Toyota Motor Corporation Common Stock NYSE:TM Historical Prices

Below are the 6146 trading days of historical prices for TM.

#	Exchange	Symbol	Date	Open	High	Low	Close
6146	NYSE	TM	Mon, Mar 4, 2024	246.51	246.51	245.60	245.60
6145	NYSE	TM	Fri, Mar 1, 2024	244.66	246.54	244.56	246.04
6144	NYSE	TM	Thu, Feb 29, 2024	240.92	241.66	239.65	240.55
6143	NYSE	TM	Wed, Feb 28, 2024	237.93	238.19	237.00	237.29
6142	NYSE	TM	Tue, Feb 27, 2024	238.19	238.84	236.59	238.04
6141	NYSE	TM	Mon, Feb 26, 2024	237.59	238.78	236.54	238.13
6140	NYSE	TM	Fri, Feb 23, 2024	235.00	235.76	234.34	235.00
6139	NYSE	TM	Thu, Feb 22, 2024	234.17	235.15	233.01	234.45
6138	NYSE	TM	Wed, Feb 21, 2024	227.22	227.66	225.80	227.09
6137	NYSE	TM	Tue, Feb 20, 2024	227.78	228.46	225.58	226.77
6136	NYSE	TM	Fri, Feb 16, 2024	227.83	228.54	226.63	227.36
6135	NYSE	TM	Thu, Feb 15, 2024	226.14	228.64	226.14	228.54
6134	NYSE	TM	Wed, Feb 14, 2024	226.00	227.16	224.48	227.03
6133	NYSE	TM	Tue, Feb 13, 2024	227.59	232.56	227.30	231.00
6132	NYSE	TM	Mon, Feb 12, 2024	223.82	226.87	223.56	225.86
6131	NYSE	TM	Fri, Feb 9, 2024	223.82	225.14	223.75	224.46
6130	NYSE	TM	Thu, Feb 8, 2024	225.32	226.40	223.83	226.31
6129	NYSE	TM	Wed, Feb 7, 2024	222.34	224.02	220.86	223.05
6128	NYSE	TM	Tue, Feb 6, 2024	211.87	221.77	211.82	218.86
6127	NYSE	TM	Mon, Feb 5, 2024	202.29	203.18	201.41	203.03
6126	NYSE	TM	Fri, Feb 2, 2024	200.90	202.64	200.54	202.54
6125	NYSE	TM	Thu, Feb 1, 2024	200.63	202.35	199.81	202.18
6124	NYSE	TM	Wed, Jan 31, 2024	202.28	202.35	199.29	199.70
6123	NYSE	TM	Tue, Jan 30, 2024	202.01	202.41	201.51	201.85
6122	NYSE	TM	Mon, Jan 29, 2024	199.68	201.85	199.08	201.66
6121	NYSE	TM	Fri, Jan 26, 2024	197.24	198.21	197.07	198.06
6120	NYSE	TM	Thu, Jan 25, 2024	200.71	200.73	198.65	199.56
6119	NYSE	TM	Wed, Jan 24, 2024	200.87	201.68	200.36	200.72
6118	NYSE	TM	Tue, Jan 23, 2024	200.68	202.00	200.68	201.40
6117	NYSE	TM	Mon, Jan 22, 2024	201.24	201.95	200.40	201.42
6116	NYSE	TM	Fri, Jan 19, 2024	200.10	200.70	198.85	200.67
6115	NYSE	TM	Thu, Jan 18, 2024	199.43	200.27	198.29	200.08
6114	NYSE	TM	Wed, Jan 17, 2024	193.26	194.39	193.03	194.14
6113	NYSE	TM	Tue, Jan 16, 2024	195.29	196.50	194.50	195.60
6112	NYSE	TM	Fri, Jan 12, 2024	195.06	195.98	194.80	195.68
6111	NYSE	TM	Thu, Jan 11, 2024	195.31	196.48	193.78	194.95
6110	NYSE	TM	Wed, Jan 10, 2024	190.00	192.81	189.57	192.72
6109	NYSE	TM	Tue, Jan 9, 2024	186.53	186.66	185.29	185.99
6108	NYSE	TM	Mon, Jan 8, 2024	187.50	188.16	186.43	187.89
6107	NYSE	TM	Fri, Jan 5, 2024	186.00	188.71	185.64	187.07
6106	NYSE	TM	Thu, Jan 4, 2024	183.09	184.20	182.73	182.97
6105	NYSE	TM	Wed, Jan 3, 2024	180.84	182.47	180.07	181.55
6104	NYSE	TM	Tue, Jan 2, 2024	182.15	182.90	181.16	181.37
6103	NYSE	TM	Fri, Dec 29, 2023	183.13	183.88	182.36	183.38
6102	NYSE	TM	Thu, Dec 28, 2023	181.02	181.69	180.95	181.11
6101	NYSE	TM	Wed, Dec 27, 2023	180.38	181.11	180.08	180.72
6100	NYSE	TM	Tue, Dec 26, 2023	178.53	180.37	178.53	179.85
6099	NYSE	TM	Fri, Dec 22, 2023	178.06	179.24	178.00	178.53
6098	NYSE	TM	Thu, Dec 21, 2023	178.78	181.24	178.58	180.86
6097	NYSE	TM	Wed, Dec 20, 2023	180.45	182.54	179.88	179.94
6096	NYSE	TM	Tue, Dec 19, 2023	184.80	185.10	183.90	183.95
6095	NYSE	TM	Mon, Dec 18, 2023	183.87	184.19	182.88	183.28
6094	NYSE	TM	Fri, Dec 15, 2023	182.81	183.04	180.59	180.62
6093	NYSE	TM	Thu, Dec 14, 2023	181.88	184.77	181.61	183.42
6092	NYSE	TM	Wed, Dec 13, 2023	184.01	186.29	183.03	185.48
6091	NYSE	TM	Tue, Dec 12, 2023	184.76	185.21	184.05	184.80
6090	NYSE	TM	Mon, Dec 11, 2023	186.81	187.71	186.28	187.08
6089	NYSE	TM	Fri, Dec 8, 2023	186.18	187.59	185.60	187.28
6088	NYSE	TM	Thu, Dec 7, 2023	190.43	190.76	187.91	190.24
6087	NYSE	TM	Wed, Dec 6, 2023	191.59	192.90	189.81	189.89
6086	NYSE	TM	Tue, Dec 5, 2023	187.70	188.98	187.50	187.99
6085	NYSE	TM	Mon, Dec 4, 2023	188.34	189.11	187.05	187.37
6084	NYSE	TM	Fri, Dec 1, 2023	190.77	192.81	190.37	192.74
6083	NYSE	TM	Thu, Nov 30, 2023	189.53	190.00	189.13	189.78
6082	NYSE	TM	Wed, Nov 29, 2023	190.61	191.24	189.38	189.51
6081	NYSE	TM	Tue, Nov 28, 2023	185.81	187.32	185.81	187.16
6080	NYSE	TM	Mon, Nov 27, 2023	186.10	186.96	186.10	186.61
6079	NYSE	TM	Fri, Nov 24, 2023	187.44	188.50	187.17	188.30
6078	NYSE	TM	Wed, Nov 22, 2023	184.18	184.59	183.40	184.23
6077	NYSE	TM	Tue, Nov 21, 2023	185.25	185.39	181.51	183.21
6076	NYSE	TM	Mon, Nov 20, 2023	186.77	188.53	185.82	187.68
6075	NYSE	TM	Fri, Nov 17, 2023	191.92	193.43	191.84	193.36
6074	NYSE	TM	Thu, Nov 16, 2023	190.26	190.82	189.53	190.40
6073	NYSE	TM	Wed, Nov 15, 2023	189.00	190.46	188.84	189.11
6072	NYSE	TM	Tue, Nov 14, 2023	190.39	192.11	189.58	192.08
6071	NYSE	TM	Mon, Nov 13, 2023	185.51	188.00	185.18	187.74
6070	NYSE	TM	Fri, Nov 10, 2023	185.69	187.10	184.13	187.00
6069	NYSE	TM	Thu, Nov 9, 2023	186.47	186.94	183.88	184.22
6068	NYSE	TM	Wed, Nov 8, 2023	184.68	184.82	182.82	183.42
6067	NYSE	TM	Tue, Nov 7, 2023	188.52	189.62	187.56	189.57
6066	NYSE	TM	Mon, Nov 6, 2023	190.23	190.56	189.04	189.65
6065	NYSE	TM	Fri, Nov 3, 2023	187.55	189.87	187.55	189.59
6064	NYSE	TM	Thu, Nov 2, 2023	184.96	186.72	183.37	186.55
6063	NYSE	TM	Wed, Nov 1, 2023	180.90	186.35	180.63	185.78
6062	NYSE	TM	Tue, Oct 31, 2023	174.04	175.22	173.60	175.18
6061	NYSE	TM	Mon, Oct 30, 2023	172.27	172.93	170.49	171.40
6060	NYSE	TM	Fri, Oct 27, 2023	175.35	175.49	172.27	172.81
6059	NYSE	TM	Thu, Oct 26, 2023	172.96	173.56	171.37	171.61
6058	NYSE	TM	Wed, Oct 25, 2023	176.24	176.88	175.04	175.18
6057	NYSE	TM	Tue, Oct 24, 2023	173.22	174.50	173.21	174.12
6056	NYSE	TM	Mon, Oct 23, 2023	173.05	175.05	172.48	173.81
6055	NYSE	TM	Fri, Oct 20, 2023	174.53	174.80	173.23	173.48
6054	NYSE	TM	Thu, Oct 19, 2023	176.62	176.88	174.44	174.70
6053	NYSE	TM	Wed, Oct 18, 2023	177.15	177.75	175.65	175.98
6052	NYSE	TM	Tue, Oct 17, 2023	177.81	179.68	177.63	178.22
6051	NYSE	TM	Mon, Oct 16, 2023	178.19	179.62	178.19	179.10
6050	NYSE	TM	Fri, Oct 13, 2023	179.13	179.47	177.07	177.68
6049	NYSE	TM	Thu, Oct 12, 2023	182.58	182.96	180.48	181.60
6048	NYSE	TM	Wed, Oct 11, 2023	178.38	178.57	177.00	178.03
6047	NYSE	TM	Tue, Oct 10, 2023	176.50	177.51	176.00	177.15
6046	NYSE	TM	Mon, Oct 9, 2023	172.50	174.17	171.97	174.12
6045	NYSE	TM	Fri, Oct 6, 2023	172.65	173.70	169.91	173.18
6044	NYSE	TM	Thu, Oct 5, 2023	173.82	174.36	172.16	173.04
6043	NYSE	TM	Wed, Oct 4, 2023	167.17	170.19	166.92	169.45
6042	NYSE	TM	Tue, Oct 3, 2023	173.32	174.43	172.82	173.65
6041	NYSE	TM	Mon, Oct 2, 2023	179.30	179.60	177.59	178.46
6040	NYSE	TM	Fri, Sep 29, 2023	180.53	181.15	179.26	179.75
6039	NYSE	TM	Thu, Sep 28, 2023	180.53	182.87	179.83	182.42
6038	NYSE	TM	Wed, Sep 27, 2023	183.26	184.42	181.17	182.39
6037	NYSE	TM	Tue, Sep 26, 2023	181.21	182.70	180.11	180.50
6036	NYSE	TM	Mon, Sep 25, 2023	185.00	185.27	183.77	184.84
6035	NYSE	TM	Fri, Sep 22, 2023	188.44	189.15	186.95	187.10
6034	NYSE	TM	Thu, Sep 21, 2023	187.19	187.32	185.85	186.30
6033	NYSE	TM	Wed, Sep 20, 2023	190.15	192.52	188.51	188.75
6032	NYSE	TM	Tue, Sep 19, 2023	194.46	195.65	194.11	195.04
6031	NYSE	TM	Mon, Sep 18, 2023	188.66	189.05	187.75	188.96
6030	NYSE	TM	Fri, Sep 15, 2023	190.67	190.86	188.95	189.20
6029	NYSE	TM	Thu, Sep 14, 2023	186.50	188.05	186.25	187.98
6028	NYSE	TM	Wed, Sep 13, 2023	183.76	184.35	183.38	183.98
6027	NYSE	TM	Tue, Sep 12, 2023	180.23	181.86	180.00	181.28
6026	NYSE	TM	Mon, Sep 11, 2023	177.93	179.12	177.72	178.67
6025	NYSE	TM	Fri, Sep 8, 2023	176.42	177.53	176.42	177.13
6024	NYSE	TM	Thu, Sep 7, 2023	178.35	179.19	177.80	178.87
6023	NYSE	TM	Wed, Sep 6, 2023	179.71	179.88	178.13	178.83
6022	NYSE	TM	Tue, Sep 5, 2023	175.05	175.84	174.63	175.37
6021	NYSE	TM	Fri, Sep 1, 2023	173.91	173.91	171.92	172.54
6020	NYSE	TM	Thu, Aug 31, 2023	171.95	172.50	171.63	172.13
6019	NYSE	TM	Wed, Aug 30, 2023	168.09	168.78	167.60	168.05
6018	NYSE	TM	Tue, Aug 29, 2023	165.56	167.59	165.45	167.39
6017	NYSE	TM	Mon, Aug 28, 2023	166.34	167.36	166.22	167.25
6016	NYSE	TM	Fri, Aug 25, 2023	164.27	165.11	163.44	164.46
6015	NYSE	TM	Thu, Aug 24, 2023	164.52	165.03	162.78	162.78
6014	NYSE	TM	Wed, Aug 23, 2023	165.43	166.08	165.11	165.91
6013	NYSE	TM	Tue, Aug 22, 2023	165.84	166.44	164.90	164.99
6012	NYSE	TM	Mon, Aug 21, 2023	162.16	163.21	162.00	162.79
6011	NYSE	TM	Fri, Aug 18, 2023	160.84	162.20	160.38	161.87
6010	NYSE	TM	Thu, Aug 17, 2023	163.56	164.01	162.17	162.28
