.94	81.33	80.09	80.12
1825	NYSE	PM	Fri, Jun 26, 2015	81.32	81.68	81.08	81.35
1824	NYSE	PM	Thu, Jun 25, 2015	81.14	81.71	80.89	81.30
1823	NYSE	PM	Wed, Jun 24, 2015	81.23	81.76	80.81	80.81
1822	NYSE	PM	Tue, Jun 23, 2015	82.23	82.30	81.01	81.36
1821	NYSE	PM	Mon, Jun 22, 2015	82.92	83.66	82.82	83.13
1820	NYSE	PM	Fri, Jun 19, 2015	82.87	83.18	82.49	82.66
1819	NYSE	PM	Thu, Jun 18, 2015	82.25	83.58	82.10	83.11
1818	NYSE	PM	Wed, Jun 17, 2015	81.83	82.19	81.13	81.83
1817	NYSE	PM	Tue, Jun 16, 2015	81.47	81.84	81.00	81.82
1816	NYSE	PM	Mon, Jun 15, 2015	81.23	81.75	81.04	81.27
1815	NYSE	PM	Fri, Jun 12, 2015	81.50	81.91	80.75	81.86
1814	NYSE	PM	Thu, Jun 11, 2015	82.47	82.75	81.97	82.25
1813	NYSE	PM	Wed, Jun 10, 2015	80.76	82.71	80.76	82.29
1812	NYSE	PM	Tue, Jun 9, 2015	80.04	81.21	80.04	80.75
1811	NYSE	PM	Mon, Jun 8, 2015	79.70	80.64	79.38	80.15
1810	NYSE	PM	Fri, Jun 5, 2015	81.50	81.67	79.50	79.70
1809	NYSE	PM	Thu, Jun 4, 2015	82.41	82.84	81.66	81.83
1808	NYSE	PM	Wed, Jun 3, 2015	83.40	83.43	82.39	82.42
1807	NYSE	PM	Tue, Jun 2, 2015	82.80	83.52	82.32	82.95
1806	NYSE	PM	Mon, Jun 1, 2015	82.90	83.43	82.50	83.19
1805	NYSE	PM	Fri, May 29, 2015	84.04	84.04	82.97	83.07
1804	NYSE	PM	Thu, May 28, 2015	84.35	84.76	83.66	84.26
1803	NYSE	PM	Wed, May 27, 2015	84.00	84.37	83.62	84.22
1802	NYSE	PM	Tue, May 26, 2015	83.97	84.02	83.18	83.72
1801	NYSE	PM	Fri, May 22, 2015	84.75	84.86	84.10	84.15
1800	NYSE	PM	Thu, May 21, 2015	85.41	85.41	84.60	85.14
1799	NYSE	PM	Wed, May 20, 2015	85.55	86.08	85.31	85.41
1798	NYSE	PM	Tue, May 19, 2015	85.59	85.92	85.02	85.66
1797	NYSE	PM	Mon, May 18, 2015	86.65	86.71	85.60	86.03
1796	NYSE	PM	Fri, May 15, 2015	86.68	86.77	85.99	86.57
1795	NYSE	PM	Thu, May 14, 2015	85.00	86.91	84.91	86.79
1794	NYSE	PM	Wed, May 13, 2015	84.33	84.89	83.87	84.53
1793	NYSE	PM	Tue, May 12, 2015	83.51	84.75	83.32	84.13
1792	NYSE	PM	Mon, May 11, 2015	85.02	85.37	84.01	84.13
1791	NYSE	PM	Fri, May 8, 2015	84.84	85.74	84.70	85.19
1790	NYSE	PM	Thu, May 7, 2015	83.76	84.26	83.25	84.01
1789	NYSE	PM	Wed, May 6, 2015	83.61	83.88	82.99	83.87
1788	NYSE	PM	Tue, May 5, 2015	83.19	83.44	82.56	82.81
1787	NYSE	PM	Mon, May 4, 2015	83.66	83.70	83.00	83.21
1786	NYSE	PM	Fri, May 1, 2015	83.47	83.73	82.91	83.39
1785	NYSE	PM	Thu, Apr 30, 2015	82.86	83.51	82.48	83.47
1784	NYSE	PM	Wed, Apr 29, 2015	82.46	82.88	81.95	82.73
1783	NYSE	PM	Tue, Apr 28, 2015	82.02	83.10	82.02	82.88
1782	NYSE	PM	Mon, Apr 27, 2015	82.78	82.90	82.05	82.09
1781	NYSE	PM	Fri, Apr 24, 2015	83.54	83.87	82.67	82.75
1780	NYSE	PM	Thu, Apr 23, 2015	83.17	84.38	82.88	83.55
1779	NYSE	PM	Wed, Apr 22, 2015	84.06	84.06	82.92	83.69
1778	NYSE	PM	Tue, Apr 21, 2015	84.99	85.30	83.86	84.05
1777	NYSE	PM	Mon, Apr 20, 2015	85.40	85.75	84.47	84.98
1776	NYSE	PM	Fri, Apr 17, 2015	84.57	85.49	84.32	85.26
1775	NYSE	PM	Thu, Apr 16, 2015	82.42	85.26	82.21	84.96
1774	NYSE	PM	Wed, Apr 15, 2015	78.44	78.91	77.87	78.13
1773	NYSE	PM	Tue, Apr 14, 2015	77.14	78.28	77.12	78.11
1772	NYSE	PM	Mon, Apr 13, 2015	77.50	77.89	77.25	77.39
1771	NYSE	PM	Fri, Apr 10, 2015	78.11	78.57	77.87	77.90
1770	NYSE	PM	Thu, Apr 9, 2015	77.02	77.99	77.00	77.86
1769	NYSE	PM	Wed, Apr 8, 2015	77.73	78.00	76.93	77.24
1768	NYSE	PM	Tue, Apr 7, 2015	78.19	78.57	77.74	77.74
1767	NYSE	PM	Mon, Apr 6, 2015	77.29	78.66	77.24	78.20
1766	NYSE	PM	Thu, Apr 2, 2015	76.44	77.42	75.95	77.26
1765	NYSE	PM	Wed, Apr 1, 2015	75.27	76.09	75.27	76.07
1764	NYSE	PM	Tue, Mar 31, 2015	76.54	76.55	75.30	75.33
1763	NYSE	PM	Mon, Mar 30, 2015	77.25	77.25	76.26	76.86
1762	NYSE	PM	Fri, Mar 27, 2015	76.27	76.87	76.16	76.79
1761	NYSE	PM	Thu, Mar 26, 2015	76.56	76.96	76.27	76.34
1760	NYSE	PM	Wed, Mar 25, 2015	77.81	77.97	76.54	76.70
1759	NYSE	PM	Tue, Mar 24, 2015	78.87	79.20	77.50	77.53
1758	NYSE	PM	Mon, Mar 23, 2015	79.45	80.15	79.45	79.86
1757	NYSE	PM	Fri, Mar 20, 2015	78.83	79.48	78.79	79.45
1756	NYSE	PM	Thu, Mar 19, 2015	78.64	79.32	78.56	78.86
1755	NYSE	PM	Wed, Mar 18, 2015	77.60	79.28	76.59	78.56
1754	NYSE	PM	Tue, Mar 17, 2015	77.77	78.25	77.63	77.89
1753	NYSE	PM	Mon, Mar 16, 2015	78.07	78.38	77.46	77.89
1752	NYSE	PM	Fri, Mar 13, 2015	78.73	78.73	76.85	77.65
1751	NYSE	PM	Thu, Mar 12, 2015	78.26	78.78	77.96	78.73
1750	NYSE	PM	Wed, Mar 11, 2015	79.33	79.44	77.38	77.82
1749	NYSE	PM	Tue, Mar 10, 2015	80.00	80.00	79.06	79.25
1748	NYSE	PM	Mon, Mar 9, 2015	80.18	80.60	80.07	80.45
1747	NYSE	PM	Fri, Mar 6, 2015	81.28	81.35	79.79	80.05
1746	NYSE	PM	Thu, Mar 5, 2015	82.20	82.37	81.54	81.71
1745	NYSE	PM	Wed, Mar 4, 2015	82.69	82.70	81.69	82.17
1744	NYSE	PM	Tue, Mar 3, 2015	82.67	82.99	82.46	82.70
1743	NYSE	PM	Mon, Mar 2, 2015	82.88	83.22	82.64	82.95
1742	NYSE	PM	Fri, Feb 27, 2015	82.73	83.10	82.14	82.96
1741	NYSE	PM	Thu, Feb 26, 2015	83.24	83.40	82.57	82.80
1740	NYSE	PM	Wed, Feb 25, 2015	83.51	83.72	83.20	83.47
1739	NYSE	PM	Tue, Feb 24, 2015	82.71	83.62	82.64	83.51
1738	NYSE	PM	Mon, Feb 23, 2015	82.80	82.95	82.28	82.89
1737	NYSE	PM	Fri, Feb 20, 2015	82.47	83.13	82.25	83.04
1736	NYSE	PM	Thu, Feb 19, 2015	82.96	83.05	82.41	82.62
1735	NYSE	PM	Wed, Feb 18, 2015	82.34	83.01	82.24	83.00
1734	NYSE	PM	Tue, Feb 17, 2015	82.80	82.85	82.30	82.71
1733	NYSE	PM	Fri, Feb 13, 2015	83.81	83.86	82.66	82.87
1732	NYSE	PM	Thu, Feb 12, 2015	82.71	83.72	82.58	83.69
1731	NYSE	PM	Wed, Feb 11, 2015	81.36	82.73	81.16	82.48
1730	NYSE	PM	Tue, Feb 10, 2015	80.92	81.21	80.53	81.08
1729	NYSE	PM	Mon, Feb 9, 2015	80.81	81.48	80.56	80.83
1728	NYSE	PM	Fri, Feb 6, 2015	82.32	82.32	80.94	81.27
1727	NYSE	PM	Thu, Feb 5, 2015	82.42	83.24	81.31	82.57
1726	NYSE	PM	Wed, Feb 4, 2015	82.04	82.60	81.85	82.08
1725	NYSE	PM	Tue, Feb 3, 2015	82.00	82.44	81.81	82.24
1724	NYSE	PM	Mon, Feb 2, 2015	80.24	81.70	80.06	81.63
1723	NYSE	PM	Fri, Jan 30, 2015	80.53	81.19	80.10	80.24
1722	NYSE	PM	Thu, Jan 29, 2015	80.51	81.50	80.32	81.22
1721	NYSE	PM	Wed, Jan 28, 2015	82.03	82.30	80.39	80.58
1720	NYSE	PM	Tue, Jan 27, 2015	82.53	82.72	81.38	81.60
1719	NYSE	PM	Mon, Jan 26, 2015	82.95	83.41	82.50	83.05
1718	NYSE	PM	Fri, Jan 23, 2015	84.61	84.75	82.70	82.82
1717	NYSE	PM	Thu, Jan 22, 2015	85.04	85.29	84.43	85.16
1716	NYSE	PM	Wed, Jan 21, 2015	83.08	84.61	82.72	84.55
1715	NYSE	PM	Tue, Jan 20, 2015	83.21	83.99	82.89	83.58
1714	NYSE	PM	Fri, Jan 16, 2015	82.85	83.20	82.19	82.70
1713	NYSE	PM	Thu, Jan 15, 2015	82.71	83.42	82.57	82.82
1712	NYSE	PM	Wed, Jan 14, 2015	82.26	83.46	82.25	83.42
1711	NYSE	PM	Tue, Jan 13, 2015	83.32	83.98	82.67	83.10
1710	NYSE	PM	Mon, Jan 12, 2015	83.11	83.67	82.64	83.05
1709	NYSE	PM	Fri, Jan 9, 2015	83.54	83.65	82.47	82.72
1708	NYSE	PM	Thu, Jan 8, 2015	82.32	83.58	82.31	82.94
1707	NYSE	PM	Wed, Jan 7, 2015	81.80	82.05	81.02	81.71
1706	NYSE	PM	Tue, Jan 6, 2015	80.96	82.05	80.60	81.10
1705	NYSE	PM	Mon, Jan 5, 2015	80.99	81.09	79.86	80.41
1704	NYSE	PM	Fri, Jan 2, 2015	81.60	81.79	80.63	81.02
1703	NYSE	PM	Wed, Dec 31, 2014	82.73	82.82	81.36	81.45
1702	NYSE	PM	Tue, Dec 30, 2014	83.15	83.48	82.39	82.50
1701	NYSE	PM	Mon, Dec 29, 2014	83.03	83.53	82.74	83.20
1700	NYSE	PM	Fri, Dec 26, 2014	83.10	83.69	83.03	83.34
1699	NYSE	PM	Wed, Dec 24, 2014	83.40	83.57	83.06	83.15
1698	NYSE	PM	Tue, Dec 23, 2014	83.22	83.58	83.01	83.30
1697	NYSE	PM	Mon, Dec 22, 2014	82.48	83.16	82.16	82.97
1696	NYSE	PM	Fri, Dec 19, 2014	84.17	84.39	82.63	83.05
1695	NYSE	PM	Thu, Dec 18, 2014	82.70	84.05	82.39	84.02
1694	NYSE	PM	Wed, Dec 17, 2014	81.81	82.26	81.16	81.85
1693	NYSE	PM	Tue, Dec 16, 2014	82.20	82.96	81.35	81.39
1692	NYSE	PM	Mon, Dec 15, 2014	84.53	84.88	82.38	82.45
1691	NYSE	PM	Fri, Dec 12, 2014	85.59	86.37	84.39	84.42
1690	NYSE	PM	Thu, Dec 11, 2014	85.63	86.81	85.60	85.97
1689	NYSE	PM	Wed, Dec 10, 2014	86.49	86.59	85.27	85.60
1688	NYSE	PM	Tue, Dec 9, 2014	86.05	86.58	85.25	86.56
1687	NYSE	PM	Mon, Dec 8, 2014	86.42	87.16	86.33	86.79
1686	NYSE	PM	Fri, Dec 5, 2014	87.28	87.33	86.71	87.14
1685	NYSE	PM	Thu, Dec 4, 2014	87.27	87.48	86.37	87.15
1684	NYSE	PM	Wed, Dec 3, 2014	87.15	87.68	86.77	87.65
1683	NYSE	PM	Tue, Dec 2, 2014	86.58	87.43	86.52	87.39
1682	NYSE	PM	Mon, Dec 1, 2014	86.37	87.03	85.70	86.50
1681	NYSE	PM	Fri, Nov 28, 2014	87.20	87.57	86.77	86.93
1680	NYSE	PM	Wed, Nov 26, 2014	86.66	86.91	86.42	86.60
1679	NYSE	PM	Tue, Nov 25, 2014	86.49	86.73	86.16	86.30
1678	NYSE	PM	Mon, Nov 24, 2014	87.30	87.61	86.47	86.50
1677	NYSE	PM	Fri, Nov 21, 2014	86.15	87.04	86.11	87.00
1676	NYSE	PM	Thu, Nov 20, 2014	86.50	86.50	85.57	85.81
1675	NYSE	PM	Wed, Nov 19, 2014	86.95	87.20	86.47	86.83
1674	NYSE	PM	Tue, Nov 18, 2014	87.47	87.60	87.09	87.13
1673	NYSE	PM	Mon, Nov 17, 2014	86.33	87.50	86.17	87.30
1672	NYSE	PM	Fri, Nov 14, 2014	87.35	87.40	85.49	86.28
1671	NYSE	PM	Thu, Nov 13, 2014	88.04	88.70	87.79	88.27
1670	NYSE	PM	Wed, Nov 12, 2014	88.04	88.13	87.57	87.90
1669	NYSE	PM	Tue, Nov 11, 2014	88.44	88.48	87.84	88.09
1668	NYSE	PM	Mon, Nov 10, 2014	87.83	88.50	87.52	88.42
1667	NYSE	PM	Fri, Nov 7, 2014	87.50	88.20	87.26	88.12
1666	NYSE	PM	Thu, Nov 6, 2014	89.68	89.83	87.18	87.50
1665	NYSE	PM	Wed, Nov 5, 2014	89.83	90.25	89.09	89.90
1664	NYSE	PM	Tue, Nov 4, 2014	89.39	89.91	89.19	89.45
1663	NYSE	PM	Mon, Nov 3, 2014	88.85	89.50	88.60	89.19
1662	NYSE	PM	Fri, Oct 31, 2014	88.79	89.24	88.47	89.01
1661	NYSE	PM	Thu, Oct 30, 2014	87.45	88.68	86.91	88.35
1660	NYSE	PM	Wed, Oct 29, 2014	88.19	88.83	87.34	87.91
1659	NYSE	PM	Tue, Oct 28, 2014	88.49	88.49	87.78	88.27
1658	NYSE	PM	Mon, Oct 27, 2014	87.92	88.67	87.80	88.04
1657	NYSE	PM	Fri, Oct 24, 2014	87.86	88.18	87.40	88.06
1656	NYSE	PM	Thu, Oct 23, 2014	87.95	88.21	87.51	87.62
1655	NYSE	PM	Wed, Oct 22, 2014	87.22	87.67	87.12	87.60
1654	NYSE	PM	Tue, Oct 21, 2014	87.32	87.47	86.62	87.45
1653	NYSE	PM	Mon, Oct 20, 2014	85.76	87.21	85.71	86.93
1652	NYSE	PM	Fri, Oct 17, 2014	84.97	86.01	84.44	86.00
1651	NYSE	PM	Thu, Oct 16, 2014	83.19	85.32	83.00	85.26
1650	NYSE	PM	Wed, Oct 15, 2014	83.11	83.85	81.90	83.58
1649	NYSE	PM	Tue, Oct 14, 2014	84.19	84.63	83.62	83.69
1648	NYSE	PM	Mon, Oct 13, 2014	84.60	85.29	83.97	84.07
1647	NYSE	PM	Fri, Oct 10, 2014	84.38	85.25	84.28	84.28
1646	NYSE	PM	Thu, Oct 9, 2014	85.18	85.99	83.86	83.92
1645	NYSE	PM	Wed, Oct 8, 2014	83.94	85.13	83.68	85.06
1644	NYSE	PM	Tue, Oct 7, 2014	84.42	84.79	83.94	83.98
1643	NYSE	PM	Mon, Oct 6, 2014	84.84	84.85	84.07	84.57
1642	NYSE	PM	Fri, Oct 3, 2014	84.35	84.85	84.24	84.51
1641	NYSE	PM	Thu, Oct 2, 2014	83.60	84.26	83.18	84.21
1640	NYSE	PM	Wed, Oct 1, 2014	83.25	83.88	83.21	83.47
1639	NYSE	PM	Tue, Sep 30, 2014	82.89	83.52	82.28	83.40
1638	NYSE	PM	Mon, Sep 29, 2014	82.61	82.95	82.55	82.66
1637	NYSE	PM	Fri, Sep 26, 2014	82.84	83.34	82.58	83.23
1636	NYSE	PM	Thu, Sep 25, 2014	84.00	84.20	83.55	83.70
1635	NYSE	PM	Wed, Sep 24, 2014	83.60	84.73	83.56	84.45
1634	NYSE	PM	Tue, Sep 23, 2014	84.75	85.17	83.63	83.66
1633	NYSE	PM	Mon, Sep 22, 2014	85.09	86.07	85.06	86.05
1632	NYSE	PM	Fri, Sep 19, 2014	85.15	85.68	84.70	85.55
1631	NYSE	PM	Thu, Sep 18, 2014	85.05	85.27	84.14	84.72
1630	NYSE	PM	Wed, Sep 17, 2014	84.91	85.34	84.54	84.90
1629	NYSE	PM	Tue, Sep 16, 2014	84.16	85.04	84.06	84.82
1628	NYSE	PM	Mon, Sep 15, 2014	84.29	84.30	83.88	84.20
1627	NYSE	PM	Fri, Sep 12, 2014	84.71	84.75	83.72	84.02
1626	NYSE	PM	Thu, Sep 11, 2014	84.15	84.56	83.95	84.50
1625	NYSE	PM	Wed, Sep 10, 2014	84.12	84.41	83.81	84.19
1624	NYSE	PM	Tue, Sep 9, 2014	84.10	84.31	83.63	83.83
1623	NYSE	PM	Mon, Sep 8, 2014	85.29	85.36	83.92	84.00
1622	NYSE	PM	Fri, Sep 5, 2014	85.06	85.50	84.81	85.45
1621	NYSE	PM	Thu, Sep 4, 2014	85.77	85.79	84.79	84.99
1620	NYSE	PM	Wed, Sep 3, 2014	85.85	85.88	85.20	85.40
1619	NYSE	PM	Tue, Sep 2, 2014	85.30	85.90	85.06	85.49
1618	NYSE	PM	Fri, Aug 29, 2014	85.28	85.69	85.04	85.58
1617	NYSE	PM	Thu, Aug 28, 2014	84.92	85.38	84.84	85.26
1616	NYSE	PM	Wed, Aug 27, 2014	85.13	85.29	84.83	85.25
1615	NYSE	PM	Tue, Aug 26, 2014	85.24	85.46	84.83	85.26
1614	NYSE	PM	Mon, Aug 25, 2014	84.93	85.54	84.93	85.19
1613	NYSE	PM	Fri, Aug 22, 2014	84.82	85.23	84.20	84.34
1612	NYSE	PM	Thu, Aug 21, 2014	85.23	85.69	85.12	85.15
1611	NYSE	PM	Wed, Aug 20, 2014	85.21	85.37	84.60	85.09
1610	NYSE	PM	Tue, Aug 19, 2014	85.10	85.47	84.63	85.38
1609	NYSE	PM	Mon, Aug 18, 2014	84.71	85.10	84.63	84.99
1608	NYSE	PM	Fri, Aug 15, 2014	85.10	85.17	83.82	84.50
1607	NYSE	PM	Thu, Aug 14, 2014	84.49	84.99	84.47	84.93
1606	NYSE	PM	Wed, Aug 13, 2014	84.44	84.82	84.23	84.47
1605	NYSE	PM	Tue, Aug 12, 2014	84.12	84.26	83.74	84.18
1604	NYSE	PM	Mon, Aug 11, 2014	83.97	84.96	83.75	84.35
1603	NYSE	PM	Fri, Aug 8, 2014	82.80	83.95	82.60	83.84
1602	NYSE	PM	Thu, Aug 7, 2014	83.55	83.90	82.38	82.71
1601	NYSE	PM	Wed, Aug 6, 2014	81.59	83.95	81.59	83.48
1600	NYSE	PM	Tue, Aug 5, 2014	81.85	82.26	81.19	81.58