6009	NYSE	TM	Wed, Aug 16, 2023	162.74	163.92	162.00	162.24
6008	NYSE	TM	Tue, Aug 15, 2023	165.93	165.93	164.88	165.39
6007	NYSE	TM	Mon, Aug 14, 2023	165.59	167.10	165.19	166.70
6006	NYSE	TM	Fri, Aug 11, 2023	167.37	167.64	166.65	167.28
6005	NYSE	TM	Thu, Aug 10, 2023	169.55	169.72	167.21	167.66
6004	NYSE	TM	Wed, Aug 9, 2023	167.92	168.36	166.41	167.23
6003	NYSE	TM	Tue, Aug 8, 2023	169.38	170.35	168.39	170.29
6002	NYSE	TM	Mon, Aug 7, 2023	172.33	173.39	171.80	173.39
6001	NYSE	TM	Fri, Aug 4, 2023	171.69	172.41	170.65	170.79
6000	NYSE	TM	Thu, Aug 3, 2023	168.43	168.70	166.74	168.57
5999	NYSE	TM	Wed, Aug 2, 2023	173.96	175.37	173.19	173.85
5998	NYSE	TM	Tue, Aug 1, 2023	171.12	172.36	170.55	171.84
5997	NYSE	TM	Mon, Jul 31, 2023	168.00	168.57	167.81	168.24
5996	NYSE	TM	Fri, Jul 28, 2023	167.10	167.80	166.69	167.15
5995	NYSE	TM	Thu, Jul 27, 2023	165.87	166.73	165.38	165.43
5994	NYSE	TM	Wed, Jul 26, 2023	165.16	166.02	164.88	165.70
5993	NYSE	TM	Tue, Jul 25, 2023	165.00	165.80	164.74	165.56
5992	NYSE	TM	Mon, Jul 24, 2023	164.58	164.92	164.25	164.53
5991	NYSE	TM	Fri, Jul 21, 2023	163.58	163.68	162.60	162.81
5990	NYSE	TM	Thu, Jul 20, 2023	163.08	163.64	162.40	163.28
5989	NYSE	TM	Wed, Jul 19, 2023	164.95	164.98	163.68	163.97
5988	NYSE	TM	Tue, Jul 18, 2023	161.94	163.53	161.87	163.19
5987	NYSE	TM	Mon, Jul 17, 2023	159.40	159.59	158.17	159.45
5986	NYSE	TM	Fri, Jul 14, 2023	159.97	160.00	159.08	159.15
5985	NYSE	TM	Thu, Jul 13, 2023	160.69	160.90	160.15	160.35
5984	NYSE	TM	Wed, Jul 12, 2023	159.47	160.31	159.12	159.27
5983	NYSE	TM	Tue, Jul 11, 2023	158.04	158.55	157.50	158.42
5982	NYSE	TM	Mon, Jul 10, 2023	160.00	160.40	159.53	160.24
5981	NYSE	TM	Fri, Jul 7, 2023	161.04	162.97	161.04	161.77
5980	NYSE	TM	Thu, Jul 6, 2023	161.12	161.20	159.85	160.83
5979	NYSE	TM	Wed, Jul 5, 2023	162.31	162.31	161.35	161.90
5978	NYSE	TM	Mon, Jul 3, 2023	160.88	161.57	160.42	160.47
5977	NYSE	TM	Fri, Jun 30, 2023	160.14	161.21	160.00	160.75
5976	NYSE	TM	Thu, Jun 29, 2023	160.07	160.62	159.31	160.40
5975	NYSE	TM	Wed, Jun 28, 2023	159.12	160.61	158.90	160.11
5974	NYSE	TM	Tue, Jun 27, 2023	155.34	157.21	155.21	157.18
5973	NYSE	TM	Mon, Jun 26, 2023	155.38	155.62	153.91	154.55
5972	NYSE	TM	Fri, Jun 23, 2023	154.00	154.02	152.78	153.38
5971	NYSE	TM	Thu, Jun 22, 2023	157.01	157.79	156.73	157.11
5970	NYSE	TM	Wed, Jun 21, 2023	157.00	157.34	156.15	156.50
5969	NYSE	TM	Tue, Jun 20, 2023	158.70	159.00	156.82	157.15
5968	NYSE	TM	Fri, Jun 16, 2023	166.01	166.15	164.23	164.35
5967	NYSE	TM	Thu, Jun 15, 2023	164.14	169.07	164.00	168.18
5966	NYSE	TM	Wed, Jun 14, 2023	165.89	166.48	164.15	165.57
5965	NYSE	TM	Tue, Jun 13, 2023	157.89	159.10	157.29	158.08
5964	NYSE	TM	Mon, Jun 12, 2023	149.10	149.88	148.74	149.59
5963	NYSE	TM	Fri, Jun 9, 2023	148.00	149.14	147.91	148.64
5962	NYSE	TM	Thu, Jun 8, 2023	145.07	147.00	145.03	146.86
5961	NYSE	TM	Wed, Jun 7, 2023	145.23	146.03	145.19	145.31
5960	NYSE	TM	Tue, Jun 6, 2023	147.00	148.79	146.13	148.48
5959	NYSE	TM	Mon, Jun 5, 2023	145.82	146.32	145.46	145.73
5958	NYSE	TM	Fri, Jun 2, 2023	145.00	146.39	145.00	146.00
5957	NYSE	TM	Thu, Jun 1, 2023	139.65	140.86	139.22	140.65
5956	NYSE	TM	Wed, May 31, 2023	136.46	136.57	135.15	136.13
5955	NYSE	TM	Tue, May 30, 2023	139.56	139.56	137.37	137.73
5954	NYSE	TM	Fri, May 26, 2023	139.16	140.44	139.08	140.08
5953	NYSE	TM	Thu, May 25, 2023	139.11	139.98	138.81	139.60
5952	NYSE	TM	Wed, May 24, 2023	140.38	140.38	139.14	139.33
5951	NYSE	TM	Tue, May 23, 2023	138.55	140.33	138.51	139.55
5950	NYSE	TM	Mon, May 22, 2023	141.66	141.71	140.83	141.19
5949	NYSE	TM	Fri, May 19, 2023	142.07	142.44	141.71	142.22
5948	NYSE	TM	Thu, May 18, 2023	142.76	142.77	141.64	142.51
5947	NYSE	TM	Wed, May 17, 2023	141.13	142.18	141.13	142.02
5946	NYSE	TM	Tue, May 16, 2023	141.59	141.72	141.00	141.13
5945	NYSE	TM	Mon, May 15, 2023	141.89	142.41	141.28	142.40
5944	NYSE	TM	Fri, May 12, 2023	144.20	144.85	142.78	143.27
5943	NYSE	TM	Thu, May 11, 2023	141.91	142.68	141.25	142.67
5942	NYSE	TM	Wed, May 10, 2023	143.94	144.23	143.02	143.59
5941	NYSE	TM	Tue, May 9, 2023	141.44	141.76	140.58	140.85
5940	NYSE	TM	Mon, May 8, 2023	137.85	138.20	137.29	137.81
5939	NYSE	TM	Fri, May 5, 2023	136.21	137.93	135.73	137.54
5938	NYSE	TM	Thu, May 4, 2023	135.20	135.77	134.88	134.91
5937	NYSE	TM	Wed, May 3, 2023	135.91	136.43	135.31	135.57
5936	NYSE	TM	Tue, May 2, 2023	135.30	135.42	134.25	135.16
5935	NYSE	TM	Mon, May 1, 2023	137.33	137.59	136.55	136.69
5934	NYSE	TM	Fri, Apr 28, 2023	136.62	137.34	136.29	137.33
5933	NYSE	TM	Thu, Apr 27, 2023	135.76	137.84	135.76	137.52
5932	NYSE	TM	Wed, Apr 26, 2023	134.49	134.99	133.88	134.02
5931	NYSE	TM	Tue, Apr 25, 2023	134.75	134.94	133.46	133.51
5930	NYSE	TM	Mon, Apr 24, 2023	134.05	134.97	133.89	134.84
5929	NYSE	TM	Fri, Apr 21, 2023	134.42	134.79	133.39	134.67
5928	NYSE	TM	Thu, Apr 20, 2023	134.00	134.41	133.02	133.80
5927	NYSE	TM	Wed, Apr 19, 2023	135.90	135.90	134.79	135.26
5926	NYSE	TM	Tue, Apr 18, 2023	137.09	137.34	136.56	137.04
5925	NYSE	TM	Mon, Apr 17, 2023	136.71	137.79	136.66	137.75
5924	NYSE	TM	Fri, Apr 14, 2023	136.48	137.12	135.62	135.96
5923	NYSE	TM	Thu, Apr 13, 2023	137.05	137.49	136.30	137.23
5922	NYSE	TM	Wed, Apr 12, 2023	137.57	137.80	136.31	136.44
5921	NYSE	TM	Tue, Apr 11, 2023	137.54	138.04	137.23	137.59
5920	NYSE	TM	Mon, Apr 10, 2023	138.53	138.65	136.89	138.01
5919	NYSE	TM	Thu, Apr 6, 2023	139.19	139.37	138.21	138.87
5918	NYSE	TM	Wed, Apr 5, 2023	140.55	141.19	140.17	140.42
5917	NYSE	TM	Tue, Apr 4, 2023	143.04	143.05	141.67	142.14
5916	NYSE	TM	Mon, Apr 3, 2023	142.00	142.63	141.64	142.34
5915	NYSE	TM	Fri, Mar 31, 2023	140.99	141.76	140.90	141.69
5914	NYSE	TM	Thu, Mar 30, 2023	140.00	140.36	139.29	139.62
5913	NYSE	TM	Wed, Mar 29, 2023	139.60	140.54	139.31	139.67
5912	NYSE	TM	Tue, Mar 28, 2023	137.41	138.50	137.11	137.93
5911	NYSE	TM	Mon, Mar 27, 2023	136.69	137.31	136.43	136.96
5910	NYSE	TM	Fri, Mar 24, 2023	136.01	136.66	135.20	136.65
5909	NYSE	TM	Thu, Mar 23, 2023	136.62	137.10	135.18	135.87
5908	NYSE	TM	Wed, Mar 22, 2023	136.07	137.77	135.49	135.57
5907	NYSE	TM	Tue, Mar 21, 2023	135.20	136.17	135.00	135.78
5906	NYSE	TM	Mon, Mar 20, 2023	133.65	135.81	133.55	135.13
5905	NYSE	TM	Fri, Mar 17, 2023	135.56	135.56	133.27	133.48
5904	NYSE	TM	Thu, Mar 16, 2023	134.03	136.03	133.77	135.90
5903	NYSE	TM	Wed, Mar 15, 2023	135.00	135.00	132.35	133.58
5902	NYSE	TM	Tue, Mar 14, 2023	136.41	136.76	135.56	136.67
5901	NYSE	TM	Mon, Mar 13, 2023	136.41	137.76	136.33	137.12
5900	NYSE	TM	Fri, Mar 10, 2023	139.20	139.34	137.45	137.97
5899	NYSE	TM	Thu, Mar 9, 2023	140.18	140.68	138.26	138.52
5898	NYSE	TM	Wed, Mar 8, 2023	139.49	139.85	138.98	139.71
5897	NYSE	TM	Tue, Mar 7, 2023	141.28	141.39	138.75	139.08
5896	NYSE	TM	Mon, Mar 6, 2023	140.11	140.64	139.96	140.13
5895	NYSE	TM	Fri, Mar 3, 2023	138.57	139.92	138.40	139.83
5894	NYSE	TM	Thu, Mar 2, 2023	136.12	137.34	136.08	137.27
5893	NYSE	TM	Wed, Mar 1, 2023	136.66	137.49	136.50	136.53
5892	NYSE	TM	Tue, Feb 28, 2023	136.11	136.59	135.88	135.92
5891	NYSE	TM	Mon, Feb 27, 2023	137.00	137.14	135.96	136.25
5890	NYSE	TM	Fri, Feb 24, 2023	137.20	137.20	135.48	136.05
5889	NYSE	TM	Thu, Feb 23, 2023	139.03	139.49	138.15	138.95
5888	NYSE	TM	Wed, Feb 22, 2023	138.70	139.28	138.29	138.65
5887	NYSE	TM	Tue, Feb 21, 2023	140.16	140.58	138.73	139.18
5886	NYSE	TM	Fri, Feb 17, 2023	142.08	143.05	141.82	142.85
5885	NYSE	TM	Thu, Feb 16, 2023	141.40	143.66	141.32	142.70
5884	NYSE	TM	Wed, Feb 15, 2023	140.41	140.98	140.06	140.97
5883	NYSE	TM	Tue, Feb 14, 2023	142.80	143.12	141.55	142.65
5882	NYSE	TM	Mon, Feb 13, 2023	142.95	143.91	142.56	143.86
5881	NYSE	TM	Fri, Feb 10, 2023	143.67	143.98	142.51	143.42
5880	NYSE	TM	Thu, Feb 9, 2023	146.36	147.49	144.69	144.83
5879	NYSE	TM	Wed, Feb 8, 2023	144.00	144.64	143.31	143.83
5878	NYSE	TM	Tue, Feb 7, 2023	143.52	144.97	143.06	144.64
5877	NYSE	TM	Mon, Feb 6, 2023	144.00	144.40	142.97	143.79
5876	NYSE	TM	Fri, Feb 3, 2023	145.62	146.41	144.45	144.71
5875	NYSE	TM	Thu, Feb 2, 2023	147.00	147.36	144.61	146.62
5874	NYSE	TM	Wed, Feb 1, 2023	146.58	149.02	146.58	148.58
5873	NYSE	TM	Tue, Jan 31, 2023	146.30	147.11	145.88	147.11
5872	NYSE	TM	Mon, Jan 30, 2023	146.00	146.29	145.09	145.18
5871	NYSE	TM	Fri, Jan 27, 2023	146.00	147.73	145.74	147.16
5870	NYSE	TM	Thu, Jan 26, 2023	145.52	146.19	144.41	145.47