1599	NYSE	PM	Mon, Aug 4, 2014	81.80	82.33	81.50	82.13
1598	NYSE	PM	Fri, Aug 1, 2014	82.00	82.59	81.72	81.90
1597	NYSE	PM	Thu, Jul 31, 2014	82.96	82.99	82.00	82.01
1596	NYSE	PM	Wed, Jul 30, 2014	84.72	85.07	83.14	83.19
1595	NYSE	PM	Tue, Jul 29, 2014	84.50	85.38	84.50	84.65
1594	NYSE	PM	Mon, Jul 28, 2014	84.98	84.98	84.10	84.48
1593	NYSE	PM	Fri, Jul 25, 2014	85.32	85.53	84.57	84.85
1592	NYSE	PM	Thu, Jul 24, 2014	85.29	85.78	85.25	85.54
1591	NYSE	PM	Wed, Jul 23, 2014	85.53	85.73	84.97	85.08
1590	NYSE	PM	Tue, Jul 22, 2014	85.66	85.89	85.26	85.38
1589	NYSE	PM	Mon, Jul 21, 2014	85.29	85.78	85.20	85.57
1588	NYSE	PM	Fri, Jul 18, 2014	85.01	86.15	84.90	86.02
1587	NYSE	PM	Thu, Jul 17, 2014	84.58	86.65	84.52	84.55
1586	NYSE	PM	Wed, Jul 16, 2014	84.99	85.55	84.49	84.70
1585	NYSE	PM	Tue, Jul 15, 2014	85.57	85.61	84.48	84.59
1584	NYSE	PM	Mon, Jul 14, 2014	85.92	86.26	85.75	85.95
1583	NYSE	PM	Fri, Jul 11, 2014	85.60	86.08	84.84	85.41
1582	NYSE	PM	Thu, Jul 10, 2014	85.61	86.04	84.88	84.90
1581	NYSE	PM	Wed, Jul 9, 2014	86.51	86.85	85.82	86.03
1580	NYSE	PM	Tue, Jul 8, 2014	86.13	86.66	85.94	86.29
1579	NYSE	PM	Mon, Jul 7, 2014	85.58	86.45	85.46	86.08
1578	NYSE	PM	Thu, Jul 3, 2014	84.76	86.09	84.73	85.69
1577	NYSE	PM	Wed, Jul 2, 2014	84.21	85.10	83.83	84.86
1576	NYSE	PM	Tue, Jul 1, 2014	84.35	84.54	83.87	84.21
1575	NYSE	PM	Mon, Jun 30, 2014	84.63	84.90	84.16	84.31
1574	NYSE	PM	Fri, Jun 27, 2014	86.17	86.17	84.05	84.85
1573	NYSE	PM	Thu, Jun 26, 2014	86.80	86.91	85.98	86.49
1572	NYSE	PM	Wed, Jun 25, 2014	89.30	89.30	88.28	88.89
1571	NYSE	PM	Tue, Jun 24, 2014	89.12	89.94	88.73	89.37
1570	NYSE	PM	Mon, Jun 23, 2014	91.15	91.24	90.27	90.43
1569	NYSE	PM	Fri, Jun 20, 2014	91.39	91.63	90.78	91.14
1568	NYSE	PM	Thu, Jun 19, 2014	89.97	91.47	89.91	91.34
1567	NYSE	PM	Wed, Jun 18, 2014	88.82	89.97	88.44	89.88
1566	NYSE	PM	Tue, Jun 17, 2014	88.78	89.00	88.41	88.74
1565	NYSE	PM	Mon, Jun 16, 2014	88.37	89.36	88.07	89.03
1564	NYSE	PM	Fri, Jun 13, 2014	88.17	88.63	87.88	88.45
1563	NYSE	PM	Thu, Jun 12, 2014	88.21	88.71	88.07	88.24
1562	NYSE	PM	Wed, Jun 11, 2014	88.16	88.74	88.16	88.44
1561	NYSE	PM	Tue, Jun 10, 2014	87.89	88.57	87.81	88.39
1560	NYSE	PM	Mon, Jun 9, 2014	88.01	88.47	87.81	88.33
1559	NYSE	PM	Fri, Jun 6, 2014	88.00	88.56	87.90	88.33
1558	NYSE	PM	Thu, Jun 5, 2014	88.00	88.16	87.67	87.90
1557	NYSE	PM	Wed, Jun 4, 2014	87.77	88.21	87.57	87.97
1556	NYSE	PM	Tue, Jun 3, 2014	88.25	88.49	87.62	87.89
1555	NYSE	PM	Mon, Jun 2, 2014	88.33	88.74	88.05	88.32
1554	NYSE	PM	Fri, May 30, 2014	88.25	88.80	88.05	88.54
1553	NYSE	PM	Thu, May 29, 2014	87.62	88.70	87.38	88.37
1552	NYSE	PM	Wed, May 28, 2014	86.88	87.50	86.48	87.35
1551	NYSE	PM	Tue, May 27, 2014	86.53	87.16	86.22	86.91
1550	NYSE	PM	Fri, May 23, 2014	86.14	86.90	86.12	86.57
1549	NYSE	PM	Thu, May 22, 2014	86.18	86.73	85.87	86.29
1548	NYSE	PM	Wed, May 21, 2014	85.21	86.50	84.93	86.15
1547	NYSE	PM	Tue, May 20, 2014	85.48	85.50	85.02	85.22
1546	NYSE	PM	Mon, May 19, 2014	85.72	85.80	85.34	85.74
1545	NYSE	PM	Fri, May 16, 2014	85.23	85.98	85.20	85.77
1544	NYSE	PM	Thu, May 15, 2014	85.80	86.19	85.15	85.33
1543	NYSE	PM	Wed, May 14, 2014	85.91	86.27	85.59	85.75
1542	NYSE	PM	Tue, May 13, 2014	86.28	86.32	85.63	85.93
1541	NYSE	PM	Mon, May 12, 2014	86.82	86.90	85.89	86.13
1540	NYSE	PM	Fri, May 9, 2014	86.03	86.52	85.94	86.40
1539	NYSE	PM	Thu, May 8, 2014	85.71	86.38	85.20	86.21
1538	NYSE	PM	Wed, May 7, 2014	85.29	85.93	85.11	85.80
1537	NYSE	PM	Tue, May 6, 2014	85.18	85.55	85.00	85.28
1536	NYSE	PM	Mon, May 5, 2014	85.02	85.51	84.82	85.34
1535	NYSE	PM	Fri, May 2, 2014	85.77	85.77	85.15	85.38
1534	NYSE	PM	Thu, May 1, 2014	85.49	85.96	85.21	85.72
1533	NYSE	PM	Wed, Apr 30, 2014	85.01	85.59	84.79	85.43
1532	NYSE	PM	Tue, Apr 29, 2014	84.98	85.83	84.87	85.19
1531	NYSE	PM	Mon, Apr 28, 2014	84.58	85.62	84.47	84.98
1530	NYSE	PM	Fri, Apr 25, 2014	83.40	84.20	83.40	84.11
1529	NYSE	PM	Thu, Apr 24, 2014	83.20	84.01	83.01	83.49
1528	NYSE	PM	Wed, Apr 23, 2014	83.49	83.94	83.25	83.35
1527	NYSE	PM	Tue, Apr 22, 2014	83.35	83.89	82.96	83.54
1526	NYSE	PM	Mon, Apr 21, 2014	82.98	83.61	82.50	83.50
1525	NYSE	PM	Thu, Apr 17, 2014	83.62	84.05	82.12	83.15
1524	NYSE	PM	Wed, Apr 16, 2014	84.75	84.82	84.10	84.79
1523	NYSE	PM	Tue, Apr 15, 2014	84.09	84.48	83.55	84.38
1522	NYSE	PM	Mon, Apr 14, 2014	83.65	84.47	83.36	84.17
1521	NYSE	PM	Fri, Apr 11, 2014	83.36	83.99	82.71	83.14
1520	NYSE	PM	Thu, Apr 10, 2014	84.08	84.97	83.36	83.52
1519	NYSE	PM	Wed, Apr 9, 2014	83.96	84.02	83.27	83.88
1518	NYSE	PM	Tue, Apr 8, 2014	82.97	84.24	82.97	83.82
1517	NYSE	PM	Mon, Apr 7, 2014	82.76	83.32	82.73	82.89
1516	NYSE	PM	Fri, Apr 4, 2014	82.93	83.15	82.52	82.81
1515	NYSE	PM	Thu, Apr 3, 2014	82.53	82.68	82.00	82.28
1514	NYSE	PM	Wed, Apr 2, 2014	82.32	82.50	82.16	82.46
1513	NYSE	PM	Tue, Apr 1, 2014	81.74	82.33	81.70	82.21
1512	NYSE	PM	Mon, Mar 31, 2014	81.23	81.95	81.03	81.87
1511	NYSE	PM	Fri, Mar 28, 2014	80.21	81.02	80.15	81.02
1510	NYSE	PM	Thu, Mar 27, 2014	80.25	80.43	79.93	80.07
1509	NYSE	PM	Wed, Mar 26, 2014	80.18	81.04	80.18	80.42
1508	NYSE	PM	Tue, Mar 25, 2014	79.68	80.36	79.67	80.20
1507	NYSE	PM	Mon, Mar 24, 2014	81.12	81.19	80.31	80.42
1506	NYSE	PM	Fri, Mar 21, 2014	81.09	81.45	80.54	81.00
1505	NYSE	PM	Thu, Mar 20, 2014	79.63	80.46	79.45	80.43
1504	NYSE	PM	Wed, Mar 19, 2014	80.47	81.20	79.41	79.66
1503	NYSE	PM	Tue, Mar 18, 2014	80.28	80.91	80.14	80.47
1502	NYSE	PM	Mon, Mar 17, 2014	80.01	80.68	80.00	80.28
1501	NYSE	PM	Fri, Mar 14, 2014	79.25	80.48	79.18	79.89
1500	NYSE	PM	Thu, Mar 13, 2014	79.41	79.89	79.06	79.23
1499	NYSE	PM	Wed, Mar 12, 2014	79.15	79.45	78.79	79.17
1498	NYSE	PM	Tue, Mar 11, 2014	80.62	80.85	79.15	79.52
1497	NYSE	PM	Mon, Mar 10, 2014	80.32	80.57	80.04	80.43
1496	NYSE	PM	Fri, Mar 7, 2014	81.02	81.04	79.22	80.34
1495	NYSE	PM	Thu, Mar 6, 2014	81.20	81.50	80.79	80.91
1494	NYSE	PM	Wed, Mar 5, 2014	81.87	81.88	80.77	81.07
1493	NYSE	PM	Tue, Mar 4, 2014	81.00	81.86	80.99	81.58
1492	NYSE	PM	Mon, Mar 3, 2014	80.25	80.97	79.77	80.45
1491	NYSE	PM	Fri, Feb 28, 2014	81.16	81.60	80.51	80.91
1490	NYSE	PM	Thu, Feb 27, 2014	79.50	81.14	79.35	80.78
1489	NYSE	PM	Wed, Feb 26, 2014	80.05	80.08	78.92	79.50
1488	NYSE	PM	Tue, Feb 25, 2014	79.40	80.09	79.33	79.93
1487	NYSE	PM	Mon, Feb 24, 2014	78.79	79.64	78.52	79.17
1486	NYSE	PM	Fri, Feb 21, 2014	79.64	79.94	78.90	78.97
1485	NYSE	PM	Thu, Feb 20, 2014	79.63	80.15	79.25	79.71
1484	NYSE	PM	Wed, Feb 19, 2014	79.77	80.19	79.50	79.60
1483	NYSE	PM	Tue, Feb 18, 2014	80.21	80.94	80.00	80.01
1482	NYSE	PM	Fri, Feb 14, 2014	79.31	80.55	78.88	80.39
1481	NYSE	PM	Thu, Feb 13, 2014	78.25	79.32	77.55	79.24
1480	NYSE	PM	Wed, Feb 12, 2014	79.64	79.66	78.31	78.44
1479	NYSE	PM	Tue, Feb 11, 2014	78.61	79.50	78.01	79.46
1478	NYSE	PM	Mon, Feb 10, 2014	79.95	80.10	78.44	78.81
1477	NYSE	PM	Fri, Feb 7, 2014	78.33	80.29	78.17	80.25
1476	NYSE	PM	Thu, Feb 6, 2014	76.88	78.79	76.66	78.11
1475	NYSE	PM	Wed, Feb 5, 2014	76.56	77.08	76.06	76.90
1474	NYSE	PM	Tue, Feb 4, 2014	75.85	77.23	75.57	76.88
1473	NYSE	PM	Mon, Feb 3, 2014	78.09	78.19	75.28	75.39
1472	NYSE	PM	Fri, Jan 31, 2014	78.31	78.95	77.19	78.14
1471	NYSE	PM	Thu, Jan 30, 2014	79.61	79.80	78.93	79.09
1470	NYSE	PM	Wed, Jan 29, 2014	80.47	80.47	78.33	79.44
1469	NYSE	PM	Tue, Jan 28, 2014	80.89	81.01	80.51	80.81
1468	NYSE	PM	Mon, Jan 27, 2014	81.63	81.86	80.77	80.78
1467	NYSE	PM	Fri, Jan 24, 2014	82.96	83.18	81.50	81.50
1466	NYSE	PM	Thu, Jan 23, 2014	83.61	84.41	83.00	83.54
1465	NYSE	PM	Wed, Jan 22, 2014	83.92	84.41	83.45	84.19
1464	NYSE	PM	Tue, Jan 21, 2014	84.32	84.54	83.41	83.99
1463	NYSE	PM	Fri, Jan 17, 2014	84.13	84.26	83.20	83.33
1462	NYSE	PM	Thu, Jan 16, 2014	82.96	84.55	82.62	84.52
1461	NYSE	PM	Wed, Jan 15, 2014	82.45	83.30	82.35	83.08
1460	NYSE	PM	Tue, Jan 14, 2014	82.74	83.00	82.31	82.45
1459	NYSE	PM	Mon, Jan 13, 2014	82.44	82.96	82.27	82.45
1458	NYSE	PM	Fri, Jan 10, 2014	83.96	84.05	82.41	82.57
1457	NYSE	PM	Thu, Jan 9, 2014	83.25	83.63	82.61	83.31
1456	NYSE	PM	Wed, Jan 8, 2014	84.50	84.61	82.93	83.27
1455	NYSE	PM	Tue, Jan 7, 2014	85.12	85.67	84.53	84.68
1454	NYSE	PM	Mon, Jan 6, 2014	85.55	85.57	84.55	84.93
1453	NYSE	PM	Fri, Jan 3, 2014	86.25	86.50	85.51	85.53
1452	NYSE	PM	Thu, Jan 2, 2014	87.00	87.20	85.75	86.02
1451	NYSE	PM	Tue, Dec 31, 2013	86.63	87.34	86.42	87.13
1450	NYSE	PM	Mon, Dec 30, 2013	86.57	86.89	85.84	86.60
1449	NYSE	PM	Fri, Dec 27, 2013	86.20	86.93	86.09	86.74
1448	NYSE	PM	Thu, Dec 26, 2013	85.48	86.14	85.43	86.01
1447	NYSE	PM	Tue, Dec 24, 2013	85.09	85.99	85.01	85.43
1446	NYSE	PM	Mon, Dec 23, 2013	84.84	85.39	84.33	85.25
1445	NYSE	PM	Fri, Dec 20, 2013	85.55	85.86	85.31	85.52
1444	NYSE	PM	Thu, Dec 19, 2013	85.33	85.68	84.82	85.48
1443	NYSE	PM	Wed, Dec 18, 2013	84.99	85.56	83.81	85.48
1442	NYSE	PM	Tue, Dec 17, 2013	84.71	84.86	84.32	84.65
1441	NYSE	PM	Mon, Dec 16, 2013	85.27	85.27	84.62	84.75
1440	NYSE	PM	Fri, Dec 13, 2013	85.45	85.58	84.90	85.24
1439	NYSE	PM	Thu, Dec 12, 2013	85.73	85.85	85.21	85.32
1438	NYSE	PM	Wed, Dec 11, 2013	86.01	86.29	85.51	85.92
1437	NYSE	PM	Tue, Dec 10, 2013	86.25	86.49	85.38	85.79
1436	NYSE	PM	Mon, Dec 9, 2013	86.04	86.44	85.59	86.35
1435	NYSE	PM	Fri, Dec 6, 2013	86.31	86.55	85.60	85.83
1434	NYSE	PM	Thu, Dec 5, 2013	85.69	86.09	85.11	85.51
1433	NYSE	PM	Wed, Dec 4, 2013	85.32	86.04	85.01	85.91
1432	NYSE	PM	Tue, Dec 3, 2013	84.85	85.76	84.85	85.76
1431	NYSE	PM	Mon, Dec 2, 2013	85.33	85.70	85.00	85.07
1430	NYSE	PM	Fri, Nov 29, 2013	85.75	86.01	85.30	85.54
1429	NYSE	PM	Wed, Nov 27, 2013	85.44	85.77	85.25	85.50
1428	NYSE	PM	Tue, Nov 26, 2013	86.12	86.37	84.86	85.48
1427	NYSE	PM	Mon, Nov 25, 2013	87.14	87.18	86.21	86.29
1426	NYSE	PM	Fri, Nov 22, 2013	86.78	87.29	86.28	86.95
1425	NYSE	PM	Thu, Nov 21, 2013	87.34	87.96	84.90	86.60
1424	NYSE	PM	Wed, Nov 20, 2013	91.53	91.81	88.60	89.30
1423	NYSE	PM	Tue, Nov 19, 2013	91.45	91.68	91.04	91.47
1422	NYSE	PM	Mon, Nov 18, 2013	91.32	91.81	91.32	91.64
1421	NYSE	PM	Fri, Nov 15, 2013	90.55	91.40	90.48	91.36
1420	NYSE	PM	Thu, Nov 14, 2013	90.67	91.24	90.59	90.70
1419	NYSE	PM	Wed, Nov 13, 2013	89.40	90.72	89.36	90.62
1418	NYSE	PM	Tue, Nov 12, 2013	89.61	89.76	88.83	89.75
1417	NYSE	PM	Mon, Nov 11, 2013	89.36	90.97	89.25	89.73
1416	NYSE	PM	Fri, Nov 8, 2013	89.74	89.79	88.71	89.41
1415	NYSE	PM	Thu, Nov 7, 2013	91.04	91.25	89.59	89.97
1414	NYSE	PM	Wed, Nov 6, 2013	90.44	91.24	90.28	91.01
1413	NYSE	PM	Tue, Nov 5, 2013	90.07	90.49	89.83	90.13
1412	NYSE	PM	Mon, Nov 4, 2013	90.15	90.35	89.59	90.25
1411	NYSE	PM	Fri, Nov 1, 2013	89.36	90.15	89.20	89.76
1410	NYSE	PM	Thu, Oct 31, 2013	89.23	90.10	88.80	89.12
1409	NYSE	PM	Wed, Oct 30, 2013	90.59	90.66	89.31	89.34
1408	NYSE	PM	Tue, Oct 29, 2013	90.10	90.50	89.40	90.36
1407	NYSE	PM	Mon, Oct 28, 2013	88.73	90.38	88.51	89.90
1406	NYSE	PM	Fri, Oct 25, 2013	87.77	88.65	87.69	88.60
1405	NYSE	PM	Thu, Oct 24, 2013	88.65	89.21	88.01	88.18
1404	NYSE	PM	Wed, Oct 23, 2013	87.40	88.82	87.29	88.12
1403	NYSE	PM	Tue, Oct 22, 2013	86.77	87.92	86.21	87.78
1402	NYSE	PM	Mon, Oct 21, 2013	86.64	86.97	86.38	86.85
1401	NYSE	PM	Fri, Oct 18, 2013	86.85	87.24	86.11	86.93
1400	NYSE	PM	Thu, Oct 17, 2013	85.83	87.50	85.79	86.89
1399	NYSE	PM	Wed, Oct 16, 2013	85.95	86.25	85.40	86.09
1398	NYSE	PM	Tue, Oct 15, 2013	86.56	86.56	85.40	85.50
1397	NYSE	PM	Mon, Oct 14, 2013	84.69	87.05	84.66	86.69
1396	NYSE	PM	Fri, Oct 11, 2013	86.29	86.71	84.71	85.03
1395	NYSE	PM	Thu, Oct 10, 2013	84.80	86.20	84.80	86.16
1394	NYSE	PM	Wed, Oct 9, 2013	86.08	86.42	84.16	84.16
1393	NYSE	PM	Tue, Oct 8, 2013	86.42	87.03	85.90	85.94
1392	NYSE	PM	Mon, Oct 7, 2013	86.63	87.26	86.47	86.58
1391	NYSE	PM	Fri, Oct 4, 2013	87.44	87.69	86.74	87.04
1390	NYSE	PM	Thu, Oct 3, 2013	87.54	87.95	86.80	87.49
1389	NYSE	PM	Wed, Oct 2, 2013	86.98	87.77	86.57	87.72
1388	NYSE	PM	Tue, Oct 1, 2013	86.73	87.43	86.52	87.37
1387	NYSE	PM	Mon, Sep 30, 2013	86.72	87.21	86.28	86.59
1386	NYSE	PM	Fri, Sep 27, 2013	87.26	87.46	86.72	87.33
1385	NYSE	PM	Thu, Sep 26, 2013	87.02	87.72	86.77	87.69
1384	NYSE	PM	Wed, Sep 25, 2013	87.40	87.60	86.56	86.91
1383	NYSE	PM	Tue, Sep 24, 2013	88.49	88.55	87.27	87.41
1382	NYSE	PM	Mon, Sep 23, 2013	90.12	90.16	89.26	89.75
1381	NYSE	PM	Fri, Sep 20, 2013	90.66	90.96	90.36	90.47
1380	NYSE	PM	Thu, Sep 19, 2013	90.08	91.25	89.90	90.54
1379	NYSE	PM	Wed, Sep 18, 2013	88.31	90.22	87.83	89.95
1378	NYSE	PM	Tue, Sep 17, 2013	87.77	88.35	87.72	88.22
1377	NYSE	PM	Mon, Sep 16, 2013	88.68	89.08	87.74	87.85
1376	NYSE	PM	Fri, Sep 13, 2013	86.49	87.88	86.49	87.78
1375	NYSE	PM	Thu, Sep 12, 2013	86.60	86.73	85.98	86.28