5869	NYSE	TM	Wed, Jan 25, 2023	145.98	146.47	145.21	146.15
5868	NYSE	TM	Tue, Jan 24, 2023	150.40	150.40	145.00	146.01
5867	NYSE	TM	Mon, Jan 23, 2023	145.77	146.59	145.12	146.03
5866	NYSE	TM	Fri, Jan 20, 2023	144.92	146.32	144.50	146.11
5865	NYSE	TM	Thu, Jan 19, 2023	144.88	145.10	143.62	144.18
5864	NYSE	TM	Wed, Jan 18, 2023	148.00	148.10	145.07	145.51
5863	NYSE	TM	Tue, Jan 17, 2023	144.65	145.72	144.27	144.77
5862	NYSE	TM	Fri, Jan 13, 2023	140.42	140.98	139.52	140.30
5861	NYSE	TM	Thu, Jan 12, 2023	142.26	142.74	140.71	142.36
5860	NYSE	TM	Wed, Jan 11, 2023	139.67	139.67	138.63	138.85
5859	NYSE	TM	Tue, Jan 10, 2023	139.00	139.35	138.17	139.14
5858	NYSE	TM	Mon, Jan 9, 2023	139.31	141.66	139.24	139.94
5857	NYSE	TM	Fri, Jan 6, 2023	136.14	139.54	135.91	138.97
5856	NYSE	TM	Thu, Jan 5, 2023	135.72	136.24	134.67	135.52
5855	NYSE	TM	Wed, Jan 4, 2023	138.21	138.40	136.65	137.19
5854	NYSE	TM	Tue, Jan 3, 2023	137.96	138.47	137.02	138.28
5853	NYSE	TM	Fri, Dec 30, 2022	136.88	137.40	136.00	136.58
5852	NYSE	TM	Thu, Dec 29, 2022	135.94	137.49	135.91	137.41
5851	NYSE	TM	Wed, Dec 28, 2022	136.00	136.77	133.90	134.13
5850	NYSE	TM	Tue, Dec 27, 2022	136.12	136.97	135.84	136.16
5849	NYSE	TM	Fri, Dec 23, 2022	137.04	137.76	136.19	137.14
5848	NYSE	TM	Thu, Dec 22, 2022	138.28	138.43	135.88	137.00
5847	NYSE	TM	Wed, Dec 21, 2022	137.11	137.81	136.69	137.46
5846	NYSE	TM	Tue, Dec 20, 2022	138.89	140.24	138.77	138.83
5845	NYSE	TM	Mon, Dec 19, 2022	140.00	140.80	138.86	139.61
5844	NYSE	TM	Fri, Dec 16, 2022	140.28	141.51	140.04	140.43
5843	NYSE	TM	Thu, Dec 15, 2022	143.22	143.82	141.06	141.66
5842	NYSE	TM	Wed, Dec 14, 2022	146.01	146.37	143.80	144.65
5841	NYSE	TM	Tue, Dec 13, 2022	146.84	147.34	144.33	144.50
5840	NYSE	TM	Mon, Dec 12, 2022	143.62	144.21	142.75	144.12
5839	NYSE	TM	Fri, Dec 9, 2022	142.49	144.21	142.49	143.34
5838	NYSE	TM	Thu, Dec 8, 2022	142.00	142.38	141.62	142.28
5837	NYSE	TM	Wed, Dec 7, 2022	141.75	143.03	141.35	141.86
5836	NYSE	TM	Tue, Dec 6, 2022	142.88	142.88	140.20	141.09
5835	NYSE	TM	Mon, Dec 5, 2022	144.76	144.80	142.65	143.19
5834	NYSE	TM	Fri, Dec 2, 2022	145.56	146.61	144.99	146.53
5833	NYSE	TM	Thu, Dec 1, 2022	147.22	148.24	146.58	147.66
5832	NYSE	TM	Wed, Nov 30, 2022	145.44	147.87	144.85	147.69
5831	NYSE	TM	Tue, Nov 29, 2022	145.26	146.18	144.87	145.40
5830	NYSE	TM	Mon, Nov 28, 2022	146.84	147.70	146.32	146.51
5829	NYSE	TM	Fri, Nov 25, 2022	147.00	148.65	146.94	148.27
5828	NYSE	TM	Wed, Nov 23, 2022	146.06	146.71	145.25	146.71
5827	NYSE	TM	Tue, Nov 22, 2022	144.63	145.50	144.30	145.33
5826	NYSE	TM	Mon, Nov 21, 2022	142.78	142.93	141.95	142.16
5825	NYSE	TM	Fri, Nov 18, 2022	143.08	143.51	142.63	143.19
5824	NYSE	TM	Thu, Nov 17, 2022	141.21	142.96	141.10	142.93
5823	NYSE	TM	Wed, Nov 16, 2022	143.15	143.24	141.82	142.12
5822	NYSE	TM	Tue, Nov 15, 2022	144.68	144.97	142.93	143.75
5821	NYSE	TM	Mon, Nov 14, 2022	142.28	143.40	141.69	142.12
5820	NYSE	TM	Fri, Nov 11, 2022	142.17	143.46	141.51	143.26
5819	NYSE	TM	Thu, Nov 10, 2022	137.59	140.57	137.56	140.52
5818	NYSE	TM	Wed, Nov 9, 2022	136.00	136.10	134.10	134.53
5817	NYSE	TM	Tue, Nov 8, 2022	137.36	138.65	136.65	137.50
5816	NYSE	TM	Mon, Nov 7, 2022	136.83	137.53	135.90	137.26
5815	NYSE	TM	Fri, Nov 4, 2022	136.00	137.68	135.60	137.35
5814	NYSE	TM	Thu, Nov 3, 2022	135.19	136.28	134.23	135.25
5813	NYSE	TM	Wed, Nov 2, 2022	136.65	138.20	135.25	135.39
5812	NYSE	TM	Tue, Nov 1, 2022	138.00	138.00	134.47	135.16
5811	NYSE	TM	Mon, Oct 31, 2022	138.58	139.32	137.57	138.81
5810	NYSE	TM	Fri, Oct 28, 2022	137.68	139.79	137.55	139.52
5809	NYSE	TM	Thu, Oct 27, 2022	137.05	137.75	136.39	136.47
5808	NYSE	TM	Wed, Oct 26, 2022	136.89	138.89	136.83	137.93
5807	NYSE	TM	Tue, Oct 25, 2022	135.88	137.91	135.78	137.07
5806	NYSE	TM	Mon, Oct 24, 2022	133.63	135.10	133.14	134.74
5805	NYSE	TM	Fri, Oct 21, 2022	131.69	133.92	131.34	133.76
5804	NYSE	TM	Thu, Oct 20, 2022	133.64	134.80	132.80	133.24
5803	NYSE	TM	Wed, Oct 19, 2022	133.58	133.89	132.09	132.97
5802	NYSE	TM	Tue, Oct 18, 2022	135.26	135.31	133.22	134.26
5801	NYSE	TM	Mon, Oct 17, 2022	135.85	136.80	135.85	136.16
5800	NYSE	TM	Fri, Oct 14, 2022	136.40	136.40	134.04	134.11
5799	NYSE	TM	Thu, Oct 13, 2022	133.27	136.80	132.50	136.38
5798	NYSE	TM	Wed, Oct 12, 2022	135.55	136.31	135.00	135.00
5797	NYSE	TM	Tue, Oct 11, 2022	134.12	136.85	134.12	135.06
5796	NYSE	TM	Mon, Oct 10, 2022	135.76	135.76	134.26	134.86
5795	NYSE	TM	Fri, Oct 7, 2022	136.33	136.84	135.21	135.85
5794	NYSE	TM	Thu, Oct 6, 2022	136.35	137.12	136.01	136.17
5793	NYSE	TM	Wed, Oct 5, 2022	137.54	138.52	136.37	138.09
5792	NYSE	TM	Tue, Oct 4, 2022	138.35	140.18	138.27	139.85
5791	NYSE	TM	Mon, Oct 3, 2022	134.15	136.20	133.80	135.59
5790	NYSE	TM	Fri, Sep 30, 2022	134.21	134.43	130.07	130.29
5789	NYSE	TM	Thu, Sep 29, 2022	135.11	135.15	132.55	133.76
5788	NYSE	TM	Wed, Sep 28, 2022	134.76	137.44	134.35	136.89
5787	NYSE	TM	Tue, Sep 27, 2022	136.89	137.23	134.84	135.74
5786	NYSE	TM	Mon, Sep 26, 2022	136.13	137.41	135.10	135.62
5785	NYSE	TM	Fri, Sep 23, 2022	137.60	137.61	135.84	137.28
5784	NYSE	TM	Thu, Sep 22, 2022	140.72	141.50	138.12	139.05
5783	NYSE	TM	Wed, Sep 21, 2022	139.50	140.00	137.57	137.58
5782	NYSE	TM	Tue, Sep 20, 2022	141.60	142.15	140.20	140.73
5781	NYSE	TM	Mon, Sep 19, 2022	140.12	141.68	140.00	141.45
5780	NYSE	TM	Fri, Sep 16, 2022	140.32	141.26	140.19	140.74
5779	NYSE	TM	Thu, Sep 15, 2022	141.16	142.36	140.24	140.45
5778	NYSE	TM	Wed, Sep 14, 2022	141.54	142.71	140.82	141.47
5777	NYSE	TM	Tue, Sep 13, 2022	142.49	142.95	140.20	140.23
5776	NYSE	TM	Mon, Sep 12, 2022	144.66	145.89	144.66	145.04
5775	NYSE	TM	Fri, Sep 9, 2022	146.03	146.03	145.20	145.59
5774	NYSE	TM	Thu, Sep 8, 2022	142.61	144.26	142.47	144.13
5773	NYSE	TM	Wed, Sep 7, 2022	141.99	143.51	140.96	143.34
5772	NYSE	TM	Tue, Sep 6, 2022	145.00	145.33	143.28	143.94
5771	NYSE	TM	Fri, Sep 2, 2022	147.55	147.87	145.08	145.56
5770	NYSE	TM	Thu, Sep 1, 2022	147.61	147.87	145.61	146.80
5769	NYSE	TM	Wed, Aug 31, 2022	150.55	151.04	149.32	149.37
5768	NYSE	TM	Tue, Aug 30, 2022	152.65	152.77	149.55	150.17
5767	NYSE	TM	Mon, Aug 29, 2022	151.22	152.48	151.20	151.77
5766	NYSE	TM	Fri, Aug 26, 2022	155.15	155.50	151.73	151.77
5765	NYSE	TM	Thu, Aug 25, 2022	155.00	156.00	154.53	156.00
5764	NYSE	TM	Wed, Aug 24, 2022	153.40	155.15	153.21	154.50
5763	NYSE	TM	Tue, Aug 23, 2022	153.74	155.28	153.48	153.48
5762	NYSE	TM	Mon, Aug 22, 2022	155.60	155.95	153.95	154.32
5761	NYSE	TM	Fri, Aug 19, 2022	157.67	157.97	156.12	156.46
5760	NYSE	TM	Thu, Aug 18, 2022	159.48	159.77	158.78	159.13
5759	NYSE	TM	Wed, Aug 17, 2022	160.08	161.68	159.81	160.77
5758	NYSE	TM	Tue, Aug 16, 2022	159.30	159.93	158.58	159.42
5757	NYSE	TM	Mon, Aug 15, 2022	160.90	160.90	159.42	160.46
5756	NYSE	TM	Fri, Aug 12, 2022	160.05	161.61	159.24	161.31
5755	NYSE	TM	Thu, Aug 11, 2022	158.88	159.73	158.28	158.60
5754	NYSE	TM	Wed, Aug 10, 2022	156.00	158.35	155.17	157.89
5753	NYSE	TM	Tue, Aug 9, 2022	155.00	156.00	152.46	152.94
5752	NYSE	TM	Mon, Aug 8, 2022	157.00	157.29	156.04	156.20
5751	NYSE	TM	Fri, Aug 5, 2022	157.61	158.02	156.25	157.31
5750	NYSE	TM	Thu, Aug 4, 2022	157.25	158.19	156.63	156.66
5749	NYSE	TM	Wed, Aug 3, 2022	162.84	163.88	161.25	163.13
5748	NYSE	TM	Tue, Aug 2, 2022	164.30	165.20	163.52	163.66
5747	NYSE	TM	Mon, Aug 1, 2022	165.58	167.04	165.58	166.77
5746	NYSE	TM	Fri, Jul 29, 2022	159.95	162.78	159.34	162.59
5745	NYSE	TM	Thu, Jul 28, 2022	158.70	159.80	157.70	159.51
5744	NYSE	TM	Wed, Jul 27, 2022	158.93	160.40	158.00	160.05
5743	NYSE	TM	Tue, Jul 26, 2022	158.81	159.07	157.93	158.06
5742	NYSE	TM	Mon, Jul 25, 2022	160.05	160.05	158.88	159.42
5741	NYSE	TM	Fri, Jul 22, 2022	160.59	161.17	159.72	160.30
5740	NYSE	TM	Thu, Jul 21, 2022	158.53	159.42	158.09	159.18
5739	NYSE	TM	Wed, Jul 20, 2022	159.60	159.68	157.40	157.90
5738	NYSE	TM	Tue, Jul 19, 2022	159.17	160.54	158.75	160.42
5737	NYSE	TM	Mon, Jul 18, 2022	157.00	158.13	156.38	156.75
5736	NYSE	TM	Fri, Jul 15, 2022	155.69	156.85	154.93	156.70
5735	NYSE	TM	Thu, Jul 14, 2022	154.42	154.42	152.18	153.14
5734	NYSE	TM	Wed, Jul 13, 2022	154.05	155.97	153.91	155.44
5733	NYSE	TM	Tue, Jul 12, 2022	154.66	156.45	154.53	155.43
5732	NYSE	TM	Mon, Jul 11, 2022	156.60	156.62	155.03	155.17
5731	NYSE	TM	Fri, Jul 8, 2022	156.42	157.33	156.20	156.76