1374	NYSE	PM	Wed, Sep 11, 2013	84.69	86.58	84.61	86.56
1373	NYSE	PM	Tue, Sep 10, 2013	84.79	84.91	84.04	84.23
1372	NYSE	PM	Mon, Sep 9, 2013	84.41	84.52	83.73	84.51
1371	NYSE	PM	Fri, Sep 6, 2013	84.38	84.62	83.56	84.19
1370	NYSE	PM	Thu, Sep 5, 2013	83.96	84.75	83.69	84.10
1369	NYSE	PM	Wed, Sep 4, 2013	83.28	84.31	83.20	83.85
1368	NYSE	PM	Tue, Sep 3, 2013	83.83	84.39	83.16	83.40
1367	NYSE	PM	Fri, Aug 30, 2013	83.67	84.00	83.15	83.44
1366	NYSE	PM	Thu, Aug 29, 2013	83.03	84.42	82.86	83.88
1365	NYSE	PM	Wed, Aug 28, 2013	83.77	83.81	82.90	82.95
1364	NYSE	PM	Tue, Aug 27, 2013	83.99	84.59	83.53	84.11
1363	NYSE	PM	Mon, Aug 26, 2013	85.50	85.65	84.41	84.41
1362	NYSE	PM	Fri, Aug 23, 2013	84.35	85.64	84.27	85.37
1361	NYSE	PM	Thu, Aug 22, 2013	83.74	84.37	83.74	84.17
1360	NYSE	PM	Wed, Aug 21, 2013	84.13	84.81	83.67	83.77
1359	NYSE	PM	Tue, Aug 20, 2013	85.22	85.24	84.18	84.21
1358	NYSE	PM	Mon, Aug 19, 2013	85.60	85.80	85.06	85.16
1357	NYSE	PM	Fri, Aug 16, 2013	86.70	87.15	85.60	85.75
1356	NYSE	PM	Thu, Aug 15, 2013	87.79	88.03	86.95	87.14
1355	NYSE	PM	Wed, Aug 14, 2013	88.52	88.98	87.81	88.18
1354	NYSE	PM	Tue, Aug 13, 2013	88.21	88.59	87.58	88.33
1353	NYSE	PM	Mon, Aug 12, 2013	88.21	88.73	88.00	88.30
1352	NYSE	PM	Fri, Aug 9, 2013	89.35	89.57	88.43	88.70
1351	NYSE	PM	Thu, Aug 8, 2013	88.52	89.80	88.41	89.36
1350	NYSE	PM	Wed, Aug 7, 2013	88.65	88.65	87.88	88.21
1349	NYSE	PM	Tue, Aug 6, 2013	89.01	89.17	88.56	88.77
1348	NYSE	PM	Mon, Aug 5, 2013	89.39	89.56	88.71	89.22
1347	NYSE	PM	Fri, Aug 2, 2013	89.39	89.75	89.11	89.59
1346	NYSE	PM	Thu, Aug 1, 2013	89.61	89.90	89.37	89.71
1345	NYSE	PM	Wed, Jul 31, 2013	89.14	89.94	88.83	89.18
1344	NYSE	PM	Tue, Jul 30, 2013	89.10	89.44	88.67	89.17
1343	NYSE	PM	Mon, Jul 29, 2013	88.60	89.14	88.35	88.67
1342	NYSE	PM	Fri, Jul 26, 2013	88.68	88.99	87.72	88.88
1341	NYSE	PM	Thu, Jul 25, 2013	88.09	89.67	88.09	89.22
1340	NYSE	PM	Wed, Jul 24, 2013	88.84	88.93	87.89	88.54
1339	NYSE	PM	Tue, Jul 23, 2013	89.20	89.68	88.58	88.78
1338	NYSE	PM	Mon, Jul 22, 2013	89.00	90.10	88.57	89.23
1337	NYSE	PM	Fri, Jul 19, 2013	89.31	89.49	88.45	88.61
1336	NYSE	PM	Thu, Jul 18, 2013	88.28	90.20	87.65	89.25
1335	NYSE	PM	Wed, Jul 17, 2013	90.26	90.65	89.71	89.71
1334	NYSE	PM	Tue, Jul 16, 2013	89.52	90.75	89.31	89.95
1333	NYSE	PM	Mon, Jul 15, 2013	89.68	90.19	89.21	89.61
1332	NYSE	PM	Fri, Jul 12, 2013	90.99	91.40	89.04	89.70
1331	NYSE	PM	Thu, Jul 11, 2013	89.84	91.08	89.66	90.34
1330	NYSE	PM	Wed, Jul 10, 2013	89.22	89.91	88.22	88.43
1329	NYSE	PM	Tue, Jul 9, 2013	89.28	89.90	88.93	89.18
1328	NYSE	PM	Mon, Jul 8, 2013	88.01	89.12	87.78	88.57
1327	NYSE	PM	Fri, Jul 5, 2013	88.12	88.25	86.58	87.51
1326	NYSE	PM	Wed, Jul 3, 2013	87.08	88.18	86.80	87.75
1325	NYSE	PM	Tue, Jul 2, 2013	87.39	88.38	87.05	87.56
1324	NYSE	PM	Mon, Jul 1, 2013	87.11	87.96	87.11	87.53
1323	NYSE	PM	Fri, Jun 28, 2013	87.50	88.32	86.56	86.62
1322	NYSE	PM	Thu, Jun 27, 2013	88.37	88.96	87.69	87.78
1321	NYSE	PM	Wed, Jun 26, 2013	87.12	88.41	86.94	87.54
1320	NYSE	PM	Tue, Jun 25, 2013	86.57	86.94	86.05	86.50
1319	NYSE	PM	Mon, Jun 24, 2013	86.61	88.03	86.05	86.85
1318	NYSE	PM	Fri, Jun 21, 2013	87.48	88.44	86.65	87.46
1317	NYSE	PM	Thu, Jun 20, 2013	89.86	89.86	86.33	86.63
1316	NYSE	PM	Wed, Jun 19, 2013	92.73	93.13	90.26	90.26
1315	NYSE	PM	Tue, Jun 18, 2013	92.51	92.88	91.94	92.65
1314	NYSE	PM	Mon, Jun 17, 2013	92.43	93.00	91.82	92.47
1313	NYSE	PM	Fri, Jun 14, 2013	92.32	93.17	91.97	92.12
1312	NYSE	PM	Thu, Jun 13, 2013	91.74	92.77	91.36	92.58
1311	NYSE	PM	Wed, Jun 12, 2013	91.70	92.16	91.10	91.65
1310	NYSE	PM	Tue, Jun 11, 2013	91.09	92.33	90.85	91.23
1309	NYSE	PM	Mon, Jun 10, 2013	92.26	92.73	91.41	91.63
1308	NYSE	PM	Fri, Jun 7, 2013	92.65	93.07	91.07	92.09
1307	NYSE	PM	Thu, Jun 6, 2013	90.15	92.00	89.43	92.00
1306	NYSE	PM	Wed, Jun 5, 2013	91.66	91.72	90.41	90.47
1305	NYSE	PM	Tue, Jun 4, 2013	92.38	92.82	91.42	91.89
1304	NYSE	PM	Mon, Jun 3, 2013	90.95	92.66	90.20	92.38
1303	NYSE	PM	Fri, May 31, 2013	91.97	92.57	90.89	90.91
1302	NYSE	PM	Thu, May 30, 2013	92.25	92.91	92.02	92.42
1301	NYSE	PM	Wed, May 29, 2013	92.67	92.74	91.45	92.25
1300	NYSE	PM	Tue, May 28, 2013	94.89	95.60	93.16	93.36
1299	NYSE	PM	Fri, May 24, 2013	93.86	94.43	93.33	94.12
1298	NYSE	PM	Thu, May 23, 2013	93.40	94.60	93.30	94.31
1297	NYSE	PM	Wed, May 22, 2013	93.94	95.33	93.75	93.97
1296	NYSE	PM	Tue, May 21, 2013	94.94	94.97	93.69	94.40
1295	NYSE	PM	Mon, May 20, 2013	95.68	95.75	94.75	95.00
1294	NYSE	PM	Fri, May 17, 2013	95.53	96.01	94.97	95.68
1293	NYSE	PM	Thu, May 16, 2013	95.81	96.32	95.25	95.44
1292	NYSE	PM	Wed, May 15, 2013	95.06	96.31	94.97	96.30
1291	NYSE	PM	Tue, May 14, 2013	93.97	95.04	93.84	94.96
1290	NYSE	PM	Mon, May 13, 2013	93.16	94.54	93.03	94.04
1289	NYSE	PM	Fri, May 10, 2013	93.95	94.10	93.00	93.32
1288	NYSE	PM	Thu, May 9, 2013	94.38	94.54	93.43	93.71
1287	NYSE	PM	Wed, May 8, 2013	93.65	94.56	93.47	94.51
1286	NYSE	PM	Tue, May 7, 2013	93.12	93.89	93.00	93.61
1285	NYSE	PM	Mon, May 6, 2013	93.78	94.08	92.85	93.11
1284	NYSE	PM	Fri, May 3, 2013	95.46	95.60	94.05	94.26
1283	NYSE	PM	Thu, May 2, 2013	95.88	96.04	94.54	95.01
1282	NYSE	PM	Wed, May 1, 2013	95.32	96.73	95.22	95.67
1281	NYSE	PM	Tue, Apr 30, 2013	95.83	95.90	95.06	95.59
1280	NYSE	PM	Mon, Apr 29, 2013	95.31	96.12	94.96	95.96
1279	NYSE	PM	Fri, Apr 26, 2013	94.77	95.72	94.67	95.31
1278	NYSE	PM	Thu, Apr 25, 2013	94.47	94.81	94.21	94.64
1277	NYSE	PM	Wed, Apr 24, 2013	93.77	94.94	93.64	94.05
1276	NYSE	PM	Tue, Apr 23, 2013	93.28	93.88	92.00	93.60
1275	NYSE	PM	Mon, Apr 22, 2013	91.90	92.95	91.67	92.82
1274	NYSE	PM	Fri, Apr 19, 2013	91.94	92.60	91.50	91.95
1273	NYSE	PM	Thu, Apr 18, 2013	92.00	92.62	90.70	91.69
1272	NYSE	PM	Wed, Apr 17, 2013	94.57	94.72	93.52	94.04
1271	NYSE	PM	Tue, Apr 16, 2013	94.46	95.23	93.73	94.97
1270	NYSE	PM	Mon, Apr 15, 2013	95.94	96.17	94.09	94.11
1269	NYSE	PM	Fri, Apr 12, 2013	95.67	96.60	95.30	96.44
1268	NYSE	PM	Thu, Apr 11, 2013	95.33	96.07	95.03	95.60
1267	NYSE	PM	Wed, Apr 10, 2013	94.89	95.42	94.24	95.26
1266	NYSE	PM	Tue, Apr 9, 2013	94.77	95.10	94.06	94.54
1265	NYSE	PM	Mon, Apr 8, 2013	92.94	94.49	92.80	94.44
1264	NYSE	PM	Fri, Apr 5, 2013	93.79	94.00	92.33	92.72
1263	NYSE	PM	Thu, Apr 4, 2013	94.74	95.26	94.35	94.53
1262	NYSE	PM	Wed, Apr 3, 2013	94.58	95.32	94.07	94.36
1261	NYSE	PM	Tue, Apr 2, 2013	93.05	94.45	92.90	94.41
1260	NYSE	PM	Mon, Apr 1, 2013	92.74	92.81	92.07	92.78
1259	NYSE	PM	Thu, Mar 28, 2013	92.04	92.94	91.95	92.71
1258	NYSE	PM	Wed, Mar 27, 2013	91.29	92.64	91.24	92.00
1257	NYSE	PM	Tue, Mar 26, 2013	91.54	91.81	90.99	91.76
1256	NYSE	PM	Mon, Mar 25, 2013	91.99	92.63	91.78	91.99
1255	NYSE	PM	Fri, Mar 22, 2013	91.00	91.97	90.85	91.62
1254	NYSE	PM	Thu, Mar 21, 2013	91.12	91.54	90.88	91.05
1253	NYSE	PM	Wed, Mar 20, 2013	91.00	91.71	90.99	91.42
1252	NYSE	PM	Tue, Mar 19, 2013	90.59	91.22	90.29	90.81
1251	NYSE	PM	Mon, Mar 18, 2013	90.54	90.94	90.25	90.36
1250	NYSE	PM	Fri, Mar 15, 2013	90.98	91.63	90.24	91.37
1249	NYSE	PM	Thu, Mar 14, 2013	90.93	91.60	90.83	91.31
1248	NYSE	PM	Wed, Mar 13, 2013	90.84	90.90	90.04	90.55
1247	NYSE	PM	Tue, Mar 12, 2013	91.38	91.42	90.30	90.89
1246	NYSE	PM	Mon, Mar 11, 2013	90.90	91.55	90.82	91.21
1245	NYSE	PM	Fri, Mar 8, 2013	91.87	91.92	90.91	91.11
1244	NYSE	PM	Thu, Mar 7, 2013	91.40	91.96	91.40	91.81
1243	NYSE	PM	Wed, Mar 6, 2013	92.34	92.63	91.41	91.60
1242	NYSE	PM	Tue, Mar 5, 2013	92.50	92.92	91.92	92.28
1241	NYSE	PM	Mon, Mar 4, 2013	91.48	92.57	91.47	92.36
1240	NYSE	PM	Fri, Mar 1, 2013	91.69	92.67	91.14	91.44
1239	NYSE	PM	Thu, Feb 28, 2013	91.68	92.25	91.38	91.75
1238	NYSE	PM	Wed, Feb 27, 2013	91.36	91.82	90.73	91.43
1237	NYSE	PM	Tue, Feb 26, 2013	92.03	92.59	91.16	91.60
1236	NYSE	PM	Mon, Feb 25, 2013	93.28	93.57	91.55	91.56
1235	NYSE	PM	Fri, Feb 22, 2013	93.22	93.48	92.63	93.42
1234	NYSE	PM	Thu, Feb 21, 2013	91.61	93.61	91.35	93.13
1233	NYSE	PM	Wed, Feb 20, 2013	91.28	92.79	90.75	92.09
1232	NYSE	PM	Tue, Feb 19, 2013	90.37	91.40	90.09	91.31
1231	NYSE	PM	Fri, Feb 15, 2013	90.06	91.00	89.40	89.99
1230	NYSE	PM	Thu, Feb 14, 2013	90.86	90.99	89.85	90.01
1229	NYSE	PM	Wed, Feb 13, 2013	90.43	91.47	90.43	90.99
1228	NYSE	PM	Tue, Feb 12, 2013	90.63	90.73	90.01	90.14
1227	NYSE	PM	Mon, Feb 11, 2013	90.40	90.82	90.24	90.35
1226	NYSE	PM	Fri, Feb 8, 2013	89.64	90.85	89.64	90.45
1225	NYSE	PM	Thu, Feb 7, 2013	87.15	90.00	86.85	89.82
1224	NYSE	PM	Wed, Feb 6, 2013	87.75	87.92	87.36	87.69
1223	NYSE	PM	Tue, Feb 5, 2013	87.43	88.15	87.31	87.96
1222	NYSE	PM	Mon, Feb 4, 2013	87.53	88.05	86.80	87.33
1221	NYSE	PM	Fri, Feb 1, 2013	88.92	88.97	87.66	88.13
1220	NYSE	PM	Thu, Jan 31, 2013	87.81	89.02	87.65	88.16
1219	NYSE	PM	Wed, Jan 30, 2013	88.44	88.67	87.40	87.65
1218	NYSE	PM	Tue, Jan 29, 2013	88.64	89.56	88.55	88.91
1217	NYSE	PM	Mon, Jan 28, 2013	89.31	89.40	88.88	89.00
1216	NYSE	PM	Fri, Jan 25, 2013	89.83	90.00	89.00	89.42
1215	NYSE	PM	Thu, Jan 24, 2013	89.12	90.00	88.76	89.76
1214	NYSE	PM	Wed, Jan 23, 2013	89.73	90.00	88.54	88.84
1213	NYSE	PM	Tue, Jan 22, 2013	89.93	90.29	89.25	90.03
1212	NYSE	PM	Fri, Jan 18, 2013	89.41	89.98	88.90	89.98
1211	NYSE	PM	Thu, Jan 17, 2013	88.66	89.39	88.47	89.14
1210	NYSE	PM	Wed, Jan 16, 2013	88.44	88.78	87.90	88.34
1209	NYSE	PM	Tue, Jan 15, 2013	88.65	89.31	88.55	88.92
1208	NYSE	PM	Mon, Jan 14, 2013	89.34	89.66	88.77	89.07
1207	NYSE	PM	Fri, Jan 11, 2013	88.53	89.83	88.53	89.23
1206	NYSE	PM	Thu, Jan 10, 2013	86.38	87.29	86.32	87.29
1205	NYSE	PM	Wed, Jan 9, 2013	86.35	86.66	85.51	85.83
1204	NYSE	PM	Tue, Jan 8, 2013	86.22	86.56	85.97	86.09
1203	NYSE	PM	Mon, Jan 7, 2013	86.17	86.70	85.91	86.25
1202	NYSE	PM	Fri, Jan 4, 2013	86.00	86.65	85.87	86.52
1201	NYSE	PM	Thu, Jan 3, 2013	86.94	87.32	85.40	85.86
1200	NYSE	PM	Wed, Jan 2, 2013	84.70	86.77	84.33	86.74
1199	NYSE	PM	Mon, Dec 31, 2012	82.72	83.74	82.44	83.64
1198	NYSE	PM	Fri, Dec 28, 2012	83.20	83.99	82.60	82.65
1197	NYSE	PM	Thu, Dec 27, 2012	83.14	83.93	82.91	83.77
1196	NYSE	PM	Wed, Dec 26, 2012	83.83	83.85	82.81	82.95
1195	NYSE	PM	Mon, Dec 24, 2012	83.60	84.26	83.60	83.74
1194	NYSE	PM	Fri, Dec 21, 2012	85.19	85.76	84.10	84.95
1193	NYSE	PM	Thu, Dec 20, 2012	84.48	85.58	83.78	85.50
1192	NYSE	PM	Wed, Dec 19, 2012	86.52	86.76	84.62	84.65
1191	NYSE	PM	Tue, Dec 18, 2012	87.28	87.45	85.38	86.51
1190	NYSE	PM	Mon, Dec 17, 2012	87.95	88.47	87.11	87.39
1189	NYSE	PM	Fri, Dec 14, 2012	87.51	88.30	87.51	87.75
1188	NYSE	PM	Thu, Dec 13, 2012	88.69	89.20	87.91	88.20
1187	NYSE	PM	Wed, Dec 12, 2012	88.90	89.70	88.51	88.78
1186	NYSE	PM	Tue, Dec 11, 2012	89.49	89.72	88.17	88.46
1185	NYSE	PM	Mon, Dec 10, 2012	89.16	89.96	88.99	89.07
1184	NYSE	PM	Fri, Dec 7, 2012	88.67	89.70	88.67	89.47
1183	NYSE	PM	Thu, Dec 6, 2012	88.65	89.57	88.38	88.67
1182	NYSE	PM	Wed, Dec 5, 2012	89.07	89.42	88.18	88.53
1181	NYSE	PM	Tue, Dec 4, 2012	89.81	89.95	88.95	88.95
1180	NYSE	PM	Mon, Dec 3, 2012	90.01	90.49	89.73	89.80
1179	NYSE	PM	Fri, Nov 30, 2012	89.93	90.40	89.56	89.88
1178	NYSE	PM	Thu, Nov 29, 2012	89.97	90.84	89.49	90.33
1177	NYSE	PM	Wed, Nov 28, 2012	89.00	90.04	88.25	89.91
1176	NYSE	PM	Tue, Nov 27, 2012	90.52	90.52	89.07	89.13
1175	NYSE	PM	Mon, Nov 26, 2012	89.84	90.00	89.14	89.87
1174	NYSE	PM	Fri, Nov 23, 2012	89.00	90.43	88.90	90.41
1173	NYSE	PM	Wed, Nov 21, 2012	88.18	88.88	88.01	88.72
1172	NYSE	PM	Tue, Nov 20, 2012	86.93	88.13	86.86	88.10
1171	NYSE	PM	Mon, Nov 19, 2012	85.59	86.86	85.54	86.86
1170	NYSE	PM	Fri, Nov 16, 2012	84.21	85.20	83.89	84.93
1169	NYSE	PM	Thu, Nov 15, 2012	82.20	84.03	82.10	83.97
1168	NYSE	PM	Wed, Nov 14, 2012	84.40	85.17	82.24	82.39
1167	NYSE	PM	Tue, Nov 13, 2012	84.59	85.55	84.35	84.42
1166	NYSE	PM	Mon, Nov 12, 2012	85.32	86.21	84.90	84.98
1165	NYSE	PM	Fri, Nov 9, 2012	84.77	86.48	84.53	85.42
1164	NYSE	PM	Thu, Nov 8, 2012	86.42	87.22	85.52	85.55
1163	NYSE	PM	Wed, Nov 7, 2012	87.16	87.59	86.34	86.35
1162	NYSE	PM	Tue, Nov 6, 2012	87.00	87.86	86.92	87.39
1161	NYSE	PM	Mon, Nov 5, 2012	86.61	87.45	85.66	86.79
1160	NYSE	PM	Fri, Nov 2, 2012	87.65	88.47	86.87	86.93
1159	NYSE	PM	Thu, Nov 1, 2012	88.97	89.43	87.56	87.59
1158	NYSE	PM	Wed, Oct 31, 2012	89.24	89.50	88.26	88.56
1157	NYSE	PM	Fri, Oct 26, 2012	87.95	88.97	87.48	88.28
1156	NYSE	PM	Thu, Oct 25, 2012	88.32	88.56	87.53	87.73
1155	NYSE	PM	Wed, Oct 24, 2012	87.80	88.43	87.51	87.73
1154	NYSE	PM	Tue, Oct 23, 2012	88.51	88.51	87.40	87.91
1153	NYSE	PM	Mon, Oct 22, 2012	88.28	89.41	88.10	89.20
1152	NYSE	PM	Fri, Oct 19, 2012	88.16	89.56	88.00	88.12
1151	NYSE	PM	Thu, Oct 18, 2012	89.08	90.36	87.96	88.00
1150	NYSE	PM	Wed, Oct 17, 2012	92.21	92.82	91.83	91.85
1149	NYSE	PM	Tue, Oct 16, 2012	92.49	92.80	91.94	92.52
1148	NYSE	PM	Mon, Oct 15, 2012	92.15	92.31	91.51	92.06
1147	NYSE	PM	Fri, Oct 12, 2012	91.48	92.78	91.37	91.70
1146	NYSE	PM	Thu, Oct 11, 2012	91.84	91.84	90.62	90.84
1145	NYSE	PM	Wed, Oct 10, 2012	91.66	92.36	90.70	90.78
1144	NYSE	PM	Tue, Oct 9, 2012	92.78	93.23	91.49	91.50
1143	NYSE	PM	Mon, Oct 8, 2012	93.70	93.86	93.03	93.35
1142	NYSE	PM	Fri, Oct 5, 2012	93.75	94.13	93.40	93.74
1141	NYSE	PM	Thu, Oct 4, 2012	93.04	94.00	92.99	93.31
1140	NYSE	PM	Wed, Oct 3, 2012	91.92	92.94	91.85	92.77
1139	NYSE	PM	Tue, Oct 2, 2012	91.10	92.00	91.10	91.85
1138	NYSE	PM	Mon, Oct 1, 2012	90.27	91.17	90.00	90.71
1137	NYSE	PM	Fri, Sep 28, 2012	90.50	90.50	89.73	89.94
1136	NYSE	PM	Thu, Sep 27, 2012	90.56	91.02	89.94	90.66
1135	NYSE	PM	Wed, Sep 26, 2012	90.09	90.95	89.94	90.41
1134	NYSE	PM	Tue, Sep 25, 2012	91.49	91.95	90.06	90.08
1133	NYSE	PM	Mon, Sep 24, 2012	92.01	92.32	91.50	92.13
1132	NYSE	PM	Fri, Sep 21, 2012	92.30	92.59	92.03	92.14
1131	NYSE	PM	Thu, Sep 20, 2012	91.51	92.25	91.51	92.13
1130	NYSE	PM	Wed, Sep 19, 2012	91.30	91.93	90.82	91.64
1129	NYSE	PM	Tue, Sep 18, 2012	90.69	91.85	90.51	91.51
1128	NYSE	PM	Mon, Sep 17, 2012	89.36	90.91	89.35	90.69
1127	NYSE	PM	Fri, Sep 14, 2012	89.60	90.05	88.84	89.48
1126	NYSE	PM	Thu, Sep 13, 2012	87.03	90.57	86.80	90.15
1125	NYSE	PM	Wed, Sep 12, 2012	88.59	88.59	86.11	86.67
1124	NYSE	PM	Tue, Sep 11, 2012	88.71	89.07	88.38	88.38
1123	NYSE	PM	Mon, Sep 10, 2012	88.64	88.85	87.97	88.62
1122	NYSE	PM	Fri, Sep 7, 2012	89.40	89.88	88.67	88.83
1121	NYSE	PM	Thu, Sep 6, 2012	89.11	90.10	89.00	89.48
1120	NYSE	PM	Wed, Sep 5, 2012	89.52	89.88	89.00	89.09
1119	NYSE	PM	Tue, Sep 4, 2012	89.44	89.95	89.17	89.63
1118	NYSE	PM	Fri, Aug 31, 2012	90.81	91.56	89.30	89.30
1117	NYSE	PM	Thu, Aug 30, 2012	90.84	90.97	90.31	90.55
1116	NYSE	PM	Wed, Aug 29, 2012	91.48	91.99	90.76	90.78
1115	NYSE	PM	Tue, Aug 28, 2012	89.80	91.24	89.78	90.88
1114	NYSE	PM	Mon, Aug 27, 2012	89.79	90.49	89.68	90.09
1113	NYSE	PM	Fri, Aug 24, 2012	88.56	89.99	88.28	89.76
1112	NYSE	PM	Thu, Aug 23, 2012	90.68	90.85	88.68	88.69
1111	NYSE	PM	Wed, Aug 22, 2012	91.39	91.59	90.85	90.87
1110	NYSE	PM	Tue, Aug 21, 2012	93.14	93.29	91.59	91.71
1109	NYSE	PM	Mon, Aug 20, 2012	93.39	93.60	92.99	93.17
1108	NYSE	PM	Fri, Aug 17, 2012	93.48	93.50	92.73	93.38
1107	NYSE	PM	Thu, Aug 16, 2012	92.46	93.48	92.08	93.29
1106	NYSE	PM	Wed, Aug 15, 2012	92.98	93.26	92.27	92.97
1105	NYSE	PM	Tue, Aug 14, 2012	92.49	93.48	92.11	93.14
1104	NYSE	PM	Mon, Aug 13, 2012	91.98	92.49	91.68	92.43
1103	NYSE	PM	Fri, Aug 10, 2012	91.10	92.43	91.06	92.21
1102	NYSE	PM	Thu, Aug 9, 2012	91.77	91.97	91.04	91.38
1101	NYSE	PM	Wed, Aug 8, 2012	91.20	92.01	90.56	91.77
1100	NYSE	PM	Tue, Aug 7, 2012	92.66	92.89	91.25	91.32
1099	NYSE	PM	Mon, Aug 6, 2012	92.00	93.15	91.80	92.23
1098	NYSE	PM	Fri, Aug 3, 2012	91.17	92.00	90.73	91.93
1097	NYSE	PM	Thu, Aug 2, 2012	90.30	90.92	89.55	90.07
1096	NYSE	PM	Wed, Aug 1, 2012	91.45	91.79	90.25	90.64
1095	NYSE	PM	Tue, Jul 31, 2012	91.17	91.81	90.85	91.44
1094	NYSE	PM	Mon, Jul 30, 2012	89.90	91.39	89.87	91.18
1093	NYSE	PM	Fri, Jul 27, 2012	88.42	90.99	87.75	90.30
1092	NYSE	PM	Thu, Jul 26, 2012	87.89	89.01	87.89	88.60
1091	NYSE	PM	Wed, Jul 25, 2012	87.81	88.07	86.83	86.89
1090	NYSE	PM	Tue, Jul 24, 2012	87.89	88.40	87.02	87.69
1089	NYSE	PM	Mon, Jul 23, 2012	88.31	88.96	87.78	87.99
1088	NYSE	PM	Fri, Jul 20, 2012	88.83	89.32	88.19	88.89
1087	NYSE	PM	Thu, Jul 19, 2012	89.51	90.73	89.31	89.55
1086	NYSE	PM	Wed, Jul 18, 2012	89.90	90.00	88.92	89.41
1085	NYSE	PM	Tue, Jul 17, 2012	90.53	91.00	89.25	89.99
1084	NYSE	PM	Mon, Jul 16, 2012	90.10	91.00	90.02	90.84
1083	NYSE	PM	Fri, Jul 13, 2012	90.08	90.49	89.75	90.21
1082	NYSE	PM	Thu, Jul 12, 2012	90.51	90.88	89.89	89.90
1081	NYSE	PM	Wed, Jul 11, 2012	90.63	91.07	90.24	90.54
1080	NYSE	PM	Tue, Jul 10, 2012	91.06	91.39	90.39	90.70
1079	NYSE	PM	Mon, Jul 9, 2012	89.31	90.99	89.22	90.61
1078	NYSE	PM	Fri, Jul 6, 2012	88.46	89.58	88.18	89.45
1077	NYSE	PM	Thu, Jul 5, 2012	89.22	89.57	88.60	88.98
1076	NYSE	PM	Tue, Jul 3, 2012	88.88	89.57	88.64	89.49
1075	NYSE	PM	Mon, Jul 2, 2012	87.34	89.06	87.20	89.00
1074	NYSE	PM	Fri, Jun 29, 2012	86.91	87.60	86.40	87.26
1073	NYSE	PM	Thu, Jun 28, 2012	84.36	85.81	84.09	85.62
1072	NYSE	PM	Wed, Jun 27, 2012	84.16	85.25	84.16	84.90
1071	NYSE	PM	Tue, Jun 26, 2012	84.05	84.45	83.79	84.03
1070	NYSE	PM	Mon, Jun 25, 2012	84.64	84.76	83.93	83.99
1069	NYSE	PM	Fri, Jun 22, 2012	86.08	86.59	85.55	86.01
1068	NYSE	PM	Thu, Jun 21, 2012	87.68	88.03	85.50	85.60
1067	NYSE	PM	Wed, Jun 20, 2012	88.48	88.81	87.84	88.51
1066	NYSE	PM	Tue, Jun 19, 2012	88.44	88.94	88.10	88.52
1065	NYSE	PM	Mon, Jun 18, 2012	87.52	88.68	87.30	88.13
1064	NYSE	PM	Fri, Jun 15, 2012	87.94	88.19	87.19	87.73
1063	NYSE	PM	Thu, Jun 14, 2012	85.99	87.99	85.89	87.34
1062	NYSE	PM	Wed, Jun 13, 2012	85.86	87.05	85.20	85.70
1061	NYSE	PM	Tue, Jun 12, 2012	84.64	85.47	84.33	85.01
1060	NYSE	PM	Mon, Jun 11, 2012	84.41	85.18	84.08	84.38
1059	NYSE	PM	Fri, Jun 8, 2012	83.40	84.11	83.23	83.97
1058	NYSE	PM	Thu, Jun 7, 2012	83.95	84.08	83.40	83.60
1057	NYSE	PM	Wed, Jun 6, 2012	82.01	83.07	81.91	83.07
1056	NYSE	PM	Tue, Jun 5, 2012	81.41	82.11	81.10	81.91
1055	NYSE	PM	Mon, Jun 4, 2012	82.62	82.70	81.34	81.91
1054	NYSE	PM	Fri, Jun 1, 2012	83.16	83.78	82.46	82.79
1053	NYSE	PM	Thu, May 31, 2012	84.84	85.26	84.41	84.51
1052	NYSE	PM	Wed, May 30, 2012	84.95	85.47	84.64	84.88
1051	NYSE	PM	Tue, May 29, 2012	85.43	85.73	84.92	85.59
1050	NYSE	PM	Fri, May 25, 2012	85.34	85.90	85.25	85.38
1049	NYSE	PM	Thu, May 24, 2012	84.43	85.50	84.34	85.34
1048	NYSE	PM	Wed, May 23, 2012	84.73	84.97	83.99	84.33
1047	NYSE	PM	Tue, May 22, 2012	84.99	85.77	84.70	85.06
1046	NYSE	PM	Mon, May 21, 2012	84.60	84.86	83.78	84.74
1045	NYSE	PM	Fri, May 18, 2012	84.52	85.31	84.11	84.30
1044	NYSE	PM	Thu, May 17, 2012	85.12	85.31	84.19	84.20
1043	NYSE	PM	Wed, May 16, 2012	84.78	85.66	84.58	85.24
1042	NYSE	PM	Tue, May 15, 2012	85.27	85.67	84.55	84.72
1041	NYSE	PM	Mon, May 14, 2012	85.65	86.00	85.13	85.39
1040	NYSE	PM	Fri, May 11, 2012	85.57	86.47	85.57	86.15
1039	NYSE	PM	Thu, May 10, 2012	86.32	86.74	85.99	86.16
1038	NYSE	PM	Wed, May 9, 2012	86.84	86.98	85.64	85.64
1037	NYSE	PM	Tue, May 8, 2012	88.12	88.41	87.11	87.72
1036	NYSE	PM	Mon, May 7, 2012	88.99	89.18	88.22	88.28
1035	NYSE	PM	Fri, May 4, 2012	89.75	90.11	89.00	89.13
1034	NYSE	PM	Thu, May 3, 2012	90.02	90.63	89.52	89.96
1033	NYSE	PM	Wed, May 2, 2012	89.81	90.68	89.81	90.31
1032	NYSE	PM	Tue, May 1, 2012	89.31	91.05	89.31	90.00
1031	NYSE	PM	Mon, Apr 30, 2012	89.81	89.98	89.00	89.51
1030	NYSE	PM	Fri, Apr 27, 2012	88.99	90.63	88.67	89.81
1029	NYSE	PM	Thu, Apr 26, 2012	87.82	88.75	87.46	88.55
1028	NYSE	PM	Wed, Apr 25, 2012	86.40	87.88	86.18	87.64
1027	NYSE	PM	Tue, Apr 24, 2012	87.09	87.26	86.12	86.17
1026	NYSE	PM	Mon, Apr 23, 2012	87.16	87.58	86.61	86.94
1025	NYSE	PM	Fri, Apr 20, 2012	86.38	88.32	86.14	87.81
1024	NYSE	PM	Thu, Apr 19, 2012	88.00	88.00	86.10	86.75
1023	NYSE	PM	Wed, Apr 18, 2012	87.00	88.11	86.63	87.74
1022	NYSE	PM	Tue, Apr 17, 2012	87.26	87.90	86.79	87.45
1021	NYSE	PM	Mon, Apr 16, 2012	88.17	88.26	86.53	87.04
1020	NYSE	PM	Fri, Apr 13, 2012	87.55	88.79	87.41	87.84
1019	NYSE	PM	Thu, Apr 12, 2012	87.74	87.78	86.62	87.26
1018	NYSE	PM	Wed, Apr 11, 2012	87.64	88.20	87.30	87.52
1017	NYSE	PM	Tue, Apr 10, 2012	88.09	88.23	86.89	87.05
1016	NYSE	PM	Mon, Apr 9, 2012	87.95	88.70	87.95	88.37
1015	NYSE	PM	Thu, Apr 5, 2012	89.10	89.25	88.11	88.64
1014	NYSE	PM	Wed, Apr 4, 2012	88.63	90.10	88.60	89.49
1013	NYSE	PM	Tue, Apr 3, 2012	88.79	89.02	88.29	88.98
1012	NYSE	PM	Mon, Apr 2, 2012	88.86	89.62	88.85	89.38
1011	NYSE	PM	Fri, Mar 30, 2012	87.07	88.86	87.07	88.61
1010	NYSE	PM	Thu, Mar 29, 2012	86.51	87.00	86.14	86.65
1009	NYSE	PM	Wed, Mar 28, 2012	87.50	87.59	86.62	86.97
1008	NYSE	PM	Tue, Mar 27, 2012	88.07	88.51	87.52	87.52
1007	NYSE	PM	Mon, Mar 26, 2012	87.09	88.51	87.00	88.15
1006	NYSE	PM	Fri, Mar 23, 2012	86.86	87.15	86.43	86.83
1005	NYSE	PM	Thu, Mar 22, 2012	85.98	87.14	85.92	86.84
1004	NYSE	PM	Wed, Mar 21, 2012	86.54	86.70	86.06	86.12
1003	NYSE	PM	Tue, Mar 20, 2012	85.83	86.66	85.82	86.54
1002	NYSE	PM	Mon, Mar 19, 2012	85.82	86.60	85.46	86.34
1001	NYSE	PM	Fri, Mar 16, 2012	85.97	86.17	85.54	85.81
1000	NYSE	PM	Thu, Mar 15, 2012	85.46	85.90	85.24	85.90
999	NYSE	PM	Wed, Mar 14, 2012	85.34	85.76	84.95	85.45
998	NYSE	PM	Tue, Mar 13, 2012	84.78	85.76	84.59	85.71
997	NYSE	PM	Mon, Mar 12, 2012	84.93	85.56	83.90	84.54
996	NYSE	PM	Fri, Mar 9, 2012	84.94	85.24	84.61	84.61
995	NYSE	PM	Thu, Mar 8, 2012	84.81	85.16	84.54	84.62
994	NYSE	PM	Wed, Mar 7, 2012	84.04	84.39	83.26	84.07
993	NYSE	PM	Tue, Mar 6, 2012	84.82	85.42	83.97	84.06
992	NYSE	PM	Mon, Mar 5, 2012	84.40	85.43	84.14	85.42
991	NYSE	PM	Fri, Mar 2, 2012	84.29	84.73	83.79	84.55
990	NYSE	PM	Thu, Mar 1, 2012	83.50	84.33	82.91	84.23
989	NYSE	PM	Wed, Feb 29, 2012	84.00	84.30	83.52	83.52
988	NYSE	PM	Tue, Feb 28, 2012	83.18	83.95	83.00	83.86
987	NYSE	PM	Mon, Feb 27, 2012	82.60	83.36	82.49	83.10
986	NYSE	PM	Fri, Feb 24, 2012	82.50	83.08	82.29	83.02
985	NYSE	PM	Thu, Feb 23, 2012	81.97	82.36	81.31	82.17
984	NYSE	PM	Wed, Feb 22, 2012	82.10	82.77	81.54	82.29
983	NYSE	PM	Tue, Feb 21, 2012	82.27	82.68	81.90	82.27
982	NYSE	PM	Fri, Feb 17, 2012	82.34	82.66	81.51	81.74
981	NYSE	PM	Thu, Feb 16, 2012	81.64	82.31	81.27	81.94
980	NYSE	PM	Wed, Feb 15, 2012	81.89	82.05	81.17	81.55
979	NYSE	PM	Tue, Feb 14, 2012	81.22	81.65	81.00	81.65
978	NYSE	PM	Mon, Feb 13, 2012	80.69	81.89	80.42	81.61
977	NYSE	PM	Fri, Feb 10, 2012	80.08	80.48	79.71	80.44
976	NYSE	PM	Thu, Feb 9, 2012	77.90	80.99	77.84	80.06
975	NYSE	PM	Wed, Feb 8, 2012	77.59	77.91	77.07	77.88
974	NYSE	PM	Tue, Feb 7, 2012	76.51	77.98	76.49	77.60
973	NYSE	PM	Mon, Feb 6, 2012	76.46	77.18	76.26	76.85
972	NYSE	PM	Fri, Feb 3, 2012	76.45	76.80	75.81	76.62
971	NYSE	PM	Thu, Feb 2, 2012	76.02	76.02	75.33	75.84
970	NYSE	PM	Wed, Feb 1, 2012	75.19	76.08	75.15	75.75
969	NYSE	PM	Tue, Jan 31, 2012	75.03	75.21	74.50	74.77
968	NYSE	PM	Mon, Jan 30, 2012	75.12	75.23	74.51	74.90
967	NYSE	PM	Fri, Jan 27, 2012	76.29	76.73	75.22	75.46
966	NYSE	PM	Thu, Jan 26, 2012	77.15	77.15	75.87	76.38
965	NYSE	PM	Wed, Jan 25, 2012	73.83	76.93	73.70	76.81
964	NYSE	PM	Tue, Jan 24, 2012	74.65	75.20	73.87	74.15
963	NYSE	PM	Mon, Jan 23, 2012	74.39	75.10	74.09	74.86
962	NYSE	PM	Fri, Jan 20, 2012	73.96	74.62	73.65	74.52
961	NYSE	PM	Thu, Jan 19, 2012	73.69	74.52	73.13	73.78
960	NYSE	PM	Wed, Jan 18, 2012	75.81	75.81	72.85	73.26
959	NYSE	PM	Tue, Jan 17, 2012	77.10	77.47	75.76	75.90
958	NYSE	PM	Fri, Jan 13, 2012	76.22	77.41	76.07	77.32
957	NYSE	PM	Thu, Jan 12, 2012	76.58	77.12	76.41	76.45
956	NYSE	PM	Wed, Jan 11, 2012	77.17	77.85	76.53	76.60
955	NYSE	PM	Tue, Jan 10, 2012	77.65	77.90	76.92	77.32
954	NYSE	PM	Mon, Jan 9, 2012	77.06	77.26	76.60	76.86
953	NYSE	PM	Fri, Jan 6, 2012	77.67	77.81	76.65	77.08
952	NYSE	PM	Thu, Jan 5, 2012	78.17	78.67	77.80	78.21
951	NYSE	PM	Wed, Jan 4, 2012	78.15	78.50	77.80	78.45
950	NYSE	PM	Tue, Jan 3, 2012	79.16	79.96	78.52	78.59
949	NYSE	PM	Fri, Dec 30, 2011	79.16	79.25	78.18	78.48
948	NYSE	PM	Thu, Dec 29, 2011	78.88	79.19	78.67	79.10
947	NYSE	PM	Wed, Dec 28, 2011	78.68	79.15	78.36	78.51
946	NYSE	PM	Tue, Dec 27, 2011	78.99	79.42	78.42	78.83
945	NYSE	PM	Fri, Dec 23, 2011	78.05	78.90	77.95	78.75
944	NYSE	PM	Thu, Dec 22, 2011	78.44	78.55	77.45	77.85
943	NYSE	PM	Wed, Dec 21, 2011	76.87	78.29	76.61	78.18
942	NYSE	PM	Tue, Dec 20, 2011	76.12	76.82	75.93	76.70
941	NYSE	PM	Mon, Dec 19, 2011	76.04	76.81	75.79	76.20
940	NYSE	PM	Fri, Dec 16, 2011	76.43	76.63	75.29	75.60
939	NYSE	PM	Thu, Dec 15, 2011	75.67	76.29	75.29	75.92
938	NYSE	PM	Wed, Dec 14, 2011	75.30	76.47	74.61	74.86
937	NYSE	PM	Tue, Dec 13, 2011	75.85	76.54	75.35	75.51
936	NYSE	PM	Mon, Dec 12, 2011	75.32	75.86	74.77	75.15
935	NYSE	PM	Fri, Dec 9, 2011	75.20	75.90	74.97	75.58
934	NYSE	PM	Thu, Dec 8, 2011	75.33	75.58	74.39	74.56
933	NYSE	PM	Wed, Dec 7, 2011	75.23	75.88	74.75	75.58
932	NYSE	PM	Tue, Dec 6, 2011	75.79	75.84	75.30	75.58
931	NYSE	PM	Mon, Dec 5, 2011	76.71	77.03	75.36	75.87
930	NYSE	PM	Fri, Dec 2, 2011	75.97	76.44	75.32	75.47
929	NYSE	PM	Thu, Dec 1, 2011	76.10	77.00	75.58	75.69
928	NYSE	PM	Wed, Nov 30, 2011	75.93	76.40	75.09	76.24
927	NYSE	PM	Tue, Nov 29, 2011	73.38	75.45	73.38	74.46
926	NYSE	PM	Mon, Nov 28, 2011	72.10	73.15	72.00	73.09
925	NYSE	PM	Fri, Nov 25, 2011	71.01	72.24	70.98	71.31
924	NYSE	PM	Wed, Nov 23, 2011	71.46	71.62	70.82	71.02
923	NYSE	PM	Tue, Nov 22, 2011	72.11	72.59	71.85	72.01
922	NYSE	PM	Mon, Nov 21, 2011	71.82	72.53	71.54	72.00
921	NYSE	PM	Fri, Nov 18, 2011	72.36	73.29	72.32	73.09