5730	NYSE	TM	Thu, Jul 7, 2022	155.11	157.17	155.02	157.15
5729	NYSE	TM	Wed, Jul 6, 2022	153.61	153.61	152.14	152.83
5728	NYSE	TM	Tue, Jul 5, 2022	153.15	154.71	152.60	154.67
5727	NYSE	TM	Fri, Jul 1, 2022	152.89	155.59	152.82	155.47
5726	NYSE	TM	Thu, Jun 30, 2022	153.66	154.63	152.40	154.17
5725	NYSE	TM	Wed, Jun 29, 2022	156.40	156.43	155.22	155.67
5724	NYSE	TM	Tue, Jun 28, 2022	159.26	160.82	157.02	157.11
5723	NYSE	TM	Mon, Jun 27, 2022	157.69	157.94	156.35	156.53
5722	NYSE	TM	Fri, Jun 24, 2022	157.88	159.08	157.30	159.08
5721	NYSE	TM	Thu, Jun 23, 2022	157.85	158.61	156.28	157.52
5720	NYSE	TM	Wed, Jun 22, 2022	156.93	160.00	156.93	159.14
5719	NYSE	TM	Tue, Jun 21, 2022	157.32	159.63	157.32	159.09
5718	NYSE	TM	Fri, Jun 17, 2022	154.15	154.44	152.39	153.95
5717	NYSE	TM	Thu, Jun 16, 2022	156.44	156.70	153.52	154.46
5716	NYSE	TM	Wed, Jun 15, 2022	155.09	157.43	154.31	156.75
5715	NYSE	TM	Tue, Jun 14, 2022	155.50	156.18	154.13	155.16
5714	NYSE	TM	Mon, Jun 13, 2022	157.60	157.74	155.14	155.50
5713	NYSE	TM	Fri, Jun 10, 2022	162.50	162.96	161.29	161.30
5712	NYSE	TM	Thu, Jun 9, 2022	166.03	166.99	164.51	164.51
5711	NYSE	TM	Wed, Jun 8, 2022	166.45	166.68	164.99	165.35
5710	NYSE	TM	Tue, Jun 7, 2022	164.81	166.42	164.68	166.25
5709	NYSE	TM	Mon, Jun 6, 2022	167.28	167.41	165.32	165.58
5708	NYSE	TM	Fri, Jun 3, 2022	166.12	166.12	164.11	164.81
5707	NYSE	TM	Thu, Jun 2, 2022	169.16	170.37	168.17	170.24
5706	NYSE	TM	Wed, Jun 1, 2022	169.67	169.87	167.47	168.70
5705	NYSE	TM	Tue, May 31, 2022	167.21	167.21	165.50	166.37
5704	NYSE	TM	Fri, May 27, 2022	165.42	166.87	165.24	166.83
5703	NYSE	TM	Thu, May 26, 2022	164.00	166.10	163.70	165.53
5702	NYSE	TM	Wed, May 25, 2022	159.65	161.88	159.65	161.03
5701	NYSE	TM	Tue, May 24, 2022	160.44	161.13	159.68	160.60
5700	NYSE	TM	Mon, May 23, 2022	160.57	162.27	160.28	161.35
5699	NYSE	TM	Fri, May 20, 2022	159.19	160.03	156.18	158.66
5698	NYSE	TM	Thu, May 19, 2022	155.26	157.12	155.25	155.89
5697	NYSE	TM	Wed, May 18, 2022	158.44	158.76	155.27	155.48
5696	NYSE	TM	Tue, May 17, 2022	159.13	160.22	158.92	159.98
5695	NYSE	TM	Mon, May 16, 2022	159.43	160.02	157.95	159.21
5694	NYSE	TM	Fri, May 13, 2022	159.95	162.13	159.63	161.33
5693	NYSE	TM	Thu, May 12, 2022	157.20	159.70	156.96	158.54
5692	NYSE	TM	Wed, May 11, 2022	161.45	162.27	157.05	157.06
5691	NYSE	TM	Tue, May 10, 2022	168.85	169.70	165.21	166.45
5690	NYSE	TM	Mon, May 9, 2022	170.49	171.40	168.25	168.47
5689	NYSE	TM	Fri, May 6, 2022	173.08	174.31	171.46	173.30
5688	NYSE	TM	Thu, May 5, 2022	173.48	173.83	168.90	169.93
5687	NYSE	TM	Wed, May 4, 2022	172.02	175.14	170.70	174.85
5686	NYSE	TM	Tue, May 3, 2022	170.70	172.74	170.70	172.06
5685	NYSE	TM	Mon, May 2, 2022	170.37	171.00	168.34	170.69
5684	NYSE	TM	Fri, Apr 29, 2022	172.89	174.72	170.77	171.00
5683	NYSE	TM	Thu, Apr 28, 2022	170.65	173.82	169.18	172.97
5682	NYSE	TM	Wed, Apr 27, 2022	167.50	169.90	167.50	168.04
5681	NYSE	TM	Tue, Apr 26, 2022	169.56	170.63	166.82	166.82
5680	NYSE	TM	Mon, Apr 25, 2022	169.98	172.25	169.48	172.16
5679	NYSE	TM	Fri, Apr 22, 2022	172.47	172.58	169.35	169.53
5678	NYSE	TM	Thu, Apr 21, 2022	177.09	177.43	173.52	173.67
5677	NYSE	TM	Wed, Apr 20, 2022	175.69	176.88	174.97	175.45
5676	NYSE	TM	Tue, Apr 19, 2022	170.00	171.65	169.71	171.45
5675	NYSE	TM	Mon, Apr 18, 2022	169.48	170.89	169.30	170.27
5674	NYSE	TM	Thu, Apr 14, 2022	169.30	170.50	167.11	167.26
5673	NYSE	TM	Wed, Apr 13, 2022	166.81	168.84	166.81	168.44
5672	NYSE	TM	Tue, Apr 12, 2022	166.92	168.12	165.13	165.73
5671	NYSE	TM	Mon, Apr 11, 2022	169.74	171.46	168.80	169.64
5670	NYSE	TM	Fri, Apr 8, 2022	170.00	172.03	169.58	170.78
5669	NYSE	TM	Thu, Apr 7, 2022	174.51	175.55	172.77	174.49
5668	NYSE	TM	Wed, Apr 6, 2022	176.30	177.69	175.51	176.52
5667	NYSE	TM	Tue, Apr 5, 2022	181.50	181.67	177.50	177.66
5666	NYSE	TM	Mon, Apr 4, 2022	181.00	183.13	180.41	182.58
5665	NYSE	TM	Fri, Apr 1, 2022	180.31	180.94	178.73	180.37
5664	NYSE	TM	Thu, Mar 31, 2022	181.82	182.34	180.24	180.25
5663	NYSE	TM	Wed, Mar 30, 2022	182.25	182.71	180.10	180.62
5662	NYSE	TM	Tue, Mar 29, 2022	183.74	186.00	183.74	184.81
5661	NYSE	TM	Mon, Mar 28, 2022	178.27	179.20	177.13	177.85
5660	NYSE	TM	Fri, Mar 25, 2022	179.87	180.40	177.62	178.43
5659	NYSE	TM	Thu, Mar 24, 2022	180.08	180.53	178.76	180.27
5658	NYSE	TM	Wed, Mar 23, 2022	176.98	178.61	175.78	175.78
5657	NYSE	TM	Tue, Mar 22, 2022	171.80	173.69	171.36	172.82
5656	NYSE	TM	Mon, Mar 21, 2022	171.90	172.96	171.22	171.80
5655	NYSE	TM	Fri, Mar 18, 2022	170.97	171.74	169.89	171.70
5654	NYSE	TM	Thu, Mar 17, 2022	170.05	172.14	168.52	171.74
5653	NYSE	TM	Wed, Mar 16, 2022	169.88	171.99	168.77	171.89
5652	NYSE	TM	Tue, Mar 15, 2022	165.20	166.32	164.26	165.93
5651	NYSE	TM	Mon, Mar 14, 2022	162.50	163.35	160.61	161.09
5650	NYSE	TM	Fri, Mar 11, 2022	160.74	161.62	158.17	158.27
5649	NYSE	TM	Thu, Mar 10, 2022	165.38	165.38	162.52	164.43
5648	NYSE	TM	Wed, Mar 9, 2022	164.21	165.63	162.80	164.05
5647	NYSE	TM	Tue, Mar 8, 2022	159.01	159.99	155.05	156.34
5646	NYSE	TM	Mon, Mar 7, 2022	163.76	164.62	160.00	160.17
5645	NYSE	TM	Fri, Mar 4, 2022	170.84	171.08	169.09	170.75
5644	NYSE	TM	Thu, Mar 3, 2022	178.22	178.48	174.82	176.09
5643	NYSE	TM	Wed, Mar 2, 2022	177.07	179.76	177.07	179.15
5642	NYSE	TM	Tue, Mar 1, 2022	183.83	185.10	180.85	181.71
5641	NYSE	TM	Mon, Feb 28, 2022	184.47	184.88	181.65	182.95
5640	NYSE	TM	Fri, Feb 25, 2022	183.90	185.73	183.26	185.38
5639	NYSE	TM	Thu, Feb 24, 2022	177.02	182.55	176.68	182.23
5638	NYSE	TM	Wed, Feb 23, 2022	187.73	188.59	183.67	183.84
5637	NYSE	TM	Tue, Feb 22, 2022	187.04	187.47	184.40	185.64
5636	NYSE	TM	Fri, Feb 18, 2022	188.87	189.29	187.51	188.97
5635	NYSE	TM	Thu, Feb 17, 2022	188.00	188.53	186.13	186.54
5634	NYSE	TM	Wed, Feb 16, 2022	190.11	190.90	189.21	190.30
5633	NYSE	TM	Tue, Feb 15, 2022	189.24	190.06	188.44	189.40
5632	NYSE	TM	Mon, Feb 14, 2022	190.00	190.50	187.83	188.97
5631	NYSE	TM	Fri, Feb 11, 2022	194.45	196.20	191.91	192.71
5630	NYSE	TM	Thu, Feb 10, 2022	195.00	197.30	194.25	194.41
5629	NYSE	TM	Wed, Feb 9, 2022	202.12	203.95	200.39	201.37
5628	NYSE	TM	Tue, Feb 8, 2022	200.00	200.73	198.01	200.32
5627	NYSE	TM	Mon, Feb 7, 2022	198.15	198.41	196.53	197.24
5626	NYSE	TM	Fri, Feb 4, 2022	198.06	198.24	194.77	196.88
5625	NYSE	TM	Thu, Feb 3, 2022	199.98	201.46	199.24	199.53
5624	NYSE	TM	Wed, Feb 2, 2022	198.94	199.93	197.87	199.66
5623	NYSE	TM	Tue, Feb 1, 2022	195.25	196.73	194.70	196.43
5622	NYSE	TM	Mon, Jan 31, 2022	196.00	198.72	194.92	198.45
5621	NYSE	TM	Fri, Jan 28, 2022	192.00	193.36	188.20	193.13
5620	NYSE	TM	Thu, Jan 27, 2022	192.47	193.54	189.29	189.96
5619	NYSE	TM	Wed, Jan 26, 2022	198.48	198.52	192.83	194.17
5618	NYSE	TM	Tue, Jan 25, 2022	195.00	198.77	192.68	197.01
5617	NYSE	TM	Mon, Jan 24, 2022	195.40	197.91	192.94	197.70
5616	NYSE	TM	Fri, Jan 21, 2022	199.18	200.95	198.56	199.77
5615	NYSE	TM	Thu, Jan 20, 2022	203.57	204.81	201.23	201.47
5614	NYSE	TM	Wed, Jan 19, 2022	206.61	206.70	202.10	202.42
5613	NYSE	TM	Tue, Jan 18, 2022	209.10	209.49	207.19	207.47
5612	NYSE	TM	Fri, Jan 14, 2022	210.65	211.24	209.16	210.69
5611	NYSE	TM	Thu, Jan 13, 2022	211.00	213.74	210.37	211.37
5610	NYSE	TM	Wed, Jan 12, 2022	205.00	207.66	204.65	206.61
5609	NYSE	TM	Tue, Jan 11, 2022	201.30	201.97	199.55	201.90
5608	NYSE	TM	Mon, Jan 10, 2022	200.98	201.14	197.67	200.35
5607	NYSE	TM	Fri, Jan 7, 2022	200.68	201.99	198.72	200.44
5606	NYSE	TM	Thu, Jan 6, 2022	200.63	200.80	196.18	199.75
5605	NYSE	TM	Wed, Jan 5, 2022	199.80	201.34	196.85	196.95
5604	NYSE	TM	Tue, Jan 4, 2022	193.08	201.43	192.32	199.19
5603	NYSE	TM	Mon, Jan 3, 2022	186.81	187.46	185.16	186.29
5602	NYSE	TM	Fri, Dec 31, 2021	184.45	186.15	184.34	185.30
5601	NYSE	TM	Thu, Dec 30, 2021	184.27	184.73	183.71	184.08
5600	NYSE	TM	Wed, Dec 29, 2021	184.26	184.60	182.85	183.68
5599	NYSE	TM	Tue, Dec 28, 2021	185.91	186.37	184.64	184.75
5598	NYSE	TM	Mon, Dec 27, 2021	184.01	186.28	184.01	185.90
5597	NYSE	TM	Thu, Dec 23, 2021	183.08	184.31	182.91	183.78
5596	NYSE	TM	Wed, Dec 22, 2021	180.06	181.55	180.06	181.36
5595	NYSE	TM	Tue, Dec 21, 2021	182.80	183.73	182.09	182.82
5594	NYSE	TM	Mon, Dec 20, 2021	181.56	182.19	180.11	181.95
5593	NYSE	TM	Fri, Dec 17, 2021	185.59	185.74	183.90	184.04
5592	NYSE	TM	Thu, Dec 16, 2021	187.87	188.95	187.14	187.34
5591	NYSE	TM	Wed, Dec 15, 2021	185.51	187.00	184.37	186.75