920	NYSE	PM	Thu, Nov 17, 2011	71.47	73.46	71.47	72.08
919	NYSE	PM	Wed, Nov 16, 2011	71.50	73.17	71.06	71.62
918	NYSE	PM	Tue, Nov 15, 2011	71.37	71.75	70.90	71.52
917	NYSE	PM	Mon, Nov 14, 2011	71.64	71.67	70.86	71.21
916	NYSE	PM	Fri, Nov 11, 2011	71.50	72.12	71.35	71.64
915	NYSE	PM	Thu, Nov 10, 2011	70.02	71.21	70.02	71.00
914	NYSE	PM	Wed, Nov 9, 2011	70.02	70.32	69.12	69.62
913	NYSE	PM	Tue, Nov 8, 2011	70.60	71.32	70.08	71.20
912	NYSE	PM	Mon, Nov 7, 2011	70.13	70.58	69.48	70.50
911	NYSE	PM	Fri, Nov 4, 2011	70.66	70.86	69.87	70.21
910	NYSE	PM	Thu, Nov 3, 2011	70.19	70.96	70.02	70.79
909	NYSE	PM	Wed, Nov 2, 2011	69.08	70.17	68.93	69.87
908	NYSE	PM	Tue, Nov 1, 2011	68.18	69.31	67.75	68.76
907	NYSE	PM	Mon, Oct 31, 2011	71.61	72.01	69.74	69.87
906	NYSE	PM	Fri, Oct 28, 2011	72.05	72.49	71.32	72.12
905	NYSE	PM	Thu, Oct 27, 2011	71.80	72.47	70.99	71.46
904	NYSE	PM	Wed, Oct 26, 2011	69.76	70.83	69.14	70.80
903	NYSE	PM	Tue, Oct 25, 2011	68.50	69.40	68.48	68.84
902	NYSE	PM	Mon, Oct 24, 2011	70.11	70.28	69.32	69.48
901	NYSE	PM	Fri, Oct 21, 2011	68.98	70.37	68.90	70.00
900	NYSE	PM	Thu, Oct 20, 2011	67.78	69.11	67.36	68.19
899	NYSE	PM	Wed, Oct 19, 2011	66.51	67.09	65.98	66.03
898	NYSE	PM	Tue, Oct 18, 2011	66.68	67.06	65.36	66.31
897	NYSE	PM	Mon, Oct 17, 2011	67.49	68.06	66.86	67.04
896	NYSE	PM	Fri, Oct 14, 2011	67.19	67.40	66.90	67.40
895	NYSE	PM	Thu, Oct 13, 2011	66.27	66.75	65.82	66.45
894	NYSE	PM	Wed, Oct 12, 2011	65.92	66.65	65.31	66.31
893	NYSE	PM	Tue, Oct 11, 2011	66.44	66.45	65.08	65.30
892	NYSE	PM	Mon, Oct 10, 2011	65.92	66.39	65.53	66.05
891	NYSE	PM	Fri, Oct 7, 2011	64.96	65.57	64.60	65.13
890	NYSE	PM	Thu, Oct 6, 2011	63.42	64.60	63.12	64.58
889	NYSE	PM	Wed, Oct 5, 2011	63.47	63.72	62.81	63.29
888	NYSE	PM	Tue, Oct 4, 2011	61.18	62.99	60.45	62.80
887	NYSE	PM	Mon, Oct 3, 2011	62.24	63.29	61.75	61.76
886	NYSE	PM	Fri, Sep 30, 2011	63.48	64.15	62.32	62.38
885	NYSE	PM	Thu, Sep 29, 2011	64.21	64.78	63.12	64.01
884	NYSE	PM	Wed, Sep 28, 2011	64.99	65.01	63.26	63.38
883	NYSE	PM	Tue, Sep 27, 2011	65.36	65.54	64.36	64.71
882	NYSE	PM	Mon, Sep 26, 2011	64.27	64.69	63.52	64.58
881	NYSE	PM	Fri, Sep 23, 2011	63.72	64.74	63.50	63.81
880	NYSE	PM	Thu, Sep 22, 2011	65.77	65.77	63.66	64.96
879	NYSE	PM	Wed, Sep 21, 2011	68.68	68.83	66.71	66.80
878	NYSE	PM	Tue, Sep 20, 2011	68.65	69.17	68.25	68.28
877	NYSE	PM	Mon, Sep 19, 2011	68.16	68.57	67.65	67.91
876	NYSE	PM	Fri, Sep 16, 2011	68.73	69.27	68.00	69.08
875	NYSE	PM	Thu, Sep 15, 2011	68.31	68.49	67.66	68.29
874	NYSE	PM	Wed, Sep 14, 2011	66.85	68.32	66.52	67.59
873	NYSE	PM	Tue, Sep 13, 2011	65.99	66.46	65.19	65.97
872	NYSE	PM	Mon, Sep 12, 2011	64.98	66.06	64.42	66.02
871	NYSE	PM	Fri, Sep 9, 2011	68.05	68.24	65.50	65.90
870	NYSE	PM	Thu, Sep 8, 2011	68.47	68.98	68.42	68.55
869	NYSE	PM	Wed, Sep 7, 2011	68.28	68.96	67.94	68.96
868	NYSE	PM	Tue, Sep 6, 2011	66.90	67.92	66.72	67.81
867	NYSE	PM	Fri, Sep 2, 2011	68.77	69.33	68.12	68.24
866	NYSE	PM	Thu, Sep 1, 2011	69.42	70.07	69.07	69.30
865	NYSE	PM	Wed, Aug 31, 2011	70.39	70.64	69.09	69.32
864	NYSE	PM	Tue, Aug 30, 2011	70.31	70.51	69.80	70.12
863	NYSE	PM	Mon, Aug 29, 2011	69.89	70.68	69.80	70.50
862	NYSE	PM	Fri, Aug 26, 2011	68.80	69.54	67.76	69.20
861	NYSE	PM	Thu, Aug 25, 2011	70.11	70.25	68.58	68.87
860	NYSE	PM	Wed, Aug 24, 2011	70.00	70.58	69.73	70.14
859	NYSE	PM	Tue, Aug 23, 2011	68.70	70.30	68.39	70.27
858	NYSE	PM	Mon, Aug 22, 2011	70.23	70.54	68.50	68.72
857	NYSE	PM	Fri, Aug 19, 2011	67.64	70.78	67.64	68.83
856	NYSE	PM	Thu, Aug 18, 2011	67.86	68.88	67.63	68.50
855	NYSE	PM	Wed, Aug 17, 2011	68.09	69.72	68.02	69.06
854	NYSE	PM	Tue, Aug 16, 2011	67.87	68.48	67.34	67.70
853	NYSE	PM	Mon, Aug 15, 2011	66.92	68.33	66.68	68.33
852	NYSE	PM	Fri, Aug 12, 2011	66.42	66.81	65.73	66.63
851	NYSE	PM	Thu, Aug 11, 2011	65.27	66.23	64.77	65.55
850	NYSE	PM	Wed, Aug 10, 2011	67.09	67.17	64.65	64.90
849	NYSE	PM	Tue, Aug 9, 2011	66.58	67.56	64.23	67.40
848	NYSE	PM	Mon, Aug 8, 2011	67.83	69.17	66.09	66.27
847	NYSE	PM	Fri, Aug 5, 2011	68.05	69.76	67.12	69.34
846	NYSE	PM	Thu, Aug 4, 2011	69.23	69.37	67.22	67.40
845	NYSE	PM	Wed, Aug 3, 2011	69.91	70.00	69.18	69.96
844	NYSE	PM	Tue, Aug 2, 2011	70.42	70.89	69.75	69.75
843	NYSE	PM	Mon, Aug 1, 2011	71.62	71.66	69.86	70.72
842	NYSE	PM	Fri, Jul 29, 2011	71.70	71.99	71.17	71.17
841	NYSE	PM	Thu, Jul 28, 2011	71.89	72.74	71.61	72.35
840	NYSE	PM	Wed, Jul 27, 2011	71.48	72.56	71.48	71.77
839	NYSE	PM	Tue, Jul 26, 2011	72.01	72.50	71.60	71.92
838	NYSE	PM	Mon, Jul 25, 2011	71.73	72.32	70.91	72.13
837	NYSE	PM	Fri, Jul 22, 2011	71.38	72.26	71.30	72.11
836	NYSE	PM	Thu, Jul 21, 2011	69.75	71.76	69.74	71.49
835	NYSE	PM	Wed, Jul 20, 2011	68.49	68.50	67.18	68.19
834	NYSE	PM	Tue, Jul 19, 2011	67.16	68.72	67.06	68.51
833	NYSE	PM	Mon, Jul 18, 2011	66.80	67.44	66.48	66.83
832	NYSE	PM	Fri, Jul 15, 2011	66.62	67.07	66.17	66.93
831	NYSE	PM	Thu, Jul 14, 2011	66.58	66.90	66.23	66.42
830	NYSE	PM	Wed, Jul 13, 2011	67.45	67.53	66.61	66.84
829	NYSE	PM	Tue, Jul 12, 2011	68.63	68.80	67.00	67.10
828	NYSE	PM	Mon, Jul 11, 2011	69.62	69.65	68.43	68.68
827	NYSE	PM	Fri, Jul 8, 2011	68.64	69.46	68.47	69.41
826	NYSE	PM	Thu, Jul 7, 2011	68.65	69.38	68.65	69.14
825	NYSE	PM	Wed, Jul 6, 2011	67.32	68.59	67.18	68.24
824	NYSE	PM	Tue, Jul 5, 2011	66.90	68.16	66.79	67.19
823	NYSE	PM	Fri, Jul 1, 2011	66.66	67.14	66.48	66.75
822	NYSE	PM	Thu, Jun 30, 2011	66.45	66.81	66.06	66.77
821	NYSE	PM	Wed, Jun 29, 2011	66.35	66.61	66.02	66.17
820	NYSE	PM	Tue, Jun 28, 2011	66.16	66.17	65.52	65.89
819	NYSE	PM	Mon, Jun 27, 2011	65.40	66.16	65.20	65.92
818	NYSE	PM	Fri, Jun 24, 2011	66.16	66.16	64.68	65.10
817	NYSE	PM	Thu, Jun 23, 2011	66.28	66.36	65.51	66.17
816	NYSE	PM	Wed, Jun 22, 2011	67.62	67.83	66.64	66.65
815	NYSE	PM	Tue, Jun 21, 2011	68.87	68.90	67.93	68.05
814	NYSE	PM	Mon, Jun 20, 2011	68.46	69.41	68.43	69.08
813	NYSE	PM	Fri, Jun 17, 2011	67.95	69.00	67.95	68.48
812	NYSE	PM	Thu, Jun 16, 2011	67.44	68.03	67.08	67.52
811	NYSE	PM	Wed, Jun 15, 2011	68.59	68.74	66.52	67.51
810	NYSE	PM	Tue, Jun 14, 2011	68.16	69.51	67.83	68.92
809	NYSE	PM	Mon, Jun 13, 2011	67.30	67.83	66.80	67.53
808	NYSE	PM	Fri, Jun 10, 2011	67.82	68.08	67.35	67.35
807	NYSE	PM	Thu, Jun 9, 2011	68.31	68.61	67.53	68.12
806	NYSE	PM	Wed, Jun 8, 2011	67.55	68.32	67.12	68.04
805	NYSE	PM	Tue, Jun 7, 2011	68.60	68.62	67.79	67.81
804	NYSE	PM	Mon, Jun 6, 2011	68.79	68.99	68.25	68.32
803	NYSE	PM	Fri, Jun 3, 2011	69.25	69.65	68.76	68.99
802	NYSE	PM	Thu, Jun 2, 2011	70.92	70.99	69.63	69.91
801	NYSE	PM	Wed, Jun 1, 2011	71.70	71.75	71.03	71.07
800	NYSE	PM	Tue, May 31, 2011	70.82	71.75	70.76	71.75
799	NYSE	PM	Fri, May 27, 2011	70.24	70.73	70.20	70.52
798	NYSE	PM	Thu, May 26, 2011	69.45	70.67	69.07	70.30
797	NYSE	PM	Wed, May 25, 2011	69.42	69.71	69.12	69.49
796	NYSE	PM	Tue, May 24, 2011	69.00	70.09	68.91	69.86
795	NYSE	PM	Mon, May 23, 2011	69.41	69.80	68.91	69.10
794	NYSE	PM	Fri, May 20, 2011	70.61	70.68	69.99	70.19
793	NYSE	PM	Thu, May 19, 2011	69.55	70.77	69.54	70.68
792	NYSE	PM	Wed, May 18, 2011	68.74	69.40	68.46	69.28
791	NYSE	PM	Tue, May 17, 2011	68.38	68.73	68.24	68.59
790	NYSE	PM	Mon, May 16, 2011	68.02	68.70	67.84	68.44
789	NYSE	PM	Fri, May 13, 2011	68.26	69.08	68.26	68.31
788	NYSE	PM	Thu, May 12, 2011	68.13	68.25	67.95	68.21
787	NYSE	PM	Wed, May 11, 2011	68.30	68.58	67.98	68.17
786	NYSE	PM	Tue, May 10, 2011	68.33	68.49	68.17	68.28
785	NYSE	PM	Mon, May 9, 2011	68.84	69.00	68.17	68.29
784	NYSE	PM	Fri, May 6, 2011	68.80	69.39	68.57	68.60
783	NYSE	PM	Thu, May 5, 2011	69.18	69.45	68.25	68.39
782	NYSE	PM	Wed, May 4, 2011	69.55	69.83	69.08	69.35
781	NYSE	PM	Tue, May 3, 2011	69.03	69.63	68.85	69.55
780	NYSE	PM	Mon, May 2, 2011	69.81	69.92	69.16	69.31
779	NYSE	PM	Fri, Apr 29, 2011	69.16	69.79	68.63	69.44
778	NYSE	PM	Thu, Apr 28, 2011	67.56	69.22	67.42	69.03
777	NYSE	PM	Wed, Apr 27, 2011	67.53	67.59	66.94	67.52
776	NYSE	PM	Tue, Apr 26, 2011	67.80	68.09	67.34	67.59
775	NYSE	PM	Mon, Apr 25, 2011	67.66	67.91	67.36	67.60
774	NYSE	PM	Thu, Apr 21, 2011	67.02	68.21	66.84	67.61
773	NYSE	PM	Wed, Apr 20, 2011	66.85	67.35	66.42	66.48
772	NYSE	PM	Tue, Apr 19, 2011	65.61	66.19	65.31	66.13
771	NYSE	PM	Mon, Apr 18, 2011	65.92	66.49	65.48	65.76
770	NYSE	PM	Fri, Apr 15, 2011	66.39	66.74	65.96	66.56
769	NYSE	PM	Thu, Apr 14, 2011	65.98	66.45	65.83	66.19
768	NYSE	PM	Wed, Apr 13, 2011	65.90	66.21	65.72	66.11
767	NYSE	PM	Tue, Apr 12, 2011	66.44	66.82	65.83	66.04
766	NYSE	PM	Mon, Apr 11, 2011	66.27	67.28	66.25	66.83
765	NYSE	PM	Fri, Apr 8, 2011	65.71	66.04	65.52	65.83
764	NYSE	PM	Thu, Apr 7, 2011	65.62	65.69	65.07	65.68
763	NYSE	PM	Wed, Apr 6, 2011	65.78	66.05	65.48	65.81
762	NYSE	PM	Tue, Apr 5, 2011	64.76	65.97	64.65	65.55
761	NYSE	PM	Mon, Apr 4, 2011	64.93	65.05	64.49	64.92
760	NYSE	PM	Fri, Apr 1, 2011	65.87	66.02	64.91	64.93
759	NYSE	PM	Thu, Mar 31, 2011	65.68	65.90	65.34	65.63
758	NYSE	PM	Wed, Mar 30, 2011	65.85	65.92	65.24	65.70
757	NYSE	PM	Tue, Mar 29, 2011	64.79	65.29	64.61	65.26
756	NYSE	PM	Mon, Mar 28, 2011	65.28	65.62	65.17	65.17
755	NYSE	PM	Fri, Mar 25, 2011	64.65	65.47	64.53	65.12
754	NYSE	PM	Thu, Mar 24, 2011	64.05	64.74	63.80	64.52
753	NYSE	PM	Wed, Mar 23, 2011	63.26	64.11	63.08	63.84
752	NYSE	PM	Tue, Mar 22, 2011	62.33	63.89	62.21	63.34
751	NYSE	PM	Mon, Mar 21, 2011	62.21	63.53	61.91	62.95
750	NYSE	PM	Fri, Mar 18, 2011	61.70	62.53	61.35	61.72
749	NYSE	PM	Thu, Mar 17, 2011	62.45	62.78	61.67	61.79
748	NYSE	PM	Wed, Mar 16, 2011	62.44	62.64	61.45	61.87
747	NYSE	PM	Tue, Mar 15, 2011	62.49	62.91	61.88	62.70
746	NYSE	PM	Mon, Mar 14, 2011	63.55	63.84	63.23	63.58
745	NYSE	PM	Fri, Mar 11, 2011	63.43	63.98	63.37	63.78
744	NYSE	PM	Thu, Mar 10, 2011	63.82	64.19	63.59	63.76
743	NYSE	PM	Wed, Mar 9, 2011	64.17	64.45	63.89	64.35
742	NYSE	PM	Tue, Mar 8, 2011	63.85	64.60	63.78	64.25
741	NYSE	PM	Mon, Mar 7, 2011	63.66	64.42	63.52	63.64
740	NYSE	PM	Fri, Mar 4, 2011	63.69	63.88	63.03	63.50
739	NYSE	PM	Thu, Mar 3, 2011	63.35	63.95	63.10	63.67
738	NYSE	PM	Wed, Mar 2, 2011	62.31	63.33	62.13	62.92
737	NYSE	PM	Tue, Mar 1, 2011	63.06	63.63	62.21	62.27
736	NYSE	PM	Mon, Feb 28, 2011	62.68	63.12	62.40	62.78
735	NYSE	PM	Fri, Feb 25, 2011	62.43	62.69	62.00	62.25
734	NYSE	PM	Thu, Feb 24, 2011	61.81	63.00	61.79	62.29
733	NYSE	PM	Wed, Feb 23, 2011	61.55	62.38	61.50	61.98
732	NYSE	PM	Tue, Feb 22, 2011	60.82	61.99	60.50	61.54
731	NYSE	PM	Fri, Feb 18, 2011	60.86	61.64	60.80	61.43
730	NYSE	PM	Thu, Feb 17, 2011	60.39	60.88	60.30	60.84
729	NYSE	PM	Wed, Feb 16, 2011	60.12	60.76	59.94	60.70
728	NYSE	PM	Tue, Feb 15, 2011	59.46	60.18	59.44	59.89
727	NYSE	PM	Mon, Feb 14, 2011	59.53	59.77	59.09	59.74
726	NYSE	PM	Fri, Feb 11, 2011	58.91	59.86	58.87	59.62
725	NYSE	PM	Thu, Feb 10, 2011	59.29	59.90	58.89	59.17
724	NYSE	PM	Wed, Feb 9, 2011	58.61	59.67	58.50	59.54
723	NYSE	PM	Tue, Feb 8, 2011	59.00	59.11	58.65	59.06
722	NYSE	PM	Mon, Feb 7, 2011	58.91	59.00	58.46	59.00
721	NYSE	PM	Fri, Feb 4, 2011	58.07	58.76	57.91	58.67
720	NYSE	PM	Thu, Feb 3, 2011	57.49	58.09	57.49	58.01
719	NYSE	PM	Wed, Feb 2, 2011	57.48	57.76	57.33	57.68
718	NYSE	PM	Tue, Feb 1, 2011	57.52	58.21	57.50	57.72
717	NYSE	PM	Mon, Jan 31, 2011	56.84	57.27	56.46	57.24
716	NYSE	PM	Fri, Jan 28, 2011	57.30	57.31	56.55	56.60
715	NYSE	PM	Thu, Jan 27, 2011	57.55	57.58	56.94	56.99
714	NYSE	PM	Wed, Jan 26, 2011	57.67	57.75	57.34	57.38
713	NYSE	PM	Tue, Jan 25, 2011	56.87	57.62	56.72	57.53
712	NYSE	PM	Mon, Jan 24, 2011	56.58	57.18	56.25	57.10
711	NYSE	PM	Fri, Jan 21, 2011	56.82	57.00	56.26	56.70
710	NYSE	PM	Thu, Jan 20, 2011	56.62	56.87	56.26	56.49
709	NYSE	PM	Wed, Jan 19, 2011	56.29	56.62	56.16	56.59
708	NYSE	PM	Tue, Jan 18, 2011	56.54	57.00	55.98	56.22
707	NYSE	PM	Fri, Jan 14, 2011	56.29	56.77	56.18	56.67
706	NYSE	PM	Thu, Jan 13, 2011	56.37	56.58	56.11	56.50
705	NYSE	PM	Wed, Jan 12, 2011	56.32	56.59	56.00	56.59
704	NYSE	PM	Tue, Jan 11, 2011	56.75	56.95	55.92	56.02
703	NYSE	PM	Mon, Jan 10, 2011	56.43	56.75	55.85	56.51
702	NYSE	PM	Fri, Jan 7, 2011	57.23	57.49	55.92	56.42
701	NYSE	PM	Thu, Jan 6, 2011	58.25	58.40	57.36	57.72
700	NYSE	PM	Wed, Jan 5, 2011	58.80	58.92	57.79	58.50
699	NYSE	PM	Tue, Jan 4, 2011	58.48	58.95	58.15	58.67
698	NYSE	PM	Mon, Jan 3, 2011	58.88	58.99	58.43	58.67
697	NYSE	PM	Fri, Dec 31, 2010	58.48	58.85	58.31	58.53
696	NYSE	PM	Thu, Dec 30, 2010	58.64	58.75	58.33	58.49
695	NYSE	PM	Wed, Dec 29, 2010	58.72	58.93	58.51	58.75
694	NYSE	PM	Tue, Dec 28, 2010	58.58	58.83	58.22	58.53
693	NYSE	PM	Mon, Dec 27, 2010	58.51	58.77	58.43	58.60
692	NYSE	PM	Thu, Dec 23, 2010	58.68	58.92	58.38	58.67
691	NYSE	PM	Wed, Dec 22, 2010	58.63	58.94	58.25	58.87
690	NYSE	PM	Tue, Dec 21, 2010	59.41	59.55	58.30	58.48
689	NYSE	PM	Mon, Dec 20, 2010	59.79	60.14	59.43	59.57
688	NYSE	PM	Fri, Dec 17, 2010	59.67	59.87	59.17	59.69
687	NYSE	PM	Thu, Dec 16, 2010	59.37	59.74	58.96	59.71
686	NYSE	PM	Wed, Dec 15, 2010	58.88	59.60	58.87	59.41
685	NYSE	PM	Tue, Dec 14, 2010	58.82	59.43	58.75	59.39
684	NYSE	PM	Mon, Dec 13, 2010	59.05	59.23	58.34	58.70
683	NYSE	PM	Fri, Dec 10, 2010	59.52	59.92	58.89	59.00
682	NYSE	PM	Thu, Dec 9, 2010	59.71	59.80	59.18	59.39
681	NYSE	PM	Wed, Dec 8, 2010	59.45	59.50	59.08	59.35
680	NYSE	PM	Tue, Dec 7, 2010	58.96	59.40	58.89	59.40
679	NYSE	PM	Mon, Dec 6, 2010	58.08	58.65	57.81	58.53
678	NYSE	PM	Fri, Dec 3, 2010	57.60	58.54	57.46	58.12
677	NYSE	PM	Thu, Dec 2, 2010	57.51	58.01	57.30	57.93
676	NYSE	PM	Wed, Dec 1, 2010	57.37	57.97	56.71	57.70
675	NYSE	PM	Tue, Nov 30, 2010	57.48	57.58	56.75	56.89
674	NYSE	PM	Mon, Nov 29, 2010	58.34	58.36	57.33	57.82
673	NYSE	PM	Fri, Nov 26, 2010	58.92	59.09	58.50	58.78
672	NYSE	PM	Wed, Nov 24, 2010	59.18	59.29	58.86	59.21
671	NYSE	PM	Tue, Nov 23, 2010	58.78	58.96	58.41	58.77
670	NYSE	PM	Mon, Nov 22, 2010	59.24	59.53	58.86	59.48
669	NYSE	PM	Fri, Nov 19, 2010	59.46	59.86	58.97	59.81
668	NYSE	PM	Thu, Nov 18, 2010	58.51	59.85	58.34	59.45
667	NYSE	PM	Wed, Nov 17, 2010	58.68	58.94	57.79	57.79
666	NYSE	PM	Tue, Nov 16, 2010	59.22	59.51	58.26	58.54
665	NYSE	PM	Mon, Nov 15, 2010	59.61	59.96	59.35	59.45
664	NYSE	PM	Fri, Nov 12, 2010	59.66	59.88	59.29	59.64
663	NYSE	PM	Thu, Nov 11, 2010	59.05	59.86	59.02	59.82
662	NYSE	PM	Wed, Nov 10, 2010	59.48	59.79	59.16	59.61
661	NYSE	PM	Tue, Nov 9, 2010	60.01	60.20	59.41	59.56
660	NYSE	PM	Mon, Nov 8, 2010	60.03	60.39	59.85	60.22
659	NYSE	PM	Fri, Nov 5, 2010	60.87	60.87	60.18	60.44
658	NYSE	PM	Thu, Nov 4, 2010	59.88	60.83	59.70	60.82
657	NYSE	PM	Wed, Nov 3, 2010	58.60	59.53	58.40	59.30
656	NYSE	PM	Tue, Nov 2, 2010	58.38	59.00	58.14	58.46
655	NYSE	PM	Mon, Nov 1, 2010	58.61	59.31	58.12	58.29
654	NYSE	PM	Fri, Oct 29, 2010	59.06	59.26	58.50	58.51
653	NYSE	PM	Thu, Oct 28, 2010	59.27	59.70	58.93	59.26
652	NYSE	PM	Wed, Oct 27, 2010	58.97	59.14	58.39	58.98
651	NYSE	PM	Tue, Oct 26, 2010	59.15	59.53	58.93	59.50
650	NYSE	PM	Mon, Oct 25, 2010	58.53	59.85	58.47	59.47
649	NYSE	PM	Fri, Oct 22, 2010	57.92	58.29	57.58	58.13
648	NYSE	PM	Thu, Oct 21, 2010	56.88	57.85	56.49	57.56
647	NYSE	PM	Wed, Oct 20, 2010	57.22	57.69	57.01	57.48
646	NYSE	PM	Tue, Oct 19, 2010	57.81	58.04	56.66	57.07
645	NYSE	PM	Mon, Oct 18, 2010	58.34	58.56	58.06	58.38
644	NYSE	PM	Fri, Oct 15, 2010	58.02	58.78	58.02	58.54
643	NYSE	PM	Thu, Oct 14, 2010	57.40	57.90	57.39	57.75
642	NYSE	PM	Wed, Oct 13, 2010	57.39	57.75	57.01	57.36
641	NYSE	PM	Tue, Oct 12, 2010	56.48	57.30	56.40	57.18
640	NYSE	PM	Mon, Oct 11, 2010	56.96	57.16	56.33	56.42
639	NYSE	PM	Fri, Oct 8, 2010	56.75	57.20	56.60	56.63
638	NYSE	PM	Thu, Oct 7, 2010	56.56	56.65	55.95	56.29
637	NYSE	PM	Wed, Oct 6, 2010	55.40	56.93	55.37	56.31
636	NYSE	PM	Tue, Oct 5, 2010	55.66	55.97	55.15	55.35
635	NYSE	PM	Mon, Oct 4, 2010	55.39	55.71	55.10	55.29
634	NYSE	PM	Fri, Oct 1, 2010	56.04	56.51	55.45	55.55
633	NYSE	PM	Thu, Sep 30, 2010	56.48	57.11	55.81	56.02
632	NYSE	PM	Wed, Sep 29, 2010	55.97	56.65	55.75	56.32
631	NYSE	PM	Tue, Sep 28, 2010	55.40	56.19	55.17	56.08
630	NYSE	PM	Mon, Sep 27, 2010	55.98	56.22	55.45	55.46
629	NYSE	PM	Fri, Sep 24, 2010	55.58	56.50	55.56	56.10
628	NYSE	PM	Thu, Sep 23, 2010	54.78	55.65	54.61	55.11
627	NYSE	PM	Wed, Sep 22, 2010	55.13	55.40	54.90	55.19
626	NYSE	PM	Tue, Sep 21, 2010	56.03	56.25	55.46	56.04
625	NYSE	PM	Mon, Sep 20, 2010	55.29	56.23	55.00	55.95
624	NYSE	PM	Fri, Sep 17, 2010	55.30	55.90	55.07	55.12
623	NYSE	PM	Thu, Sep 16, 2010	55.20	55.30	54.81	55.11
622	NYSE	PM	Wed, Sep 15, 2010	54.86	55.60	54.63	55.54
621	NYSE	PM	Tue, Sep 14, 2010	54.55	55.00	54.26	54.86
620	NYSE	PM	Mon, Sep 13, 2010	54.96	54.99	54.32	54.77
619	NYSE	PM	Fri, Sep 10, 2010	53.87	54.87	53.81	54.60
618	NYSE	PM	Thu, Sep 9, 2010	53.68	53.97	53.22	53.75
617	NYSE	PM	Wed, Sep 8, 2010	53.61	53.86	53.40	53.62
616	NYSE	PM	Tue, Sep 7, 2010	53.92	54.25	53.57	53.64
615	NYSE	PM	Fri, Sep 3, 2010	53.11	54.10	53.11	54.04
614	NYSE	PM	Thu, Sep 2, 2010	52.97	53.36	52.87	53.29
613	NYSE	PM	Wed, Sep 1, 2010	51.88	53.09	51.88	52.97
612	NYSE	PM	Tue, Aug 31, 2010	51.37	51.77	51.02	51.36
611	NYSE	PM	Mon, Aug 30, 2010	51.08	51.91	51.08	51.43
610	NYSE	PM	Fri, Aug 27, 2010	51.14	51.63	50.65	51.44
609	NYSE	PM	Thu, Aug 26, 2010	51.54	51.84	50.54	51.06
608	NYSE	PM	Wed, Aug 25, 2010	51.17	51.75	50.93	51.52
607	NYSE	PM	Tue, Aug 24, 2010	51.10	51.71	51.06	51.51
606	NYSE	PM	Mon, Aug 23, 2010	52.10	52.49	51.71	51.73
605	NYSE	PM	Fri, Aug 20, 2010	51.75	52.43	51.75	51.98
604	NYSE	PM	Thu, Aug 19, 2010	52.72	52.72	51.62	52.00
603	NYSE	PM	Wed, Aug 18, 2010	52.55	53.00	52.22	52.76
602	NYSE	PM	Tue, Aug 17, 2010	52.34	53.04	51.99	52.57
601	NYSE	PM	Mon, Aug 16, 2010	51.66	52.06	50.96	51.99
600	NYSE	PM	Fri, Aug 13, 2010	51.59	52.28	51.59	51.99
599	NYSE	PM	Thu, Aug 12, 2010	51.22	52.16	51.18	51.85
598	NYSE	PM	Wed, Aug 11, 2010	52.22	52.47	51.63	51.75
597	NYSE	PM	Tue, Aug 10, 2010	52.09	53.24	52.05	52.97
596	NYSE	PM	Mon, Aug 9, 2010	52.10	52.62	52.00	52.54
595	NYSE	PM	Fri, Aug 6, 2010	51.53	52.21	51.23	52.19
594	NYSE	PM	Thu, Aug 5, 2010	52.08	52.09	51.70	51.82
593	NYSE	PM	Wed, Aug 4, 2010	52.13	52.50	51.96	52.24
592	NYSE	PM	Tue, Aug 3, 2010	51.81	52.50	51.81	52.15
591	NYSE	PM	Mon, Aug 2, 2010	51.47	52.00	51.25	51.96
590	NYSE	PM	Fri, Jul 30, 2010	50.80	51.30	50.60	51.04
589	NYSE	PM	Thu, Jul 29, 2010	51.16	51.55	50.78	51.18
588	NYSE	PM	Wed, Jul 28, 2010	51.36	51.45	50.90	51.04
587	NYSE	PM	Tue, Jul 27, 2010	51.26	51.38	50.95	51.34
586	NYSE	PM	Mon, Jul 26, 2010	50.57	51.23	50.57	51.19
585	NYSE	PM	Fri, Jul 23, 2010	50.82	50.97	50.27	50.66
584	NYSE	PM	Thu, Jul 22, 2010	50.38	51.09	49.90	50.84
583	NYSE	PM	Wed, Jul 21, 2010	50.78	50.86	49.20	49.89
582	NYSE	PM	Tue, Jul 20, 2010	49.66	50.75	49.63	50.63
581	NYSE	PM	Mon, Jul 19, 2010	49.51	50.10	49.43	49.96
580	NYSE	PM	Fri, Jul 16, 2010	49.99	50.89	49.51	49.67
579	NYSE	PM	Thu, Jul 15, 2010	49.62	50.30	49.33	50.10
578	NYSE	PM	Wed, Jul 14, 2010	49.18	49.73	48.96	49.52
577	NYSE	PM	Tue, Jul 13, 2010	49.12	49.45	49.00	49.30
576	NYSE	PM	Mon, Jul 12, 2010	48.57	48.99	48.26	48.84
575	NYSE	PM	Fri, Jul 9, 2010	48.80	48.90	48.22	48.59
574	NYSE	PM	Thu, Jul 8, 2010	47.95	48.68	47.67	48.54
573	NYSE	PM	Wed, Jul 7, 2010	46.59	47.56	46.39	47.54
572	NYSE	PM	Tue, Jul 6, 2010	46.75	47.19	46.34	46.77
571	NYSE	PM	Fri, Jul 2, 2010	46.63	46.88	46.23	46.45
570	NYSE	PM	Thu, Jul 1, 2010	45.77	46.68	45.55	46.55
569	NYSE	PM	Wed, Jun 30, 2010	46.15	46.36	45.75	45.84
568	NYSE	PM	Tue, Jun 29, 2010	45.90	46.80	45.54	45.72
567	NYSE	PM	Mon, Jun 28, 2010	46.00	46.68	45.90	46.29
566	NYSE	PM	Fri, Jun 25, 2010	46.56	47.00	45.90	45.90
565	NYSE	PM	Thu, Jun 24, 2010	46.28	46.72	46.04	46.43
564	NYSE	PM	Wed, Jun 23, 2010	45.96	47.08	45.90	46.49
563	NYSE	PM	Tue, Jun 22, 2010	45.81	46.01	44.95	44.99
562	NYSE	PM	Mon, Jun 21, 2010	46.28	46.64	45.93	46.29
561	NYSE	PM	Fri, Jun 18, 2010	45.67	46.28	45.60	45.91
560	NYSE	PM	Thu, Jun 17, 2010	45.78	45.96	45.34	45.60
559	NYSE	PM	Wed, Jun 16, 2010	45.39	45.78	45.13	45.55
558	NYSE	PM	Tue, Jun 15, 2010	46.22	46.22	45.47	45.56
557	NYSE	PM	Mon, Jun 14, 2010	44.61	45.95	44.61	45.57
556	NYSE	PM	Fri, Jun 11, 2010	44.84	44.94	43.09	44.35
555	NYSE	PM	Thu, Jun 10, 2010	44.59	45.58	44.59	45.11
554	NYSE	PM	Wed, Jun 9, 2010	43.98	45.14	43.78	44.15
553	NYSE	PM	Tue, Jun 8, 2010	43.13	43.77	42.94	43.73
552	NYSE	PM	Mon, Jun 7, 2010	43.72	44.25	43.07	43.17
551	NYSE	PM	Fri, Jun 4, 2010	44.57	44.75	43.51	43.74
550	NYSE	PM	Thu, Jun 3, 2010	45.06	45.36	44.69	45.02
549	NYSE	PM	Wed, Jun 2, 2010	44.04	45.06	44.04	45.05
548	NYSE	PM	Tue, Jun 1, 2010	43.77	44.59	43.51	43.97
547	NYSE	PM	Fri, May 28, 2010	44.76	44.80	44.02	44.12
546	NYSE	PM	Thu, May 27, 2010	44.23	44.80	44.09	44.70
545	NYSE	PM	Wed, May 26, 2010	43.85	44.56	43.55	43.70
544	NYSE	PM	Tue, May 25, 2010	43.60	43.92	42.97	43.72
543	NYSE	PM	Mon, May 24, 2010	44.04	44.72	43.57	44.30
542	NYSE	PM	Fri, May 21, 2010	43.90	44.71	43.38	44.26
541	NYSE	PM	Thu, May 20, 2010	45.47	45.92	44.49	44.55
540	NYSE	PM	Wed, May 19, 2010	45.37	46.52	45.10	46.26
539	NYSE	PM	Tue, May 18, 2010	46.44	46.76	45.37	45.56
538	NYSE	PM	Mon, May 17, 2010	46.60	46.83	45.89	46.25
537	NYSE	PM	Fri, May 14, 2010	47.27	47.47	46.29	46.56
536	NYSE	PM	Thu, May 13, 2010	47.86	48.19	47.31	47.36
535	NYSE	PM	Wed, May 12, 2010	47.93	48.31	47.52	47.99
534	NYSE	PM	Tue, May 11, 2010	47.74	48.63	47.74	48.35
533	NYSE	PM	Mon, May 10, 2010	47.91	49.04	47.70	48.35
532	NYSE	PM	Fri, May 7, 2010	46.14	47.00	45.92	46.42
531	NYSE	PM	Thu, May 6, 2010	48.58	48.92	2.00	47.00
530	NYSE	PM	Wed, May 5, 2010	48.89	49.55	48.50	48.71
529	NYSE	PM	Tue, May 4, 2010	49.01	49.75	48.86	49.00
528	NYSE	PM	Mon, May 3, 2010	49.32	49.68	49.15	49.42
527	NYSE	PM	Fri, Apr 30, 2010	49.47	49.81	49.02	49.08
526	NYSE	PM	Thu, Apr 29, 2010	49.45	50.30	49.33	49.58
525	NYSE	PM	Wed, Apr 28, 2010	48.67	49.34	48.53	49.09
524	NYSE	PM	Tue, Apr 27, 2010	50.01	50.07	48.22	48.44
523	NYSE	PM	Mon, Apr 26, 2010	51.04	51.14	50.06	50.13
522	NYSE	PM	Fri, Apr 23, 2010	51.18	51.23	50.60	51.14
521	NYSE	PM	Thu, Apr 22, 2010	50.38	51.32	50.08	51.24
520	NYSE	PM	Wed, Apr 21, 2010	51.97	52.87	51.80	51.99
519	NYSE	PM	Tue, Apr 20, 2010	51.48	53.91	51.16	51.92
518	NYSE	PM	Mon, Apr 19, 2010	50.55	51.44	50.55	51.35
517	NYSE	PM	Fri, Apr 16, 2010	51.45	51.68	50.56	50.74
516	NYSE	PM	Thu, Apr 15, 2010	50.65	51.62	50.65	51.59
515	NYSE	PM	Wed, Apr 14, 2010	52.09	52.09	50.80	51.30
514	NYSE	PM	Tue, Apr 13, 2010	52.78	52.82	52.08	52.46
513	NYSE	PM	Mon, Apr 12, 2010	52.86	53.20	52.74	52.95
512	NYSE	PM	Fri, Apr 9, 2010	52.76	52.81	52.03	52.75
511	NYSE	PM	Thu, Apr 8, 2010	52.29	52.72	52.21	52.37
510	NYSE	PM	Wed, Apr 7, 2010	52.57	52.80	52.29	52.52
509	NYSE	PM	Tue, Apr 6, 2010	52.64	52.95	52.55	52.65
508	NYSE	PM	Mon, Apr 5, 2010	52.60	52.99	52.36	52.85
507	NYSE	PM	Thu, Apr 1, 2010	52.24	52.68	52.16	52.47
506	NYSE	PM	Wed, Mar 31, 2010	52.50	52.50	51.95	52.16
505	NYSE	PM	Tue, Mar 30, 2010	52.62	52.92	52.16	52.49
504	NYSE	PM	Mon, Mar 29, 2010	52.27	52.74	52.25	52.53
503	NYSE	PM	Fri, Mar 26, 2010	51.78	52.45	51.68	52.12
502	NYSE	PM	Thu, Mar 25, 2010	52.12	52.53	51.66	51.72
501	NYSE	PM	Wed, Mar 24, 2010	52.43	52.70	51.84	51.89
500	NYSE	PM	Tue, Mar 23, 2010	52.20	52.44	51.69	52.44
499	NYSE	PM	Mon, Mar 22, 2010	52.39	53.07	52.23	52.89
498	NYSE	PM	Fri, Mar 19, 2010	51.92	52.85	51.83	52.68
497	NYSE	PM	Thu, Mar 18, 2010	51.94	51.99	51.65	51.82
496	NYSE	PM	Wed, Mar 17, 2010	51.45	51.92	51.27	51.83
495	NYSE	PM	Tue, Mar 16, 2010	50.98	51.43	50.82	51.24
494	NYSE	PM	Mon, Mar 15, 2010	50.05	51.12	49.81	50.92
493	NYSE	PM	Fri, Mar 12, 2010	50.25	50.50	49.95	50.14
492	NYSE	PM	Thu, Mar 11, 2010	50.29	50.51	49.68	50.24
491	NYSE	PM	Wed, Mar 10, 2010	50.25	50.41	49.85	50.30
490	NYSE	PM	Tue, Mar 9, 2010	50.61	50.78	50.20	50.38
489	NYSE	PM	Mon, Mar 8, 2010	51.13	51.28	50.69	50.79
488	NYSE	PM	Fri, Mar 5, 2010	50.75	51.38	50.52	51.25
487	NYSE	PM	Thu, Mar 4, 2010	50.16	50.80	50.06	50.66
486	NYSE	PM	Wed, Mar 3, 2010	49.82	50.17	49.72	49.98
485	NYSE	PM	Tue, Mar 2, 2010	49.39	50.09	49.11	49.81
484	NYSE	PM	Mon, Mar 1, 2010	49.05	49.25	48.79	48.93
483	NYSE	PM	Fri, Feb 26, 2010	49.62	49.63	48.95	48.98
482	NYSE	PM	Thu, Feb 25, 2010	49.43	49.88	49.00	49.61
481	NYSE	PM	Wed, Feb 24, 2010	49.32	49.97	48.97	49.83
480	NYSE	PM	Tue, Feb 23, 2010	49.75	50.00	49.18	49.30
479	NYSE	PM	Mon, Feb 22, 2010	50.00	50.07	49.68	49.75
478	NYSE	PM	Fri, Feb 19, 2010	50.20	50.41	49.80	49.98
477	NYSE	PM	Thu, Feb 18, 2010	49.59	50.35	49.59	50.28
476	NYSE	PM	Wed, Feb 17, 2010	49.51	49.89	49.35	49.83
475	NYSE	PM	Tue, Feb 16, 2010	49.60	49.92	49.06	49.42
474	NYSE	PM	Fri, Feb 12, 2010	48.35	49.93	48.20	49.29
473	NYSE	PM	Thu, Feb 11, 2010	46.65	48.93	46.05	48.67
472	NYSE	PM	Wed, Feb 10, 2010	46.81	47.09	46.39	46.81
471	NYSE	PM	Tue, Feb 9, 2010	45.93	47.00	45.70	46.85
470	NYSE	PM	Mon, Feb 8, 2010	45.31	46.28	45.31	45.53
469	NYSE	PM	Fri, Feb 5, 2010	46.22	46.22	45.01	45.66
468	NYSE	PM	Thu, Feb 4, 2010	46.60	46.81	45.90	45.94
467	NYSE	PM	Wed, Feb 3, 2010	47.33	47.44	46.81	46.97
466	NYSE	PM	Tue, Feb 2, 2010	46.21	47.72	46.07	47.60
465	NYSE	PM	Mon, Feb 1, 2010	45.74	46.23	45.63	46.11
464	NYSE	PM	Fri, Jan 29, 2010	46.53	47.09	45.43	45.51
463	NYSE	PM	Thu, Jan 28, 2010	46.66	47.10	46.02	46.21
462	NYSE	PM	Wed, Jan 27, 2010	46.85	47.10	46.22	46.64
461	NYSE	PM	Tue, Jan 26, 2010	46.69	47.40	46.69	47.00