5590	NYSE	TM	Tue, Dec 14, 2021	181.00	182.41	179.22	180.78
5589	NYSE	TM	Mon, Dec 13, 2021	177.17	177.52	175.67	176.12
5588	NYSE	TM	Fri, Dec 10, 2021	182.04	182.35	180.59	182.35
5587	NYSE	TM	Thu, Dec 9, 2021	181.00	181.22	180.00	180.77
5586	NYSE	TM	Wed, Dec 8, 2021	183.45	183.50	181.81	182.48
5585	NYSE	TM	Tue, Dec 7, 2021	186.52	187.90	185.90	187.44
5584	NYSE	TM	Mon, Dec 6, 2021	183.25	185.01	182.39	184.59
5583	NYSE	TM	Fri, Dec 3, 2021	183.68	184.40	181.45	182.46
5582	NYSE	TM	Thu, Dec 2, 2021	179.66	183.62	179.42	183.16
5581	NYSE	TM	Wed, Dec 1, 2021	180.80	182.78	178.25	178.29
5580	NYSE	TM	Tue, Nov 30, 2021	178.03	178.33	175.67	177.85
5579	NYSE	TM	Mon, Nov 29, 2021	178.71	179.03	177.02	177.47
5578	NYSE	TM	Fri, Nov 26, 2021	180.74	181.15	178.79	179.83
5577	NYSE	TM	Wed, Nov 24, 2021	184.90	185.12	183.51	184.81
5576	NYSE	TM	Tue, Nov 23, 2021	185.09	185.58	184.18	185.06
5575	NYSE	TM	Mon, Nov 22, 2021	186.12	186.44	184.56	185.09
5574	NYSE	TM	Fri, Nov 19, 2021	185.36	186.30	185.26	185.96
5573	NYSE	TM	Thu, Nov 18, 2021	186.15	186.15	183.86	184.65
5572	NYSE	TM	Wed, Nov 17, 2021	186.00	186.54	184.73	186.21
5571	NYSE	TM	Tue, Nov 16, 2021	187.00	188.18	186.90	187.43
5570	NYSE	TM	Mon, Nov 15, 2021	185.02	185.46	184.34	184.39
5569	NYSE	TM	Fri, Nov 12, 2021	181.90	184.75	181.50	184.40
5568	NYSE	TM	Thu, Nov 11, 2021	178.47	179.33	178.19	179.03
5567	NYSE	TM	Wed, Nov 10, 2021	177.45	179.29	176.72	177.36
5566	NYSE	TM	Tue, Nov 9, 2021	178.25	178.50	175.64	176.32
5565	NYSE	TM	Mon, Nov 8, 2021	179.52	180.56	179.15	180.48
5564	NYSE	TM	Fri, Nov 5, 2021	180.91	181.18	178.50	179.28
5563	NYSE	TM	Thu, Nov 4, 2021	182.00	182.84	180.60	181.48
5562	NYSE	TM	Wed, Nov 3, 2021	179.90	181.36	179.19	181.07
5561	NYSE	TM	Tue, Nov 2, 2021	180.00	180.00	177.74	179.61
5560	NYSE	TM	Mon, Nov 1, 2021	178.13	179.98	178.13	179.98
5559	NYSE	TM	Fri, Oct 29, 2021	176.20	176.69	175.62	176.57
5558	NYSE	TM	Thu, Oct 28, 2021	175.29	176.48	175.29	176.48
5557	NYSE	TM	Wed, Oct 27, 2021	174.81	175.29	174.01	174.09
5556	NYSE	TM	Tue, Oct 26, 2021	173.63	174.79	172.81	173.20
5555	NYSE	TM	Mon, Oct 25, 2021	172.81	172.81	171.88	172.23
5554	NYSE	TM	Fri, Oct 22, 2021	175.00	175.34	172.78	173.40
5553	NYSE	TM	Thu, Oct 21, 2021	174.00	175.20	173.80	174.02
5552	NYSE	TM	Wed, Oct 20, 2021	178.67	178.67	177.02	177.75
5551	NYSE	TM	Tue, Oct 19, 2021	178.81	178.85	178.09	178.67
5550	NYSE	TM	Mon, Oct 18, 2021	178.00	179.00	177.78	178.55
5549	NYSE	TM	Fri, Oct 15, 2021	175.51	176.45	174.79	176.27
5548	NYSE	TM	Thu, Oct 14, 2021	174.60	175.59	174.48	175.51
5547	NYSE	TM	Wed, Oct 13, 2021	175.95	176.49	174.66	175.77
5546	NYSE	TM	Tue, Oct 12, 2021	176.87	177.57	175.69	177.13
5545	NYSE	TM	Mon, Oct 11, 2021	175.38	176.85	174.87	175.15
5544	NYSE	TM	Fri, Oct 8, 2021	171.41	172.46	171.18	171.97
5543	NYSE	TM	Thu, Oct 7, 2021	169.10	170.00	168.55	169.47
5542	NYSE	TM	Wed, Oct 6, 2021	166.54	167.47	165.33	166.97
5541	NYSE	TM	Tue, Oct 5, 2021	171.90	172.94	171.10	172.14
5540	NYSE	TM	Mon, Oct 4, 2021	175.16	175.54	171.17	171.81
5539	NYSE	TM	Fri, Oct 1, 2021	178.11	178.26	176.42	177.62
5538	NYSE	TM	Thu, Sep 30, 2021	180.68	181.54	177.75	177.75
5537	NYSE	TM	Wed, Sep 29, 2021	185.13	187.45	183.78	185.45
5536	NYSE	TM	Tue, Sep 28, 2021	186.09	186.40	184.15	184.85
5535	NYSE	TM	Mon, Sep 27, 2021	185.08	186.86	185.01	186.52
5534	NYSE	TM	Fri, Sep 24, 2021	182.68	183.23	182.00	182.57
5533	NYSE	TM	Thu, Sep 23, 2021	181.92	182.99	181.53	182.79
5532	NYSE	TM	Wed, Sep 22, 2021	181.70	182.89	180.75	181.59
5531	NYSE	TM	Tue, Sep 21, 2021	180.40	182.42	180.31	181.90
5530	NYSE	TM	Mon, Sep 20, 2021	178.67	178.67	175.05	176.71
5529	NYSE	TM	Fri, Sep 17, 2021	181.51	181.75	180.56	180.95
5528	NYSE	TM	Thu, Sep 16, 2021	181.07	182.31	180.51	181.94
5527	NYSE	TM	Wed, Sep 15, 2021	179.93	181.89	179.84	181.71
5526	NYSE	TM	Tue, Sep 14, 2021	180.22	180.88	178.66	179.39
5525	NYSE	TM	Mon, Sep 13, 2021	177.47	178.57	177.28	178.46
5524	NYSE	TM	Fri, Sep 10, 2021	180.03	180.40	176.12	176.30
5523	NYSE	TM	Thu, Sep 9, 2021	179.54	180.94	179.54	180.07
5522	NYSE	TM	Wed, Sep 8, 2021	181.50	181.50	179.18	180.00
5521	NYSE	TM	Tue, Sep 7, 2021	181.00	181.74	180.66	181.64
5520	NYSE	TM	Fri, Sep 3, 2021	177.43	179.28	176.83	179.27
5519	NYSE	TM	Thu, Sep 2, 2021	176.31	176.86	175.47	176.24
5518	NYSE	TM	Wed, Sep 1, 2021	175.05	176.97	175.02	176.21
5517	NYSE	TM	Tue, Aug 31, 2021	173.61	175.01	173.61	174.23
5516	NYSE	TM	Mon, Aug 30, 2021	173.73	173.73	172.48	172.86
5515	NYSE	TM	Fri, Aug 27, 2021	172.04	173.95	171.95	173.88
5514	NYSE	TM	Thu, Aug 26, 2021	173.52	173.78	171.09	171.59
5513	NYSE	TM	Wed, Aug 25, 2021	172.40	174.11	172.08	173.75
5512	NYSE	TM	Tue, Aug 24, 2021	169.80	171.58	169.58	171.02
5511	NYSE	TM	Mon, Aug 23, 2021	166.87	168.97	166.28	168.74
5510	NYSE	TM	Fri, Aug 20, 2021	165.68	165.75	163.91	164.66
5509	NYSE	TM	Thu, Aug 19, 2021	170.15	171.41	167.75	168.55
5508	NYSE	TM	Wed, Aug 18, 2021	177.50	177.98	175.53	175.73
5507	NYSE	TM	Tue, Aug 17, 2021	179.55	179.55	177.56	178.17
5506	NYSE	TM	Mon, Aug 16, 2021	179.57	180.69	177.81	180.60
5505	NYSE	TM	Fri, Aug 13, 2021	181.23	181.37	180.80	181.34
5504	NYSE	TM	Thu, Aug 12, 2021	181.01	181.11	180.20	180.94
5503	NYSE	TM	Wed, Aug 11, 2021	181.14	181.47	180.40	181.38
5502	NYSE	TM	Tue, Aug 10, 2021	179.55	180.12	178.24	179.90
5501	NYSE	TM	Mon, Aug 9, 2021	181.12	181.41	180.25	180.57
5500	NYSE	TM	Fri, Aug 6, 2021	181.14	181.51	180.04	180.72
5499	NYSE	TM	Thu, Aug 5, 2021	182.52	183.48	182.09	182.86
5498	NYSE	TM	Wed, Aug 4, 2021	182.70	183.75	181.22	182.18
5497	NYSE	TM	Tue, Aug 3, 2021	183.52	185.99	183.06	185.95
5496	NYSE	TM	Mon, Aug 2, 2021	182.00	182.75	181.14	181.88
5495	NYSE	TM	Fri, Jul 30, 2021	180.61	181.08	179.57	179.84
5494	NYSE	TM	Thu, Jul 29, 2021	180.84	181.86	180.49	181.42
5493	NYSE	TM	Wed, Jul 28, 2021	178.44	180.24	178.29	179.87
5492	NYSE	TM	Tue, Jul 27, 2021	179.06	179.06	177.71	178.44
5491	NYSE	TM	Mon, Jul 26, 2021	179.23	179.78	178.84	179.50
5490	NYSE	TM	Fri, Jul 23, 2021	179.14	180.44	178.66	179.85
5489	NYSE	TM	Thu, Jul 22, 2021	179.99	180.19	177.94	177.99
5488	NYSE	TM	Wed, Jul 21, 2021	178.18	179.93	178.18	179.68
5487	NYSE	TM	Tue, Jul 20, 2021	176.14	178.37	175.79	178.12
5486	NYSE	TM	Mon, Jul 19, 2021	176.68	176.99	174.03	176.30
5485	NYSE	TM	Fri, Jul 16, 2021	179.28	179.28	177.38	178.13
5484	NYSE	TM	Thu, Jul 15, 2021	178.71	179.33	178.26	178.93
5483	NYSE	TM	Wed, Jul 14, 2021	180.37	180.99	179.56	180.00
5482	NYSE	TM	Tue, Jul 13, 2021	178.99	179.46	178.34	179.18
5481	NYSE	TM	Mon, Jul 12, 2021	177.79	179.41	177.04	178.90
5480	NYSE	TM	Fri, Jul 9, 2021	177.66	178.73	177.65	177.79
5479	NYSE	TM	Thu, Jul 8, 2021	173.17	174.63	173.05	174.23
5478	NYSE	TM	Wed, Jul 7, 2021	175.77	175.87	174.57	175.65
5477	NYSE	TM	Tue, Jul 6, 2021	176.07	176.47	173.40	174.93
5476	NYSE	TM	Fri, Jul 2, 2021	176.39	176.84	175.84	176.03
5475	NYSE	TM	Thu, Jul 1, 2021	174.71	175.58	174.35	175.48
5474	NYSE	TM	Wed, Jun 30, 2021	175.48	176.25	174.62	174.84
5473	NYSE	TM	Tue, Jun 29, 2021	176.40	177.37	176.40	176.73
5472	NYSE	TM	Mon, Jun 28, 2021	177.65	177.80	176.76	177.07
5471	NYSE	TM	Fri, Jun 25, 2021	177.99	178.80	177.79	178.10
5470	NYSE	TM	Thu, Jun 24, 2021	178.38	178.38	177.55	177.67
5469	NYSE	TM	Wed, Jun 23, 2021	176.37	178.25	176.14	177.71
5468	NYSE	TM	Tue, Jun 22, 2021	180.06	180.06	178.83	179.39
5467	NYSE	TM	Mon, Jun 21, 2021	177.00	179.41	176.50	178.88
5466	NYSE	TM	Fri, Jun 18, 2021	177.89	178.38	176.31	177.03
5465	NYSE	TM	Thu, Jun 17, 2021	185.00	185.38	184.00	185.20
5464	NYSE	TM	Wed, Jun 16, 2021	183.93	184.88	183.10	183.84
5463	NYSE	TM	Tue, Jun 15, 2021	182.50	182.78	181.68	182.45
5462	NYSE	TM	Mon, Jun 14, 2021	181.00	181.00	179.48	180.59
5461	NYSE	TM	Fri, Jun 11, 2021	180.74	181.47	180.51	181.47
5460	NYSE	TM	Thu, Jun 10, 2021	180.59	180.76	179.82	180.18
5459	NYSE	TM	Wed, Jun 9, 2021	180.03	180.80	179.87	180.54
5458	NYSE	TM	Tue, Jun 8, 2021	180.91	181.00	179.39	179.61
5457	NYSE	TM	Mon, Jun 7, 2021	182.03	182.25	180.11	180.80
5456	NYSE	TM	Fri, Jun 4, 2021	181.68	182.66	181.01	182.41
5455	NYSE	TM	Thu, Jun 3, 2021	177.30	180.12	177.03	179.67
5454	NYSE	TM	Wed, Jun 2, 2021	175.75	176.84	175.49	176.63
5453	NYSE	TM	Tue, Jun 1, 2021	171.47	172.75	171.03	172.34
5452	NYSE	TM	Fri, May 28, 2021	166.29	166.78	165.71	165.98
5451	NYSE	TM	Thu, May 27, 2021	165.00	166.47	164.91	165.55