460	NYSE	PM	Mon, Jan 25, 2010	47.09	47.63	47.02	47.05
459	NYSE	PM	Fri, Jan 22, 2010	47.60	47.77	46.71	46.81
458	NYSE	PM	Thu, Jan 21, 2010	49.22	49.31	47.59	47.73
457	NYSE	PM	Wed, Jan 20, 2010	49.90	49.91	48.70	49.24
456	NYSE	PM	Tue, Jan 19, 2010	49.60	50.20	49.51	50.09
455	NYSE	PM	Fri, Jan 15, 2010	49.66	49.97	49.46	49.62
454	NYSE	PM	Thu, Jan 14, 2010	49.48	49.98	49.48	49.60
453	NYSE	PM	Wed, Jan 13, 2010	49.17	49.89	49.17	49.67
452	NYSE	PM	Tue, Jan 12, 2010	49.37	49.37	48.85	49.17
451	NYSE	PM	Mon, Jan 11, 2010	49.78	49.80	49.25	49.44
450	NYSE	PM	Fri, Jan 8, 2010	49.32	49.52	48.78	49.26
449	NYSE	PM	Thu, Jan 7, 2010	48.77	49.60	48.56	49.53
448	NYSE	PM	Wed, Jan 6, 2010	48.66	49.00	48.29	48.92
447	NYSE	PM	Tue, Jan 5, 2010	49.37	49.57	48.76	48.92
446	NYSE	PM	Mon, Jan 4, 2010	48.33	49.59	48.25	49.35
445	NYSE	PM	Thu, Dec 31, 2009	48.59	48.88	48.12	48.19
444	NYSE	PM	Wed, Dec 30, 2009	48.59	48.95	48.46	48.66
443	NYSE	PM	Tue, Dec 29, 2009	48.78	48.99	48.60	48.85
442	NYSE	PM	Mon, Dec 28, 2009	48.90	49.08	48.73	48.85
441	NYSE	PM	Thu, Dec 24, 2009	48.76	49.08	48.76	48.90
440	NYSE	PM	Wed, Dec 23, 2009	48.93	49.32	48.72	48.80
439	NYSE	PM	Tue, Dec 22, 2009	49.42	49.83	49.35	49.60
438	NYSE	PM	Mon, Dec 21, 2009	49.15	49.46	48.99	49.25
437	NYSE	PM	Fri, Dec 18, 2009	49.77	49.77	48.32	48.66
436	NYSE	PM	Thu, Dec 17, 2009	49.96	49.98	49.21	49.29
435	NYSE	PM	Wed, Dec 16, 2009	50.00	50.54	49.93	50.08
434	NYSE	PM	Tue, Dec 15, 2009	49.81	50.39	49.75	50.07
433	NYSE	PM	Mon, Dec 14, 2009	49.56	50.44	49.33	50.26
432	NYSE	PM	Fri, Dec 11, 2009	48.87	49.32	48.40	48.48
431	NYSE	PM	Thu, Dec 10, 2009	49.27	49.59	48.70	48.87
430	NYSE	PM	Wed, Dec 9, 2009	49.49	49.67	48.66	49.06
429	NYSE	PM	Tue, Dec 8, 2009	49.60	49.91	48.45	49.04
428	NYSE	PM	Mon, Dec 7, 2009	49.61	50.15	49.54	49.84
427	NYSE	PM	Fri, Dec 4, 2009	49.78	50.50	49.42	49.82
426	NYSE	PM	Thu, Dec 3, 2009	49.20	49.83	49.13	49.48
425	NYSE	PM	Wed, Dec 2, 2009	49.17	49.83	49.06	49.17
424	NYSE	PM	Tue, Dec 1, 2009	48.53	49.47	48.50	49.17
423	NYSE	PM	Mon, Nov 30, 2009	49.96	49.99	48.01	48.09
422	NYSE	PM	Fri, Nov 27, 2009	49.49	50.25	49.12	49.99
421	NYSE	PM	Wed, Nov 25, 2009	50.35	50.57	50.15	50.31
420	NYSE	PM	Tue, Nov 24, 2009	50.09	50.72	50.05	50.32
419	NYSE	PM	Mon, Nov 23, 2009	49.88	50.38	49.67	50.07
418	NYSE	PM	Fri, Nov 20, 2009	50.01	50.28	49.63	49.73
417	NYSE	PM	Thu, Nov 19, 2009	50.21	50.39	49.91	50.14
416	NYSE	PM	Wed, Nov 18, 2009	50.49	50.61	50.20	50.52
415	NYSE	PM	Tue, Nov 17, 2009	50.51	50.98	50.41	50.61
414	NYSE	PM	Mon, Nov 16, 2009	50.10	50.85	50.00	50.64
413	NYSE	PM	Fri, Nov 13, 2009	50.07	50.29	49.74	50.15
412	NYSE	PM	Thu, Nov 12, 2009	49.26	50.25	49.25	49.96
411	NYSE	PM	Wed, Nov 11, 2009	50.07	50.25	49.29	49.35
410	NYSE	PM	Tue, Nov 10, 2009	49.62	50.37	49.43	49.83
409	NYSE	PM	Mon, Nov 9, 2009	49.11	50.00	48.95	49.87
408	NYSE	PM	Fri, Nov 6, 2009	48.48	48.92	48.19	48.83
407	NYSE	PM	Thu, Nov 5, 2009	47.60	48.79	47.60	48.66
406	NYSE	PM	Wed, Nov 4, 2009	48.03	48.22	47.29	47.38
405	NYSE	PM	Tue, Nov 3, 2009	48.26	48.38	47.65	47.85
404	NYSE	PM	Mon, Nov 2, 2009	47.38	48.71	47.08	48.57
403	NYSE	PM	Fri, Oct 30, 2009	49.00	49.00	47.07	47.36
402	NYSE	PM	Thu, Oct 29, 2009	48.99	49.33	48.45	49.01
401	NYSE	PM	Wed, Oct 28, 2009	48.65	49.47	48.58	48.96
400	NYSE	PM	Tue, Oct 27, 2009	48.78	49.25	48.39	48.91
399	NYSE	PM	Mon, Oct 26, 2009	49.26	49.52	48.60	48.75
398	NYSE	PM	Fri, Oct 23, 2009	49.37	49.44	48.68	49.07
397	NYSE	PM	Thu, Oct 22, 2009	50.69	50.79	48.50	49.46
396	NYSE	PM	Wed, Oct 21, 2009	51.30	51.70	50.43	50.82
395	NYSE	PM	Tue, Oct 20, 2009	51.56	52.35	51.45	51.55
394	NYSE	PM	Mon, Oct 19, 2009	51.06	51.78	50.76	51.45
393	NYSE	PM	Fri, Oct 16, 2009	50.19	51.25	50.08	50.95
392	NYSE	PM	Thu, Oct 15, 2009	50.09	50.70	50.08	50.38
391	NYSE	PM	Wed, Oct 14, 2009	50.12	50.58	49.51	50.33
390	NYSE	PM	Tue, Oct 13, 2009	50.28	50.40	49.64	49.88
389	NYSE	PM	Mon, Oct 12, 2009	50.38	50.55	50.05	50.45
388	NYSE	PM	Fri, Oct 9, 2009	50.67	50.97	49.86	50.19
387	NYSE	PM	Thu, Oct 8, 2009	49.86	50.60	49.74	50.35
386	NYSE	PM	Wed, Oct 7, 2009	49.80	49.86	49.40	49.59
385	NYSE	PM	Tue, Oct 6, 2009	49.17	50.03	49.13	49.91
384	NYSE	PM	Mon, Oct 5, 2009	48.50	49.27	47.77	49.05
383	NYSE	PM	Fri, Oct 2, 2009	48.12	48.49	48.00	48.36
382	NYSE	PM	Thu, Oct 1, 2009	48.68	48.74	48.12	48.32
381	NYSE	PM	Wed, Sep 30, 2009	48.71	48.85	47.91	48.74
380	NYSE	PM	Tue, Sep 29, 2009	48.14	48.96	48.02	48.72
379	NYSE	PM	Mon, Sep 28, 2009	47.70	48.29	47.66	48.02
378	NYSE	PM	Fri, Sep 25, 2009	48.10	48.20	47.50	47.64
377	NYSE	PM	Thu, Sep 24, 2009	49.10	49.10	48.15	48.29
376	NYSE	PM	Wed, Sep 23, 2009	49.04	49.95	48.90	49.40
375	NYSE	PM	Tue, Sep 22, 2009	48.65	48.93	48.22	48.93
374	NYSE	PM	Mon, Sep 21, 2009	48.10	48.54	48.00	48.43
373	NYSE	PM	Fri, Sep 18, 2009	47.65	48.50	47.65	48.18
372	NYSE	PM	Thu, Sep 17, 2009	47.51	48.02	47.47	47.53
371	NYSE	PM	Wed, Sep 16, 2009	47.12	47.55	46.92	47.50
370	NYSE	PM	Tue, Sep 15, 2009	47.75	47.90	46.71	46.90
369	NYSE	PM	Mon, Sep 14, 2009	47.01	47.99	46.81	47.66
368	NYSE	PM	Fri, Sep 11, 2009	46.75	47.84	46.62	47.42
367	NYSE	PM	Thu, Sep 10, 2009	47.24	47.48	46.46	46.82
366	NYSE	PM	Wed, Sep 9, 2009	47.25	47.63	46.76	47.22
365	NYSE	PM	Tue, Sep 8, 2009	46.39	47.48	45.92	47.45
364	NYSE	PM	Fri, Sep 4, 2009	45.76	46.14	45.65	46.05
363	NYSE	PM	Thu, Sep 3, 2009	45.95	45.95	45.13	45.82
362	NYSE	PM	Wed, Sep 2, 2009	45.05	45.99	45.00	45.64
361	NYSE	PM	Tue, Sep 1, 2009	45.67	45.93	45.08	45.16
360	NYSE	PM	Mon, Aug 31, 2009	45.24	45.90	45.24	45.71
359	NYSE	PM	Fri, Aug 28, 2009	46.10	46.26	45.29	45.36
358	NYSE	PM	Thu, Aug 27, 2009	46.67	46.90	46.00	46.27
357	NYSE	PM	Wed, Aug 26, 2009	46.63	47.25	46.55	46.68
356	NYSE	PM	Tue, Aug 25, 2009	47.34	47.52	46.78	46.80
355	NYSE	PM	Mon, Aug 24, 2009	46.67	47.56	46.67	47.43
354	NYSE	PM	Fri, Aug 21, 2009	46.70	47.18	46.39	46.87
353	NYSE	PM	Thu, Aug 20, 2009	45.78	46.64	45.62	46.48
352	NYSE	PM	Wed, Aug 19, 2009	46.00	46.10	45.40	45.79
351	NYSE	PM	Tue, Aug 18, 2009	45.45	46.70	45.03	46.32
350	NYSE	PM	Mon, Aug 17, 2009	46.08	46.74	45.39	45.46
349	NYSE	PM	Fri, Aug 14, 2009	46.31	46.95	46.03	46.62
348	NYSE	PM	Thu, Aug 13, 2009	46.54	46.78	46.05	46.43
347	NYSE	PM	Wed, Aug 12, 2009	46.60	47.15	46.48	46.54
346	NYSE	PM	Tue, Aug 11, 2009	47.19	47.80	46.73	46.79
345	NYSE	PM	Mon, Aug 10, 2009	46.63	47.24	46.59	47.20
344	NYSE	PM	Fri, Aug 7, 2009	47.31	47.47	46.70	47.06
343	NYSE	PM	Thu, Aug 6, 2009	46.84	47.02	46.34	46.99
342	NYSE	PM	Wed, Aug 5, 2009	46.91	47.06	46.50	46.77
341	NYSE	PM	Tue, Aug 4, 2009	46.78	47.35	46.55	46.98
340	NYSE	PM	Mon, Aug 3, 2009	47.03	47.89	46.65	46.82
339	NYSE	PM	Fri, Jul 31, 2009	46.68	47.74	46.43	46.60
338	NYSE	PM	Thu, Jul 30, 2009	46.91	47.49	46.65	46.82
337	NYSE	PM	Wed, Jul 29, 2009	46.25	46.96	46.03	46.82
336	NYSE	PM	Tue, Jul 28, 2009	45.74	46.58	45.74	46.48
335	NYSE	PM	Mon, Jul 27, 2009	47.17	48.63	46.34	46.70
334	NYSE	PM	Fri, Jul 24, 2009	45.90	47.39	45.59	47.30
333	NYSE	PM	Thu, Jul 23, 2009	44.44	47.00	44.35	46.02
332	NYSE	PM	Wed, Jul 22, 2009	43.80	44.25	43.71	43.88
331	NYSE	PM	Tue, Jul 21, 2009	44.07	44.49	43.35	43.90
330	NYSE	PM	Mon, Jul 20, 2009	44.22	44.22	43.23	43.95
329	NYSE	PM	Fri, Jul 17, 2009	43.50	44.07	43.03	44.00
328	NYSE	PM	Thu, Jul 16, 2009	43.50	43.87	43.01	43.30
327	NYSE	PM	Wed, Jul 15, 2009	42.88	44.08	42.75	44.03
326	NYSE	PM	Tue, Jul 14, 2009	42.87	42.98	42.52	42.66
325	NYSE	PM	Mon, Jul 13, 2009	42.54	43.12	42.29	42.90
324	NYSE	PM	Fri, Jul 10, 2009	43.06	43.57	42.02	42.35
323	NYSE	PM	Thu, Jul 9, 2009	43.66	43.66	42.13	42.34
322	NYSE	PM	Wed, Jul 8, 2009	43.99	44.24	43.24	43.49
321	NYSE	PM	Tue, Jul 7, 2009	44.06	44.84	43.64	43.75
320	NYSE	PM	Mon, Jul 6, 2009	42.60	44.32	42.30	44.15
319	NYSE	PM	Thu, Jul 2, 2009	43.60	43.98	42.83	42.94
318	NYSE	PM	Wed, Jul 1, 2009	43.90	44.61	43.80	44.09
317	NYSE	PM	Tue, Jun 30, 2009	43.47	43.72	42.51	43.62
316	NYSE	PM	Mon, Jun 29, 2009	42.77	43.44	42.50	43.39
315	NYSE	PM	Fri, Jun 26, 2009	41.90	42.99	41.75	42.61
314	NYSE	PM	Thu, Jun 25, 2009	41.42	43.06	41.38	42.98
313	NYSE	PM	Wed, Jun 24, 2009	41.56	41.99	41.34	41.63
312	NYSE	PM	Tue, Jun 23, 2009	41.31	41.73	41.28	41.46
311	NYSE	PM	Mon, Jun 22, 2009	41.54	41.76	41.15	41.58
310	NYSE	PM	Fri, Jun 19, 2009	42.71	42.90	42.00	42.15
309	NYSE	PM	Thu, Jun 18, 2009	42.04	43.12	41.94	42.53
308	NYSE	PM	Wed, Jun 17, 2009	42.22	42.36	41.82	41.90
307	NYSE	PM	Tue, Jun 16, 2009	43.10	43.28	42.22	42.26
306	NYSE	PM	Mon, Jun 15, 2009	43.09	43.58	42.83	42.89
305	NYSE	PM	Fri, Jun 12, 2009	43.67	44.50	43.20	43.52
304	NYSE	PM	Thu, Jun 11, 2009	43.42	44.99	43.40	43.88
303	NYSE	PM	Wed, Jun 10, 2009	43.86	44.29	42.79	43.52
302	NYSE	PM	Tue, Jun 9, 2009	44.57	44.57	43.55	43.85
301	NYSE	PM	Mon, Jun 8, 2009	43.78	44.97	43.44	44.53
300	NYSE	PM	Fri, Jun 5, 2009	44.70	45.44	44.06	44.10
299	NYSE	PM	Thu, Jun 4, 2009	44.15	44.66	43.44	44.43
298	NYSE	PM	Wed, Jun 3, 2009	44.14	44.53	43.92	44.19
297	NYSE	PM	Tue, Jun 2, 2009	43.49	44.89	43.33	44.60
296	NYSE	PM	Mon, Jun 1, 2009	42.68	43.88	42.68	43.63
295	NYSE	PM	Fri, May 29, 2009	42.72	42.72	41.95	42.64
294	NYSE	PM	Thu, May 28, 2009	41.45	42.88	41.45	42.54
293	NYSE	PM	Wed, May 27, 2009	42.05	42.10	41.32	41.65
292	NYSE	PM	Tue, May 26, 2009	42.46	42.57	41.85	42.13
291	NYSE	PM	Fri, May 22, 2009	42.14	43.18	42.14	42.71
290	NYSE	PM	Thu, May 21, 2009	43.13	43.13	42.30	42.81
289	NYSE	PM	Wed, May 20, 2009	42.53	43.47	42.06	43.19
288	NYSE	PM	Tue, May 19, 2009	42.60	42.72	41.98	42.22
287	NYSE	PM	Mon, May 18, 2009	43.45	43.70	42.48	42.69
286	NYSE	PM	Fri, May 15, 2009	42.45	43.33	41.85	43.17
285	NYSE	PM	Thu, May 14, 2009	41.72	42.70	41.63	42.42
284	NYSE	PM	Wed, May 13, 2009	41.38	42.04	40.87	41.77
283	NYSE	PM	Tue, May 12, 2009	40.76	42.17	40.33	41.84
282	NYSE	PM	Mon, May 11, 2009	40.51	40.91	40.05	40.55
281	NYSE	PM	Fri, May 8, 2009	41.18	41.66	40.51	41.10
280	NYSE	PM	Thu, May 7, 2009	39.48	40.91	39.02	40.87
279	NYSE	PM	Wed, May 6, 2009	37.70	39.60	37.25	39.29
278	NYSE	PM	Tue, May 5, 2009	37.94	38.28	37.18	37.29
277	NYSE	PM	Mon, May 4, 2009	37.28	38.20	37.20	38.13
276	NYSE	PM	Fri, May 1, 2009	36.28	37.20	36.18	37.18
275	NYSE	PM	Thu, Apr 30, 2009	37.06	37.34	36.19	36.20
274	NYSE	PM	Wed, Apr 29, 2009	36.85	37.63	36.58	36.84
273	NYSE	PM	Tue, Apr 28, 2009	36.80	37.37	36.65	36.83
272	NYSE	PM	Mon, Apr 27, 2009	36.97	37.65	36.97	37.19
271	NYSE	PM	Fri, Apr 24, 2009	37.26	37.96	37.05	37.43
270	NYSE	PM	Thu, Apr 23, 2009	36.42	37.35	36.03	37.00
269	NYSE	PM	Wed, Apr 22, 2009	36.66	37.22	36.25	36.25
268	NYSE	PM	Tue, Apr 21, 2009	36.81	37.14	36.46	36.89
267	NYSE	PM	Mon, Apr 20, 2009	36.88	37.63	36.69	36.91
266	NYSE	PM	Fri, Apr 17, 2009	38.09	38.17	37.18	37.32
265	NYSE	PM	Thu, Apr 16, 2009	38.08	38.08	37.02	38.00
264	NYSE	PM	Wed, Apr 15, 2009	36.22	37.87	36.22	37.80
263	NYSE	PM	Tue, Apr 14, 2009	36.74	36.80	35.91	36.44
262	NYSE	PM	Mon, Apr 13, 2009	37.51	37.82	36.97	37.08
261	NYSE	PM	Thu, Apr 9, 2009	38.96	38.96	37.44	37.71
260	NYSE	PM	Wed, Apr 8, 2009	37.18	38.35	36.65	38.25
259	NYSE	PM	Tue, Apr 7, 2009	36.85	37.50	36.60	36.98
258	NYSE	PM	Mon, Apr 6, 2009	36.29	37.45	35.97	37.33
257	NYSE	PM	Fri, Apr 3, 2009	36.04	36.39	35.80	36.20
256	NYSE	PM	Thu, Apr 2, 2009	36.44	36.63	35.69	36.09
255	NYSE	PM	Wed, Apr 1, 2009	35.22	36.37	35.15	36.22
254	NYSE	PM	Tue, Mar 31, 2009	36.60	36.94	35.49	35.58
253	NYSE	PM	Mon, Mar 30, 2009	37.49	37.88	36.45	36.73
252	NYSE	PM	Fri, Mar 27, 2009	38.36	38.39	37.27	37.58
251	NYSE	PM	Thu, Mar 26, 2009	38.81	38.84	37.97	38.30
250	NYSE	PM	Wed, Mar 25, 2009	39.10	39.28	38.19	38.58
249	NYSE	PM	Tue, Mar 24, 2009	37.72	39.09	37.72	38.80
248	NYSE	PM	Mon, Mar 23, 2009	38.65	38.65	37.57	38.12
247	NYSE	PM	Fri, Mar 20, 2009	37.40	38.69	37.40	38.36
246	NYSE	PM	Thu, Mar 19, 2009	38.26	38.40	37.15	37.21
245	NYSE	PM	Wed, Mar 18, 2009	38.22	39.26	37.95	38.28
244	NYSE	PM	Tue, Mar 17, 2009	36.86	38.78	36.47	38.60
243	NYSE	PM	Mon, Mar 16, 2009	36.22	37.45	36.17	37.16
242	NYSE	PM	Fri, Mar 13, 2009	34.85	36.15	34.75	36.01
241	NYSE	PM	Thu, Mar 12, 2009	33.75	34.71	33.28	34.64
240	NYSE	PM	Wed, Mar 11, 2009	34.33	34.44	33.46	33.65
239	NYSE	PM	Tue, Mar 10, 2009	34.59	34.59	33.36	34.05
238	NYSE	PM	Mon, Mar 9, 2009	33.00	34.28	32.96	34.07
237	NYSE	PM	Fri, Mar 6, 2009	33.19	33.45	32.51	33.34
236	NYSE	PM	Thu, Mar 5, 2009	32.79	33.10	32.04	32.95
235	NYSE	PM	Wed, Mar 4, 2009	32.86	33.72	32.60	33.49
234	NYSE	PM	Tue, Mar 3, 2009	32.61	33.05	32.25	32.34
233	NYSE	PM	Mon, Mar 2, 2009	32.79	33.50	32.53	32.75
232	NYSE	PM	Fri, Feb 27, 2009	33.66	34.11	33.42	33.47
231	NYSE	PM	Thu, Feb 26, 2009	35.08	35.45	34.20	34.21