5450	NYSE	TM	Wed, May 26, 2021	162.83	164.42	162.78	164.02
5449	NYSE	TM	Tue, May 25, 2021	163.00	163.80	161.63	162.24
5448	NYSE	TM	Mon, May 24, 2021	162.18	162.98	162.14	162.78
5447	NYSE	TM	Fri, May 21, 2021	161.00	161.31	160.39	161.16
5446	NYSE	TM	Thu, May 20, 2021	159.32	160.58	159.21	160.22
5445	NYSE	TM	Wed, May 19, 2021	158.63	159.55	158.12	159.29
5444	NYSE	TM	Tue, May 18, 2021	160.46	161.91	160.32	160.66
5443	NYSE	TM	Mon, May 17, 2021	157.70	159.00	157.43	158.68
5442	NYSE	TM	Fri, May 14, 2021	156.00	156.50	155.66	155.85
5441	NYSE	TM	Thu, May 13, 2021	153.86	155.39	153.12	155.23
5440	NYSE	TM	Wed, May 12, 2021	155.50	155.67	153.15	153.52
5439	NYSE	TM	Tue, May 11, 2021	152.65	152.65	151.16	152.24
5438	NYSE	TM	Mon, May 10, 2021	155.33	155.72	154.71	155.06
5437	NYSE	TM	Fri, May 7, 2021	153.34	153.72	153.04	153.65
5436	NYSE	TM	Thu, May 6, 2021	153.24	153.30	151.87	152.96
5435	NYSE	TM	Wed, May 5, 2021	152.09	152.29	151.10	151.42
5434	NYSE	TM	Tue, May 4, 2021	151.51	151.63	150.25	150.59
5433	NYSE	TM	Mon, May 3, 2021	151.48	152.76	151.34	152.23
5432	NYSE	TM	Fri, Apr 30, 2021	150.09	151.60	149.90	150.77
5431	NYSE	TM	Thu, Apr 29, 2021	153.50	153.77	151.69	152.43
5430	NYSE	TM	Wed, Apr 28, 2021	153.20	153.81	152.83	153.26
5429	NYSE	TM	Tue, Apr 27, 2021	152.59	153.17	152.27	152.81
5428	NYSE	TM	Mon, Apr 26, 2021	154.31	154.31	153.49	153.54
5427	NYSE	TM	Fri, Apr 23, 2021	153.99	155.59	153.92	154.99
5426	NYSE	TM	Thu, Apr 22, 2021	155.50	155.58	154.41	154.78
5425	NYSE	TM	Wed, Apr 21, 2021	153.50	155.58	153.50	155.14
5424	NYSE	TM	Tue, Apr 20, 2021	154.74	154.81	152.90	154.10
5423	NYSE	TM	Mon, Apr 19, 2021	157.96	157.98	155.93	156.41
5422	NYSE	TM	Fri, Apr 16, 2021	157.80	157.90	157.10	157.57
5421	NYSE	TM	Thu, Apr 15, 2021	156.98	157.43	156.50	157.31
5420	NYSE	TM	Wed, Apr 14, 2021	156.25	156.88	155.87	156.22
5419	NYSE	TM	Tue, Apr 13, 2021	155.00	155.79	154.32	155.77
5418	NYSE	TM	Mon, Apr 12, 2021	154.91	154.91	153.90	154.09
5417	NYSE	TM	Fri, Apr 9, 2021	154.06	154.45	153.51	154.28
5416	NYSE	TM	Thu, Apr 8, 2021	154.35	154.70	152.89	153.38
5415	NYSE	TM	Wed, Apr 7, 2021	154.84	155.74	154.55	154.70
5414	NYSE	TM	Tue, Apr 6, 2021	153.10	154.29	153.04	153.65
5413	NYSE	TM	Mon, Apr 5, 2021	154.16	155.84	153.78	155.38
5412	NYSE	TM	Thu, Apr 1, 2021	153.60	154.23	153.04	154.16
5411	NYSE	TM	Wed, Mar 31, 2021	156.22	156.47	155.81	156.06
5410	NYSE	TM	Tue, Mar 30, 2021	153.63	154.64	153.38	153.87
5409	NYSE	TM	Mon, Mar 29, 2021	154.00	155.30	153.53	154.90
5408	NYSE	TM	Fri, Mar 26, 2021	153.00	153.41	152.09	153.37
5407	NYSE	TM	Thu, Mar 25, 2021	150.00	151.26	149.12	151.07
5406	NYSE	TM	Wed, Mar 24, 2021	150.99	151.38	150.40	150.67
5405	NYSE	TM	Tue, Mar 23, 2021	153.05	153.09	151.10	151.34
5404	NYSE	TM	Mon, Mar 22, 2021	155.20	155.20	154.19	154.48
5403	NYSE	TM	Fri, Mar 19, 2021	158.71	158.87	157.11	158.58
5402	NYSE	TM	Thu, Mar 18, 2021	157.43	159.55	157.00	157.71
5401	NYSE	TM	Wed, Mar 17, 2021	152.75	154.19	152.08	153.64
5400	NYSE	TM	Tue, Mar 16, 2021	152.00	152.67	151.68	152.10
5399	NYSE	TM	Mon, Mar 15, 2021	153.00	153.66	152.26	152.90
5398	NYSE	TM	Fri, Mar 12, 2021	149.77	150.71	149.57	150.53
5397	NYSE	TM	Thu, Mar 11, 2021	150.15	151.29	149.00	150.36
5396	NYSE	TM	Wed, Mar 10, 2021	151.07	152.17	150.25	151.88
5395	NYSE	TM	Tue, Mar 9, 2021	150.86	152.45	150.56	151.54
5394	NYSE	TM	Mon, Mar 8, 2021	148.57	150.40	147.99	148.23
5393	NYSE	TM	Fri, Mar 5, 2021	148.05	148.97	145.95	148.52
5392	NYSE	TM	Thu, Mar 4, 2021	148.64	149.28	145.55	146.85
5391	NYSE	TM	Wed, Mar 3, 2021	150.00	150.19	148.68	148.83
5390	NYSE	TM	Tue, Mar 2, 2021	149.54	150.18	148.76	149.21
5389	NYSE	TM	Mon, Mar 1, 2021	149.21	149.97	148.45	149.34
5388	NYSE	TM	Fri, Feb 26, 2021	150.12	150.33	146.80	147.93
5387	NYSE	TM	Thu, Feb 25, 2021	152.27	152.27	148.48	149.26
5386	NYSE	TM	Wed, Feb 24, 2021	150.99	152.92	150.73	152.45
5385	NYSE	TM	Tue, Feb 23, 2021	151.50	153.19	149.84	152.73
5384	NYSE	TM	Mon, Feb 22, 2021	153.55	153.92	152.13	152.44
5383	NYSE	TM	Fri, Feb 19, 2021	153.71	154.21	153.15	153.55
5382	NYSE	TM	Thu, Feb 18, 2021	153.14	153.79	152.29	153.45
5381	NYSE	TM	Wed, Feb 17, 2021	156.21	156.79	155.37	156.53
5380	NYSE	TM	Tue, Feb 16, 2021	158.70	159.26	156.17	156.48
5379	NYSE	TM	Fri, Feb 12, 2021	159.66	161.31	159.66	160.49
5378	NYSE	TM	Thu, Feb 11, 2021	162.59	162.59	158.25	158.94
5377	NYSE	TM	Wed, Feb 10, 2021	156.00	163.37	155.61	161.56
5376	NYSE	TM	Tue, Feb 9, 2021	153.43	154.41	152.86	154.00
5375	NYSE	TM	Mon, Feb 8, 2021	152.29	152.97	152.18	152.93
5374	NYSE	TM	Fri, Feb 5, 2021	149.97	151.18	149.26	150.86
5373	NYSE	TM	Thu, Feb 4, 2021	148.21	148.88	147.50	148.02
5372	NYSE	TM	Wed, Feb 3, 2021	147.31	148.56	146.85	148.07
5371	NYSE	TM	Tue, Feb 2, 2021	142.66	143.37	141.72	143.12
5370	NYSE	TM	Mon, Feb 1, 2021	140.16	140.73	139.29	140.41
5369	NYSE	TM	Fri, Jan 29, 2021	142.19	142.19	140.04	140.52
5368	NYSE	TM	Thu, Jan 28, 2021	142.82	143.99	142.35	143.30
5367	NYSE	TM	Wed, Jan 27, 2021	144.69	144.90	142.24	142.64
5366	NYSE	TM	Tue, Jan 26, 2021	146.00	146.51	145.55	145.98
5365	NYSE	TM	Mon, Jan 25, 2021	147.95	147.95	145.25	146.72
5364	NYSE	TM	Fri, Jan 22, 2021	148.20	148.59	147.61	147.95
5363	NYSE	TM	Thu, Jan 21, 2021	151.23	152.71	150.40	151.34
5362	NYSE	TM	Wed, Jan 20, 2021	148.73	150.04	148.16	149.98
5361	NYSE	TM	Tue, Jan 19, 2021	148.45	148.74	147.45	148.13
5360	NYSE	TM	Fri, Jan 15, 2021	148.66	149.15	147.39	148.41
5359	NYSE	TM	Thu, Jan 14, 2021	151.48	152.27	151.23	151.34
5358	NYSE	TM	Wed, Jan 13, 2021	150.88	151.00	150.03	150.65
5357	NYSE	TM	Tue, Jan 12, 2021	152.08	152.08	150.65	151.75
5356	NYSE	TM	Mon, Jan 11, 2021	153.20	154.21	151.82	153.39
5355	NYSE	TM	Fri, Jan 8, 2021	153.60	154.06	152.11	152.85
5354	NYSE	TM	Thu, Jan 7, 2021	151.66	152.70	151.51	152.67
5353	NYSE	TM	Wed, Jan 6, 2021	152.71	154.17	152.48	153.53
5352	NYSE	TM	Tue, Jan 5, 2021	151.91	153.40	151.75	153.40
5351	NYSE	TM	Mon, Jan 4, 2021	155.81	155.81	152.02	153.29
5350	NYSE	TM	Thu, Dec 31, 2020	154.41	154.84	153.97	154.57
5349	NYSE	TM	Wed, Dec 30, 2020	154.51	155.21	154.04	154.09
5348	NYSE	TM	Tue, Dec 29, 2020	155.00	155.20	152.90	153.34
5347	NYSE	TM	Mon, Dec 28, 2020	153.10	153.42	152.23	152.60
5346	NYSE	TM	Thu, Dec 24, 2020	150.18	151.13	150.18	150.47
5345	NYSE	TM	Wed, Dec 23, 2020	150.64	151.35	150.20	151.16
5344	NYSE	TM	Tue, Dec 22, 2020	151.45	151.75	150.22	150.77
5343	NYSE	TM	Mon, Dec 21, 2020	150.40	151.77	149.39	151.77
5342	NYSE	TM	Fri, Dec 18, 2020	153.75	154.07	152.84	153.77
5341	NYSE	TM	Thu, Dec 17, 2020	156.12	156.30	154.54	154.64
5340	NYSE	TM	Wed, Dec 16, 2020	154.16	155.48	153.00	155.09
5339	NYSE	TM	Tue, Dec 15, 2020	153.47	153.47	151.90	152.85
5338	NYSE	TM	Mon, Dec 14, 2020	154.00	154.90	153.47	153.58
5337	NYSE	TM	Fri, Dec 11, 2020	149.62	151.74	149.04	151.00
5336	NYSE	TM	Thu, Dec 10, 2020	142.76	143.19	141.90	143.07
5335	NYSE	TM	Wed, Dec 9, 2020	140.94	142.50	139.67	140.88
5334	NYSE	TM	Tue, Dec 8, 2020	138.32	138.98	138.10	138.74
5333	NYSE	TM	Mon, Dec 7, 2020	138.60	138.82	137.70	138.15
5332	NYSE	TM	Fri, Dec 4, 2020	137.90	138.85	137.75	138.28
5331	NYSE	TM	Thu, Dec 3, 2020	137.77	138.16	136.75	136.85
5330	NYSE	TM	Wed, Dec 2, 2020	136.05	136.71	135.77	136.34
5329	NYSE	TM	Tue, Dec 1, 2020	135.60	136.46	135.18	136.14
5328	NYSE	TM	Mon, Nov 30, 2020	135.92	138.50	134.45	134.46
5327	NYSE	TM	Fri, Nov 27, 2020	140.10	141.16	140.04	140.16
5326	NYSE	TM	Wed, Nov 25, 2020	140.97	141.54	140.03	141.31
5325	NYSE	TM	Tue, Nov 24, 2020	143.90	144.53	143.18	143.84
5324	NYSE	TM	Mon, Nov 23, 2020	143.75	143.96	143.22	143.26
5323	NYSE	TM	Fri, Nov 20, 2020	142.30	143.04	142.07	142.13
5322	NYSE	TM	Thu, Nov 19, 2020	140.70	141.08	140.13	140.92
5321	NYSE	TM	Wed, Nov 18, 2020	141.85	143.16	141.27	141.83
5320	NYSE	TM	Tue, Nov 17, 2020	142.82	143.48	142.06	142.74
5319	NYSE	TM	Mon, Nov 16, 2020	143.39	144.65	143.37	144.11
5318	NYSE	TM	Fri, Nov 13, 2020	140.29	141.85	140.14	141.62
5317	NYSE	TM	Thu, Nov 12, 2020	141.33	141.33	139.60	139.69
5316	NYSE	TM	Wed, Nov 11, 2020	142.71	143.32	142.12	142.48
5315	NYSE	TM	Tue, Nov 10, 2020	139.70	141.48	139.64	139.94
5314	NYSE	TM	Mon, Nov 9, 2020	140.30	141.71	139.64	139.64
5313	NYSE	TM	Fri, Nov 6, 2020	136.70	138.20	136.11	137.20
5312	NYSE	TM	Thu, Nov 5, 2020	135.86	137.40	135.55	137.07