230	NYSE	PM	Wed, Feb 25, 2009	34.78	35.20	34.51	34.80
229	NYSE	PM	Tue, Feb 24, 2009	35.34	35.34	34.60	34.90
228	NYSE	PM	Mon, Feb 23, 2009	36.07	36.07	35.03	35.11
227	NYSE	PM	Fri, Feb 20, 2009	35.29	35.92	35.25	35.63
226	NYSE	PM	Thu, Feb 19, 2009	35.82	36.04	35.41	35.91
225	NYSE	PM	Wed, Feb 18, 2009	34.96	35.63	34.79	35.40
224	NYSE	PM	Tue, Feb 17, 2009	35.32	35.40	34.50	34.73
223	NYSE	PM	Fri, Feb 13, 2009	36.09	36.26	35.68	35.99
222	NYSE	PM	Thu, Feb 12, 2009	36.01	36.47	35.80	36.15
221	NYSE	PM	Wed, Feb 11, 2009	36.31	36.56	35.95	36.37
220	NYSE	PM	Tue, Feb 10, 2009	36.65	36.90	35.90	36.04
219	NYSE	PM	Mon, Feb 9, 2009	36.75	37.03	36.53	36.72
218	NYSE	PM	Fri, Feb 6, 2009	37.21	37.46	36.52	36.83
217	NYSE	PM	Thu, Feb 5, 2009	36.11	37.30	35.82	37.26
216	NYSE	PM	Wed, Feb 4, 2009	38.51	38.71	35.15	36.78
215	NYSE	PM	Tue, Feb 3, 2009	37.98	38.65	37.47	38.32
214	NYSE	PM	Mon, Feb 2, 2009	36.68	37.73	36.65	37.41
213	NYSE	PM	Fri, Jan 30, 2009	38.97	39.01	36.99	37.15
212	NYSE	PM	Thu, Jan 29, 2009	39.71	40.20	38.66	38.75
211	NYSE	PM	Wed, Jan 28, 2009	40.81	40.84	39.60	39.99
210	NYSE	PM	Tue, Jan 27, 2009	41.28	41.82	40.02	40.15
209	NYSE	PM	Mon, Jan 26, 2009	41.32	42.38	40.88	41.13
208	NYSE	PM	Fri, Jan 23, 2009	40.53	41.44	39.75	41.22
207	NYSE	PM	Thu, Jan 22, 2009	41.10	41.22	40.40	40.96
206	NYSE	PM	Wed, Jan 21, 2009	42.03	42.03	40.40	41.41
205	NYSE	PM	Tue, Jan 20, 2009	41.98	42.86	41.33	41.48
204	NYSE	PM	Fri, Jan 16, 2009	41.93	42.45	40.94	42.12
203	NYSE	PM	Thu, Jan 15, 2009	41.33	41.94	40.70	41.48
202	NYSE	PM	Wed, Jan 14, 2009	41.44	41.74	40.66	41.56
201	NYSE	PM	Tue, Jan 13, 2009	41.89	42.80	41.63	42.19
200	NYSE	PM	Mon, Jan 12, 2009	42.31	43.03	41.65	41.83
199	NYSE	PM	Fri, Jan 9, 2009	42.86	43.33	42.11	42.32
198	NYSE	PM	Thu, Jan 8, 2009	42.57	42.89	42.00	42.70
197	NYSE	PM	Wed, Jan 7, 2009	43.07	43.65	42.37	42.70
196	NYSE	PM	Tue, Jan 6, 2009	44.47	45.02	42.93	43.24
195	NYSE	PM	Mon, Jan 5, 2009	43.79	44.73	43.51	44.47
194	NYSE	PM	Fri, Jan 2, 2009	43.47	45.00	43.28	44.12
193	NYSE	PM	Wed, Dec 31, 2008	43.93	44.50	43.31	43.51
192	NYSE	PM	Tue, Dec 30, 2008	43.39	44.15	43.01	43.91
191	NYSE	PM	Mon, Dec 29, 2008	42.50	43.17	42.02	43.16
190	NYSE	PM	Fri, Dec 26, 2008	42.58	42.93	42.25	42.46
189	NYSE	PM	Wed, Dec 24, 2008	41.98	42.58	41.40	42.42
188	NYSE	PM	Tue, Dec 23, 2008	41.36	42.81	41.35	41.73
187	NYSE	PM	Mon, Dec 22, 2008	41.91	42.28	41.44	41.68
186	NYSE	PM	Fri, Dec 19, 2008	42.42	42.99	41.73	41.85
185	NYSE	PM	Thu, Dec 18, 2008	42.23	42.98	41.59	41.96
184	NYSE	PM	Wed, Dec 17, 2008	40.50	42.81	40.50	42.03
183	NYSE	PM	Tue, Dec 16, 2008	41.14	41.60	40.00	41.02
182	NYSE	PM	Mon, Dec 15, 2008	41.05	41.90	40.12	41.54
181	NYSE	PM	Fri, Dec 12, 2008	40.75	41.71	40.20	41.36
180	NYSE	PM	Thu, Dec 11, 2008	41.91	42.74	41.51	41.95
179	NYSE	PM	Wed, Dec 10, 2008	41.95	42.69	41.42	42.30
178	NYSE	PM	Tue, Dec 9, 2008	41.80	42.40	41.78	41.97
177	NYSE	PM	Mon, Dec 8, 2008	43.25	43.50	41.75	42.66
176	NYSE	PM	Fri, Dec 5, 2008	40.28	42.40	39.97	42.36
175	NYSE	PM	Thu, Dec 4, 2008	41.20	41.95	40.41	40.86
174	NYSE	PM	Wed, Dec 3, 2008	39.00	41.95	39.00	41.61
173	NYSE	PM	Tue, Dec 2, 2008	40.35	40.59	39.10	40.03
172	NYSE	PM	Mon, Dec 1, 2008	40.91	41.64	39.38	39.68
171	NYSE	PM	Fri, Nov 28, 2008	42.33	42.95	41.65	42.16
170	NYSE	PM	Wed, Nov 26, 2008	40.43	42.56	39.82	42.50
169	NYSE	PM	Tue, Nov 25, 2008	42.28	43.31	40.42	41.20
168	NYSE	PM	Mon, Nov 24, 2008	38.99	43.24	38.24	41.83
167	NYSE	PM	Fri, Nov 21, 2008	37.48	38.37	36.00	38.26
166	NYSE	PM	Thu, Nov 20, 2008	36.22	39.43	36.05	36.63
165	NYSE	PM	Wed, Nov 19, 2008	38.31	38.76	36.23	36.64
164	NYSE	PM	Tue, Nov 18, 2008	38.33	39.00	36.59	38.55
163	NYSE	PM	Mon, Nov 17, 2008	37.17	39.98	37.16	38.35
162	NYSE	PM	Fri, Nov 14, 2008	39.40	39.66	38.00	38.41
161	NYSE	PM	Thu, Nov 13, 2008	38.58	39.89	37.01	39.84
160	NYSE	PM	Wed, Nov 12, 2008	41.00	41.00	38.75	39.10
159	NYSE	PM	Tue, Nov 11, 2008	41.80	42.27	40.32	41.32
158	NYSE	PM	Mon, Nov 10, 2008	42.88	43.27	41.30	42.11
157	NYSE	PM	Fri, Nov 7, 2008	41.15	42.88	41.01	42.20
156	NYSE	PM	Thu, Nov 6, 2008	43.51	44.00	40.36	40.88
155	NYSE	PM	Wed, Nov 5, 2008	43.93	46.47	43.51	44.02
154	NYSE	PM	Tue, Nov 4, 2008	43.75	44.94	43.40	44.75
153	NYSE	PM	Mon, Nov 3, 2008	43.23	43.35	42.46	42.61
152	NYSE	PM	Fri, Oct 31, 2008	42.44	44.32	41.87	43.47
151	NYSE	PM	Thu, Oct 30, 2008	42.78	43.43	40.75	42.80
150	NYSE	PM	Wed, Oct 29, 2008	42.46	43.83	38.21	41.55
149	NYSE	PM	Tue, Oct 28, 2008	40.26	42.98	38.27	42.58
148	NYSE	PM	Mon, Oct 27, 2008	40.02	40.25	38.87	39.06
147	NYSE	PM	Fri, Oct 24, 2008	39.88	41.50	39.00	40.50
146	NYSE	PM	Thu, Oct 23, 2008	41.17	43.72	40.00	42.96
145	NYSE	PM	Wed, Oct 22, 2008	42.50	43.37	40.30	40.83
144	NYSE	PM	Tue, Oct 21, 2008	43.09	43.89	41.67	42.16
143	NYSE	PM	Mon, Oct 20, 2008	43.77	45.09	43.00	43.39
142	NYSE	PM	Fri, Oct 17, 2008	42.79	45.48	42.41	43.30
141	NYSE	PM	Thu, Oct 16, 2008	41.15	43.88	39.40	43.01
140	NYSE	PM	Wed, Oct 15, 2008	43.87	44.50	39.70	40.82
139	NYSE	PM	Tue, Oct 14, 2008	46.87	46.96	42.19	44.04
138	NYSE	PM	Mon, Oct 13, 2008	42.00	46.00	41.46	44.99
137	NYSE	PM	Fri, Oct 10, 2008	37.01	45.00	33.30	39.74
136	NYSE	PM	Thu, Oct 9, 2008	43.80	45.00	38.45	39.00
135	NYSE	PM	Wed, Oct 8, 2008	41.95	45.27	41.37	43.05
134	NYSE	PM	Tue, Oct 7, 2008	47.65	47.80	43.72	44.36
133	NYSE	PM	Mon, Oct 6, 2008	48.44	49.50	44.00	46.12
132	NYSE	PM	Fri, Oct 3, 2008	49.90	51.78	49.45	49.67
131	NYSE	PM	Thu, Oct 2, 2008	50.39	51.95	48.75	49.08
130	NYSE	PM	Wed, Oct 1, 2008	47.96	50.82	47.35	50.78
129	NYSE	PM	Tue, Sep 30, 2008	48.10	49.75	47.69	48.10
128	NYSE	PM	Mon, Sep 29, 2008	50.69	50.89	46.80	46.80
127	NYSE	PM	Fri, Sep 26, 2008	50.76	51.38	50.01	50.90
126	NYSE	PM	Thu, Sep 25, 2008	49.99	52.00	49.66	51.61
125	NYSE	PM	Wed, Sep 24, 2008	49.54	50.19	48.95	49.79
124	NYSE	PM	Tue, Sep 23, 2008	49.89	50.80	49.25	49.25
123	NYSE	PM	Mon, Sep 22, 2008	50.81	51.98	49.59	50.03
122	NYSE	PM	Fri, Sep 19, 2008	52.17	52.44	50.00	51.42
121	NYSE	PM	Thu, Sep 18, 2008	49.72	52.75	49.72	50.00
120	NYSE	PM	Wed, Sep 17, 2008	53.49	53.49	48.06	48.98
119	NYSE	PM	Tue, Sep 16, 2008	51.97	54.25	49.46	53.77
118	NYSE	PM	Mon, Sep 15, 2008	53.14	54.12	52.82	52.82
117	NYSE	PM	Fri, Sep 12, 2008	54.39	54.65	53.25	53.68
116	NYSE	PM	Thu, Sep 11, 2008	54.28	54.81	53.75	54.81
115	NYSE	PM	Wed, Sep 10, 2008	54.90	55.18	54.32	54.62
114	NYSE	PM	Tue, Sep 9, 2008	55.03	55.73	54.78	54.78
113	NYSE	PM	Mon, Sep 8, 2008	54.00	55.40	53.69	54.98
112	NYSE	PM	Fri, Sep 5, 2008	53.35	54.21	53.24	54.00
111	NYSE	PM	Thu, Sep 4, 2008	54.00	54.20	53.21	53.37
110	NYSE	PM	Wed, Sep 3, 2008	54.75	55.48	54.00	54.07
109	NYSE	PM	Tue, Sep 2, 2008	53.75	55.32	53.70	54.81
108	NYSE	PM	Fri, Aug 29, 2008	53.76	54.46	53.66	53.70
107	NYSE	PM	Thu, Aug 28, 2008	54.01	54.26	53.55	53.92
106	NYSE	PM	Wed, Aug 27, 2008	54.75	54.89	53.71	54.10
105	NYSE	PM	Tue, Aug 26, 2008	54.79	55.10	54.21	54.64
104	NYSE	PM	Mon, Aug 25, 2008	55.30	55.66	54.56	54.87
103	NYSE	PM	Fri, Aug 22, 2008	55.00	55.53	54.41	55.53
102	NYSE	PM	Thu, Aug 21, 2008	54.20	55.05	53.55	54.82
101	NYSE	PM	Wed, Aug 20, 2008	54.55	54.70	54.07	54.61
100	NYSE	PM	Tue, Aug 19, 2008	54.76	55.19	54.45	54.51
99	NYSE	PM	Mon, Aug 18, 2008	55.66	55.70	54.91	55.01
98	NYSE	PM	Fri, Aug 15, 2008	55.51	55.70	55.25	55.57
97	NYSE	PM	Thu, Aug 14, 2008	55.24	55.77	54.94	55.47
96	NYSE	PM	Wed, Aug 13, 2008	55.86	55.99	55.37	55.54
95	NYSE	PM	Tue, Aug 12, 2008	55.61	56.26	55.52	55.95
94	NYSE	PM	Mon, Aug 11, 2008	54.70	55.75	54.64	55.75
93	NYSE	PM	Fri, Aug 8, 2008	54.50	55.50	54.50	55.21
92	NYSE	PM	Thu, Aug 7, 2008	55.13	55.31	54.30	54.64
91	NYSE	PM	Wed, Aug 6, 2008	54.86	56.15	54.71	55.53
90	NYSE	PM	Tue, Aug 5, 2008	53.70	55.54	53.60	55.20
89	NYSE	PM	Mon, Aug 4, 2008	52.10	54.08	51.28	53.72
88	NYSE	PM	Fri, Aug 1, 2008	51.75	52.60	51.75	52.08
87	NYSE	PM	Thu, Jul 31, 2008	53.37	53.79	51.34	51.65
86	NYSE	PM	Wed, Jul 30, 2008	53.56	54.02	52.67	53.37
85	NYSE	PM	Tue, Jul 29, 2008	52.74	53.41	52.63	53.34
84	NYSE	PM	Mon, Jul 28, 2008	52.78	53.25	52.34	52.62
83	NYSE	PM	Fri, Jul 25, 2008	52.27	53.55	52.27	53.05
82	NYSE	PM	Thu, Jul 24, 2008	51.40	53.09	51.40	52.46
81	NYSE	PM	Wed, Jul 23, 2008	52.59	52.59	50.89	51.47
80	NYSE	PM	Tue, Jul 22, 2008	50.25	52.10	50.06	52.05
79	NYSE	PM	Mon, Jul 21, 2008	50.82	50.99	50.25	50.48
78	NYSE	PM	Fri, Jul 18, 2008	51.10	51.47	50.12	50.72
77	NYSE	PM	Thu, Jul 17, 2008	53.20	53.20	50.90	50.96
76	NYSE	PM	Wed, Jul 16, 2008	52.77	53.37	51.73	52.92
75	NYSE	PM	Tue, Jul 15, 2008	52.89	53.87	52.32	53.30
74	NYSE	PM	Mon, Jul 14, 2008	53.26	53.89	52.75	53.56
73	NYSE	PM	Fri, Jul 11, 2008	52.93	53.84	52.25	53.37
72	NYSE	PM	Thu, Jul 10, 2008	53.89	53.99	52.71	53.44
71	NYSE	PM	Wed, Jul 9, 2008	53.72	54.43	53.25	54.00
70	NYSE	PM	Tue, Jul 8, 2008	51.73	54.00	51.56	53.77
69	NYSE	PM	Mon, Jul 7, 2008	51.47	52.33	51.10	51.85
68	NYSE	PM	Thu, Jul 3, 2008	50.57	51.51	50.29	51.47
67	NYSE	PM	Wed, Jul 2, 2008	50.47	51.07	49.87	50.60
66	NYSE	PM	Tue, Jul 1, 2008	49.03	50.59	48.73	50.39
65	NYSE	PM	Mon, Jun 30, 2008	49.80	50.17	48.84	49.39
64	NYSE	PM	Fri, Jun 27, 2008	50.11	50.25	49.22	49.83
63	NYSE	PM	Thu, Jun 26, 2008	51.10	51.54	50.15	50.15
62	NYSE	PM	Wed, Jun 25, 2008	51.45	52.75	51.25	51.77
61	NYSE	PM	Tue, Jun 24, 2008	50.25	51.54	50.05	51.17
60	NYSE	PM	Mon, Jun 23, 2008	50.33	50.70	49.90	50.64
59	NYSE	PM	Fri, Jun 20, 2008	50.07	50.59	49.77	50.22
58	NYSE	PM	Thu, Jun 19, 2008	49.80	50.58	49.70	50.40
57	NYSE	PM	Wed, Jun 18, 2008	50.22	50.56	49.82	49.90
56	NYSE	PM	Tue, Jun 17, 2008	50.55	50.97	50.12	50.63
55	NYSE	PM	Mon, Jun 16, 2008	51.17	51.17	50.24	50.73
54	NYSE	PM	Fri, Jun 13, 2008	51.28	51.88	50.70	51.61
53	NYSE	PM	Thu, Jun 12, 2008	49.87	51.38	49.87	51.29
52	NYSE	PM	Wed, Jun 11, 2008	49.49	50.60	49.12	49.86
51	NYSE	PM	Tue, Jun 10, 2008	49.01	49.65	48.53	49.49
50	NYSE	PM	Mon, Jun 9, 2008	50.80	50.95	49.18	49.49
49	NYSE	PM	Fri, Jun 6, 2008	51.50	51.51	50.40	50.50
48	NYSE	PM	Thu, Jun 5, 2008	52.03	52.24	51.54	51.81
47	NYSE	PM	Wed, Jun 4, 2008	51.69	52.27	51.50	51.95
46	NYSE	PM	Tue, Jun 3, 2008	52.10	52.62	51.67	51.67
45	NYSE	PM	Mon, Jun 2, 2008	52.15	52.70	51.92	52.11
44	NYSE	PM	Fri, May 30, 2008	52.07	52.99	51.81	52.66
43	NYSE	PM	Thu, May 29, 2008	50.96	52.16	50.93	52.02
42	NYSE	PM	Wed, May 28, 2008	51.70	51.90	50.83	51.16
41	NYSE	PM	Tue, May 27, 2008	51.92	51.94	51.12	51.63
40	NYSE	PM	Fri, May 23, 2008	52.10	52.98	51.75	51.80
39	NYSE	PM	Thu, May 22, 2008	51.82	52.77	51.78	52.28
38	NYSE	PM	Wed, May 21, 2008	53.04	53.18	51.83	51.98
37	NYSE	PM	Tue, May 20, 2008	53.30	53.94	52.82	52.91
36	NYSE	PM	Mon, May 19, 2008	53.49	53.95	52.93	53.63
35	NYSE	PM	Fri, May 16, 2008	53.23	53.50	52.35	53.38
34	NYSE	PM	Thu, May 15, 2008	52.51	53.31	52.10	53.25
33	NYSE	PM	Wed, May 14, 2008	52.51	52.85	52.40	52.67
32	NYSE	PM	Tue, May 13, 2008	52.42	52.84	52.04	52.46
31	NYSE	PM	Mon, May 12, 2008	51.98	52.54	51.30	52.47
30	NYSE	PM	Fri, May 9, 2008	51.90	52.46	51.53	51.83
29	NYSE	PM	Thu, May 8, 2008	51.65	52.21	51.50	52.20
28	NYSE	PM	Wed, May 7, 2008	51.97	52.20	51.31	51.69
27	NYSE	PM	Tue, May 6, 2008	50.90	51.95	50.85	51.88
26	NYSE	PM	Mon, May 5, 2008	50.87	51.63	50.63	50.81
25	NYSE	PM	Fri, May 2, 2008	50.90	51.10	50.40	51.02
24	NYSE	PM	Thu, May 1, 2008	50.83	51.17	50.62	50.75
23	NYSE	PM	Wed, Apr 30, 2008	51.70	52.01	50.91	51.03
22	NYSE	PM	Tue, Apr 29, 2008	51.44	52.20	50.26	52.01
21	NYSE	PM	Mon, Apr 28, 2008	50.94	51.30	50.75	51.07
20	NYSE	PM	Fri, Apr 25, 2008	52.14	52.18	50.75	51.30
19	NYSE	PM	Thu, Apr 24, 2008	52.00	52.43	51.50	52.00
18	NYSE	PM	Wed, Apr 23, 2008	51.00	52.34	50.90	52.00
17	NYSE	PM	Tue, Apr 22, 2008	50.60	50.90	49.92	50.07
16	NYSE	PM	Mon, Apr 21, 2008	50.20	50.89	49.13	50.63
15	NYSE	PM	Fri, Apr 18, 2008	50.49	50.94	49.38	49.96
14	NYSE	PM	Thu, Apr 17, 2008	49.72	50.00	49.42	49.85
13	NYSE	PM	Wed, Apr 16, 2008	48.41	49.61	48.35	49.46
12	NYSE	PM	Tue, Apr 15, 2008	47.78	48.35	47.78	48.20
11	NYSE	PM	Mon, Apr 14, 2008	48.30	48.35	47.43	48.00
10	NYSE	PM	Fri, Apr 11, 2008	48.49	48.89	48.08	48.33
9	NYSE	PM	Thu, Apr 10, 2008	49.49	49.91	48.50	48.66
8	NYSE	PM	Wed, Apr 9, 2008	50.50	50.59	49.15	49.38
7	NYSE	PM	Tue, Apr 8, 2008	50.41	51.01	50.21	50.60
6	NYSE	PM	Mon, Apr 7, 2008	51.60	51.60	50.50	50.67
5	NYSE	PM	Fri, Apr 4, 2008	51.48	51.48	50.80	51.37
4	NYSE	PM	Thu, Apr 3, 2008	51.00	51.50	50.40	51.05
3	NYSE	PM	Wed, Apr 2, 2008	51.16	52.07	50.15	51.21
2	NYSE	PM	Tue, Apr 1, 2008	51.10	52.19	49.01	50.58
1	NYSE	PM	Mon, Mar 31, 2008	52.40	54.70	50.00	50.58
#	Exchange	Symbol	Date	Open	High	Low	Close

Philip Morris International Inc NYSE:PM 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