5311	NYSE	TM	Wed, Nov 4, 2020	134.73	134.91	134.01	134.16
5310	NYSE	TM	Tue, Nov 3, 2020	134.46	136.82	134.46	135.87
5309	NYSE	TM	Mon, Nov 2, 2020	133.06	133.65	132.66	133.24
5308	NYSE	TM	Fri, Oct 30, 2020	130.88	131.52	130.54	131.29
5307	NYSE	TM	Thu, Oct 29, 2020	131.93	132.35	130.41	131.35
5306	NYSE	TM	Wed, Oct 28, 2020	131.13	131.21	129.28	130.07
5305	NYSE	TM	Tue, Oct 27, 2020	133.04	133.04	132.26	132.46
5304	NYSE	TM	Mon, Oct 26, 2020	133.12	133.36	132.36	132.85
5303	NYSE	TM	Fri, Oct 23, 2020	133.82	133.82	132.80	133.28
5302	NYSE	TM	Thu, Oct 22, 2020	133.39	133.56	132.65	133.42
5301	NYSE	TM	Wed, Oct 21, 2020	133.00	133.79	132.86	133.14
5300	NYSE	TM	Tue, Oct 20, 2020	130.88	131.78	130.66	131.31
5299	NYSE	TM	Mon, Oct 19, 2020	131.79	131.79	130.62	130.88
5298	NYSE	TM	Fri, Oct 16, 2020	130.65	131.71	130.59	130.64
5297	NYSE	TM	Thu, Oct 15, 2020	130.64	131.22	130.38	131.17
5296	NYSE	TM	Wed, Oct 14, 2020	131.64	131.97	131.31	131.53
5295	NYSE	TM	Tue, Oct 13, 2020	132.84	133.13	132.42	132.65
5294	NYSE	TM	Mon, Oct 12, 2020	132.00	132.22	131.62	131.80
5293	NYSE	TM	Fri, Oct 9, 2020	132.22	132.36	131.97	132.08
5292	NYSE	TM	Thu, Oct 8, 2020	132.93	133.14	132.47	132.95
5291	NYSE	TM	Wed, Oct 7, 2020	132.68	132.68	132.01	132.43
5290	NYSE	TM	Tue, Oct 6, 2020	131.93	132.63	131.16	131.26
5289	NYSE	TM	Mon, Oct 5, 2020	131.48	132.18	131.25	132.10
5288	NYSE	TM	Fri, Oct 2, 2020	130.98	132.13	130.88	131.73
5287	NYSE	TM	Thu, Oct 1, 2020	132.63	132.83	132.02	132.43
5286	NYSE	TM	Wed, Sep 30, 2020	132.65	133.26	132.12	132.44
5285	NYSE	TM	Tue, Sep 29, 2020	135.07	135.75	134.19	134.25
5284	NYSE	TM	Mon, Sep 28, 2020	135.04	136.31	135.04	136.01
5283	NYSE	TM	Fri, Sep 25, 2020	132.60	133.12	132.00	132.97
5282	NYSE	TM	Thu, Sep 24, 2020	131.38	132.69	130.91	131.85
5281	NYSE	TM	Wed, Sep 23, 2020	134.52	135.16	133.19	133.29
5280	NYSE	TM	Tue, Sep 22, 2020	131.41	132.30	131.17	132.25
5279	NYSE	TM	Mon, Sep 21, 2020	132.30	132.30	130.21	131.22
5278	NYSE	TM	Fri, Sep 18, 2020	134.48	135.31	134.25	134.25
5277	NYSE	TM	Thu, Sep 17, 2020	133.80	135.42	133.56	135.00
5276	NYSE	TM	Wed, Sep 16, 2020	134.55	134.76	134.01	134.03
5275	NYSE	TM	Tue, Sep 15, 2020	134.48	134.78	133.91	134.03
5274	NYSE	TM	Mon, Sep 14, 2020	133.90	134.36	133.43	133.77
5273	NYSE	TM	Fri, Sep 11, 2020	131.13	131.60	130.54	131.34
5272	NYSE	TM	Thu, Sep 10, 2020	130.46	131.35	130.05	130.18
5271	NYSE	TM	Wed, Sep 9, 2020	130.32	131.47	130.32	131.13
5270	NYSE	TM	Tue, Sep 8, 2020	131.00	132.10	130.60	131.23
5269	NYSE	TM	Fri, Sep 4, 2020	133.00	133.75	130.93	133.17
5268	NYSE	TM	Thu, Sep 3, 2020	131.62	131.95	129.59	129.95
5267	NYSE	TM	Wed, Sep 2, 2020	131.69	132.62	131.57	132.52
5266	NYSE	TM	Tue, Sep 1, 2020	131.80	132.46	131.09	132.30
5265	NYSE	TM	Mon, Aug 31, 2020	133.12	133.12	131.78	132.43
5264	NYSE	TM	Fri, Aug 28, 2020	134.03	134.29	133.57	133.92
5263	NYSE	TM	Thu, Aug 27, 2020	134.17	134.23	133.17	133.56
5262	NYSE	TM	Wed, Aug 26, 2020	134.40	135.07	133.99	134.89
5261	NYSE	TM	Tue, Aug 25, 2020	135.00	135.20	134.14	134.79
5260	NYSE	TM	Mon, Aug 24, 2020	134.65	135.45	134.37	134.76
5259	NYSE	TM	Fri, Aug 21, 2020	133.22	133.91	133.11	133.83
5258	NYSE	TM	Thu, Aug 20, 2020	133.73	134.25	133.60	134.09
5257	NYSE	TM	Wed, Aug 19, 2020	136.23	136.50	135.14	135.21
5256	NYSE	TM	Tue, Aug 18, 2020	136.22	136.58	135.87	136.08
5255	NYSE	TM	Mon, Aug 17, 2020	134.95	135.56	134.57	135.53
5254	NYSE	TM	Fri, Aug 14, 2020	133.67	134.49	133.60	134.22
5253	NYSE	TM	Thu, Aug 13, 2020	136.25	136.34	135.28	135.64
5252	NYSE	TM	Wed, Aug 12, 2020	136.87	136.91	136.16	136.44
5251	NYSE	TM	Tue, Aug 11, 2020	135.00	135.17	133.56	133.75
5250	NYSE	TM	Mon, Aug 10, 2020	130.00	130.64	129.96	130.57
5249	NYSE	TM	Fri, Aug 7, 2020	130.00	130.00	129.21	129.96
5248	NYSE	TM	Thu, Aug 6, 2020	128.58	129.50	127.60	128.34
5247	NYSE	TM	Wed, Aug 5, 2020	125.67	125.83	124.56	124.82
5246	NYSE	TM	Tue, Aug 4, 2020	122.93	123.55	122.22	122.91
5245	NYSE	TM	Mon, Aug 3, 2020	119.62	121.13	119.51	120.94
5244	NYSE	TM	Fri, Jul 31, 2020	120.00	120.22	118.66	119.34
5243	NYSE	TM	Thu, Jul 30, 2020	122.00	122.66	121.21	122.46
5242	NYSE	TM	Wed, Jul 29, 2020	123.38	124.20	123.05	123.99
5241	NYSE	TM	Tue, Jul 28, 2020	126.00	126.02	125.22	125.46
5240	NYSE	TM	Mon, Jul 27, 2020	126.84	128.05	126.62	127.57
5239	NYSE	TM	Fri, Jul 24, 2020	125.37	126.15	125.05	125.21
5238	NYSE	TM	Thu, Jul 23, 2020	125.97	126.95	125.70	125.86
5237	NYSE	TM	Wed, Jul 22, 2020	125.76	126.39	125.49	126.26
5236	NYSE	TM	Tue, Jul 21, 2020	127.23	127.34	126.17	126.27
5235	NYSE	TM	Mon, Jul 20, 2020	127.18	127.64	126.92	127.28
5234	NYSE	TM	Fri, Jul 17, 2020	127.08	127.33	126.54	127.06
5233	NYSE	TM	Thu, Jul 16, 2020	127.26	127.26	126.08	126.49
5232	NYSE	TM	Wed, Jul 15, 2020	127.82	128.15	126.93	127.33
5231	NYSE	TM	Tue, Jul 14, 2020	125.15	126.63	125.15	126.43
5230	NYSE	TM	Mon, Jul 13, 2020	126.66	126.66	124.82	125.05
5229	NYSE	TM	Fri, Jul 10, 2020	123.95	125.05	123.57	124.97
5228	NYSE	TM	Thu, Jul 9, 2020	125.07	125.07	122.90	123.83
5227	NYSE	TM	Wed, Jul 8, 2020	125.49	125.49	124.67	125.41
5226	NYSE	TM	Tue, Jul 7, 2020	126.01	126.44	124.96	124.96
5225	NYSE	TM	Mon, Jul 6, 2020	127.16	127.51	126.33	126.98
5224	NYSE	TM	Thu, Jul 2, 2020	127.20	127.53	126.14	126.39
5223	NYSE	TM	Wed, Jul 1, 2020	124.76	125.04	124.03	124.14
5222	NYSE	TM	Tue, Jun 30, 2020	125.51	126.12	124.87	125.63
5221	NYSE	TM	Mon, Jun 29, 2020	126.47	127.00	125.93	126.89
5220	NYSE	TM	Fri, Jun 26, 2020	127.91	127.91	125.90	126.16
5219	NYSE	TM	Thu, Jun 25, 2020	126.45	127.80	126.01	127.77
5218	NYSE	TM	Wed, Jun 24, 2020	129.40	129.42	127.00	127.80
5217	NYSE	TM	Tue, Jun 23, 2020	130.17	130.31	128.97	129.09
5216	NYSE	TM	Mon, Jun 22, 2020	127.93	128.33	127.18	128.13
5215	NYSE	TM	Fri, Jun 19, 2020	129.00	129.09	127.50	127.79
5214	NYSE	TM	Thu, Jun 18, 2020	128.88	129.12	128.48	129.12
5213	NYSE	TM	Wed, Jun 17, 2020	129.68	129.99	128.84	128.88
5212	NYSE	TM	Tue, Jun 16, 2020	130.70	131.27	128.56	129.60
5211	NYSE	TM	Mon, Jun 15, 2020	126.17	128.22	125.25	127.40
5210	NYSE	TM	Fri, Jun 12, 2020	128.15	128.36	126.49	127.82
5209	NYSE	TM	Thu, Jun 11, 2020	127.38	127.89	123.83	124.44
5208	NYSE	TM	Wed, Jun 10, 2020	131.15	131.81	130.43	131.01
5207	NYSE	TM	Tue, Jun 9, 2020	130.00	131.09	129.62	130.59
5206	NYSE	TM	Mon, Jun 8, 2020	131.86	132.13	130.79	132.07
5205	NYSE	TM	Fri, Jun 5, 2020	130.12	132.00	130.12	131.10
5204	NYSE	TM	Thu, Jun 4, 2020	127.51	129.08	127.51	128.16
5203	NYSE	TM	Wed, Jun 3, 2020	128.05	129.25	127.58	128.73
5202	NYSE	TM	Tue, Jun 2, 2020	126.39	127.12	125.95	126.48
5201	NYSE	TM	Mon, Jun 1, 2020	124.90	126.84	124.75	126.45
5200	NYSE	TM	Fri, May 29, 2020	125.94	126.25	124.71	126.01
5199	NYSE	TM	Thu, May 28, 2020	129.19	129.32	128.11	128.36
5198	NYSE	TM	Wed, May 27, 2020	126.41	126.97	124.84	126.81
5197	NYSE	TM	Tue, May 26, 2020	123.05	124.36	122.71	124.11
5196	NYSE	TM	Fri, May 22, 2020	117.99	118.06	117.12	117.56
5195	NYSE	TM	Thu, May 21, 2020	118.87	119.13	117.52	117.95
5194	NYSE	TM	Wed, May 20, 2020	119.84	120.33	119.27	119.82
5193	NYSE	TM	Tue, May 19, 2020	119.29	119.68	118.22	118.22
5192	NYSE	TM	Mon, May 18, 2020	118.46	119.75	118.10	119.47
5191	NYSE	TM	Fri, May 15, 2020	116.20	117.35	116.11	116.89
5190	NYSE	TM	Thu, May 14, 2020	116.00	117.06	115.19	116.95
5189	NYSE	TM	Wed, May 13, 2020	119.83	119.83	117.01	117.76
5188	NYSE	TM	Tue, May 12, 2020	121.54	122.40	120.05	120.17
5187	NYSE	TM	Mon, May 11, 2020	123.22	123.87	122.96	123.62
5186	NYSE	TM	Fri, May 8, 2020	121.98	123.55	121.96	123.10
5185	NYSE	TM	Thu, May 7, 2020	121.45	122.20	121.23	121.52
5184	NYSE	TM	Wed, May 6, 2020	123.45	123.45	121.43	121.58
5183	NYSE	TM	Tue, May 5, 2020	122.53	122.88	121.78	121.96
5182	NYSE	TM	Mon, May 4, 2020	120.25	120.94	119.82	120.70
5181	NYSE	TM	Fri, May 1, 2020	121.64	122.23	121.01	121.12
5180	NYSE	TM	Thu, Apr 30, 2020	124.90	125.07	122.97	123.59
5179	NYSE	TM	Wed, Apr 29, 2020	127.66	128.79	127.14	127.86
5178	NYSE	TM	Tue, Apr 28, 2020	126.23	126.93	125.47	125.49
5177	NYSE	TM	Mon, Apr 27, 2020	123.75	124.42	123.25	124.20
5176	NYSE	TM	Fri, Apr 24, 2020	122.75	122.79	121.69	122.56
5175	NYSE	TM	Thu, Apr 23, 2020	122.37	123.27	121.67	121.68
5174	NYSE	TM	Wed, Apr 22, 2020	122.14	122.14	121.11	121.43
5173	NYSE	TM	Tue, Apr 21, 2020	121.45	121.98	120.41	120.67
5172	NYSE	TM	Mon, Apr 20, 2020	122.68	123.17	121.64	121.71
5171	NYSE	TM	Fri, Apr 17, 2020	124.96	124.96	123.52	124.61
5170	NYSE	TM	Thu, Apr 16, 2020	122.00	122.10	120.51	121.83
5169	NYSE	TM	Wed, Apr 15, 2020	124.06	124.06	122.63	122.99
5168	NYSE	TM	Tue, Apr 14, 2020	124.77	125.25	123.70	124.64
5167	NYSE	TM	Mon, Apr 13, 2020	121.75	121.80	120.18	121.26
5166	NYSE	TM	Thu, Apr 9, 2020	124.21	124.84	123.09	123.41
5165	NYSE	TM	Wed, Apr 8, 2020	123.17	123.92	121.75	123.54
5164	NYSE	TM	Tue, Apr 7, 2020	125.57	125.67	121.90	121.90
5163	NYSE	TM	Mon, Apr 6, 2020	120.00	122.81	119.40	122.41
5162	NYSE	TM	Fri, Apr 3, 2020	114.81	115.69	113.98	115.00
5161	NYSE	TM	Thu, Apr 2, 2020	115.91	118.12	115.72	117.82
5160	NYSE	TM	Wed, Apr 1, 2020	118.00	119.33	116.50	116.71
5159	NYSE	TM	Tue, Mar 31, 2020	120.20	122.16	119.55	119.95
5158	NYSE	TM	Mon, Mar 30, 2020	124.42	125.29	123.00	125.22
5157	NYSE	TM	Fri, Mar 27, 2020	125.10	129.25	125.01	127.24
5156	NYSE	TM	Thu, Mar 26, 2020	122.02	126.56	122.02	126.34
5155	NYSE	TM	Wed, Mar 25, 2020	121.64	123.20	118.46	121.29
5154	NYSE	TM	Tue, Mar 24, 2020	114.03	116.97	112.52	116.35
5153	NYSE	TM	Mon, Mar 23, 2020	113.72	114.41	108.61	111.10
5152	NYSE	TM	Fri, Mar 20, 2020	120.00	121.85	116.46	116.46
5151	NYSE	TM	Thu, Mar 19, 2020	118.12	120.41	116.96	118.23
5150	NYSE	TM	Wed, Mar 18, 2020	115.87	119.28	112.04	116.07
5149	NYSE	TM	Tue, Mar 17, 2020	115.61	119.71	113.70	118.89
5148	NYSE	TM	Mon, Mar 16, 2020	110.00	112.51	108.01	108.50
5147	NYSE	TM	Fri, Mar 13, 2020	117.18	117.27	111.59	116.23
5146	NYSE	TM	Thu, Mar 12, 2020	118.78	118.78	111.48	112.20
5145	NYSE	TM	Wed, Mar 11, 2020	125.16	126.23	122.61	122.79
5144	NYSE	TM	Tue, Mar 10, 2020	126.29	127.00	123.24	126.99
5143	NYSE	TM	Mon, Mar 9, 2020	122.60	125.69	122.24	122.79
5142	NYSE	TM	Fri, Mar 6, 2020	127.42	127.88	126.20	127.11
5141	NYSE	TM	Thu, Mar 5, 2020	129.50	129.83	128.80	129.20
5140	NYSE	TM	Wed, Mar 4, 2020	129.50	131.99	129.00	131.85
5139	NYSE	TM	Tue, Mar 3, 2020	132.45	133.99	130.02	130.95
5138	NYSE	TM	Mon, Mar 2, 2020	131.00	132.98	130.14	132.71
5137	NYSE	TM	Fri, Feb 28, 2020	128.85	130.80	128.00	130.75
5136	NYSE	TM	Thu, Feb 27, 2020	133.16	133.73	131.23	131.40
5135	NYSE	TM	Wed, Feb 26, 2020	135.20	136.28	134.62	135.13
5134	NYSE	TM	Tue, Feb 25, 2020	136.26	136.26	133.30	134.03
5133	NYSE	TM	Mon, Feb 24, 2020	135.12	135.31	134.01	134.49
5132	NYSE	TM	Fri, Feb 21, 2020	139.30	139.81	138.64	139.04
5131	NYSE	TM	Thu, Feb 20, 2020	138.63	139.41	138.24	139.11
5130	NYSE	TM	Wed, Feb 19, 2020	137.63	138.68	137.52	137.84
5129	NYSE	TM	Tue, Feb 18, 2020	139.06	140.00	138.58	139.38
5128	NYSE	TM	Fri, Feb 14, 2020	140.60	140.99	139.76	140.15
5127	NYSE	TM	Thu, Feb 13, 2020	141.00	141.46	140.78	141.10
5126	NYSE	TM	Wed, Feb 12, 2020	142.00	142.66	141.95	142.43
5125	NYSE	TM	Tue, Feb 11, 2020	141.99	142.34	141.70	142.11
5124	NYSE	TM	Mon, Feb 10, 2020	140.93	141.90	140.71	141.28
5123	NYSE	TM	Fri, Feb 7, 2020	142.99	143.16	142.26	142.34
5122	NYSE	TM	Thu, Feb 6, 2020	144.00	144.39	143.06	143.85
5121	NYSE	TM	Wed, Feb 5, 2020	142.20	142.20	141.46	141.72
5120	NYSE	TM	Tue, Feb 4, 2020	140.74	141.63	140.53	140.95
5119	NYSE	TM	Mon, Feb 3, 2020	138.68	139.88	138.55	138.92
5118	NYSE	TM	Fri, Jan 31, 2020	140.05	140.60	138.51	138.84
5117	NYSE	TM	Thu, Jan 30, 2020	140.50	141.19	139.73	141.08
5116	NYSE	TM	Wed, Jan 29, 2020	142.58	142.58	141.55	141.55
5115	NYSE	TM	Tue, Jan 28, 2020	141.67	142.59	141.67	142.58
5114	NYSE	TM	Mon, Jan 27, 2020	141.44	141.54	140.68	141.06
5113	NYSE	TM	Fri, Jan 24, 2020	143.49	143.76	142.24	142.76
5112	NYSE	TM	Thu, Jan 23, 2020	142.45	143.10	142.10	143.06
5111	NYSE	TM	Wed, Jan 22, 2020	141.93	142.23	141.22	141.56
5110	NYSE	TM	Tue, Jan 21, 2020	141.75	142.96	141.40	142.38
5109	NYSE	TM	Fri, Jan 17, 2020	139.68	140.06	139.47	140.04
5108	NYSE	TM	Thu, Jan 16, 2020	139.44	140.10	139.37	140.10
5107	NYSE	TM	Wed, Jan 15, 2020	139.61	139.82	139.28	139.36
5106	NYSE	TM	Tue, Jan 14, 2020	140.42	140.71	140.02	140.37
5105	NYSE	TM	Mon, Jan 13, 2020	140.16	140.65	139.72	140.56
5104	NYSE	TM	Fri, Jan 10, 2020	140.00	140.16	139.47	139.73
5103	NYSE	TM	Thu, Jan 9, 2020	141.16	141.16	140.11	140.51
5102	NYSE	TM	Wed, Jan 8, 2020	140.91	141.58	140.60	141.16
5101	NYSE	TM	Tue, Jan 7, 2020	142.13	142.43	141.36	141.51
5100	NYSE	TM	Mon, Jan 6, 2020	139.46	140.89	139.46	140.77
5099	NYSE	TM	Fri, Jan 3, 2020	141.23	141.42	140.30	140.75
5098	NYSE	TM	Thu, Jan 2, 2020	142.00	142.35	141.53	142.24
5097	NYSE	TM	Tue, Dec 31, 2019	140.58	140.73	140.13	140.54
5096	NYSE	TM	Mon, Dec 30, 2019	141.46	141.46	140.44	140.61
5095	NYSE	TM	Fri, Dec 27, 2019	142.00	142.00	141.24	141.28
5094	NYSE	TM	Thu, Dec 26, 2019	141.36	141.53	140.84	141.53
5093	NYSE	TM	Tue, Dec 24, 2019	141.50	141.68	141.19	141.34
5092	NYSE	TM	Mon, Dec 23, 2019	142.12	142.12	141.70	141.96
5091	NYSE	TM	Fri, Dec 20, 2019	140.56	142.26	140.56	141.97
5090	NYSE	TM	Thu, Dec 19, 2019	142.98	143.00	142.46	142.76
5089	NYSE	TM	Wed, Dec 18, 2019	142.42	142.54	142.14	142.39
5088	NYSE	TM	Tue, Dec 17, 2019	142.38	142.86	142.29	142.77
5087	NYSE	TM	Mon, Dec 16, 2019	142.19	142.65	142.18	142.53
5086	NYSE	TM	Fri, Dec 13, 2019	142.61	142.88	141.78	142.10
5085	NYSE	TM	Thu, Dec 12, 2019	140.85	141.80	140.23	141.60
5084	NYSE	TM	Wed, Dec 11, 2019	141.33	141.83	140.98	141.62
5083	NYSE	TM	Tue, Dec 10, 2019	141.30	141.66	141.00	141.18
5082	NYSE	TM	Mon, Dec 9, 2019	143.13	143.13	141.86	141.89
5081	NYSE	TM	Fri, Dec 6, 2019	142.35	142.85	142.33	142.77
5080	NYSE	TM	Thu, Dec 5, 2019	143.10	143.13	142.58	142.83
5079	NYSE	TM	Wed, Dec 4, 2019	144.02	144.02	142.74	143.38
5078	NYSE	TM	Tue, Dec 3, 2019	140.51	140.79	139.95	140.73
5077	NYSE	TM	Mon, Dec 2, 2019	141.35	141.35	139.70	140.27
5076	NYSE	TM	Fri, Nov 29, 2019	140.15	140.58	140.07	140.21
5075	NYSE	TM	Wed, Nov 27, 2019	141.49	141.86	141.01	141.66
5074	NYSE	TM	Tue, Nov 26, 2019	141.98	142.00	141.28	141.97
5073	NYSE	TM	Mon, Nov 25, 2019	140.75	142.70	140.75	142.54
5072	NYSE	TM	Fri, Nov 22, 2019	143.10	143.10	142.35	142.53
5071	NYSE	TM	Thu, Nov 21, 2019	142.10	142.38	141.86	142.14
5070	NYSE	TM	Wed, Nov 20, 2019	141.75	141.87	140.50	141.37
5069	NYSE	TM	Tue, Nov 19, 2019	143.56	143.56	142.80	142.85
5068	NYSE	TM	Mon, Nov 18, 2019	143.30	143.76	143.27	143.60
5067	NYSE	TM	Fri, Nov 15, 2019	144.01	144.40	143.92	144.27
5066	NYSE	TM	Thu, Nov 14, 2019	143.50	143.87	142.88	143.87
5065	NYSE	TM	Wed, Nov 13, 2019	144.49	144.71	144.03	144.56
5064	NYSE	TM	Tue, Nov 12, 2019	144.77	145.28	143.68	144.54
5063	NYSE	TM	Mon, Nov 11, 2019	144.95	145.41	144.35	145.06
5062	NYSE	TM	Fri, Nov 8, 2019	144.00	144.58	143.93	144.39
5061	NYSE	TM	Thu, Nov 7, 2019	142.70	143.50	142.64	142.86
5060	NYSE	TM	Wed, Nov 6, 2019	140.63	140.85	140.19	140.37
5059	NYSE	TM	Tue, Nov 5, 2019	140.88	140.94	140.41	140.74
5058	NYSE	TM	Mon, Nov 4, 2019	140.03	140.63	140.03	140.56
5057	NYSE	TM	Fri, Nov 1, 2019	139.62	140.09	139.45	139.83
5056	NYSE	TM	Thu, Oct 31, 2019	138.70	138.86	138.25	138.55
5055	NYSE	TM	Wed, Oct 30, 2019	137.42	139.09	137.42	139.02
5054	NYSE	TM	Tue, Oct 29, 2019	138.20	138.74	138.20	138.68
5053	NYSE	TM	Mon, Oct 28, 2019	137.95	138.36	137.66	138.34
5052	NYSE	TM	Fri, Oct 25, 2019	138.22	138.44	137.72	138.28
5051	NYSE	TM	Thu, Oct 24, 2019	137.90	138.17	137.67	138.15
5050	NYSE	TM	Wed, Oct 23, 2019	136.75	137.32	136.61	137.32
5049	NYSE	TM	Tue, Oct 22, 2019	136.60	136.99	136.30	136.35
5048	NYSE	TM	Mon, Oct 21, 2019	136.42	136.70	136.21	136.32
5047	NYSE	TM	Fri, Oct 18, 2019	135.92	135.98	135.38	135.77
5046	NYSE	TM	Thu, Oct 17, 2019	136.18	136.35	135.61	135.95
5045	NYSE	TM	Wed, Oct 16, 2019	137.18	137.43	136.59	136.76
5044	NYSE	TM	Tue, Oct 15, 2019	136.80	137.36	136.38	136.87
5043	NYSE	TM	Mon, Oct 14, 2019	135.28	135.56	135.03	135.07
5042	NYSE	TM	Fri, Oct 11, 2019	135.20	136.22	135.06	135.45
5041	NYSE	TM	Thu, Oct 10, 2019	132.46	133.00	132.30	132.65
5040	NYSE	TM	Wed, Oct 9, 2019	132.89	133.42	132.71	133.01
5039	NYSE	TM	Tue, Oct 8, 2019	131.87	132.17	131.18	131.43
5038	NYSE	TM	Mon, Oct 7, 2019	131.20	131.87	130.98	131.15
5037	NYSE	TM	Fri, Oct 4, 2019	131.35	131.96	131.10	131.82
5036	NYSE	TM	Thu, Oct 3, 2019	130.59	131.22	129.74	131.20
5035	NYSE	TM	Wed, Oct 2, 2019	132.22	132.48	130.98	131.47
5034	NYSE	TM	Tue, Oct 1, 2019	134.63	134.63	132.98	133.29
5033	NYSE	TM	Mon, Sep 30, 2019	133.55	134.68	133.11	134.49
5032	NYSE	TM	Fri, Sep 27, 2019	136.85	137.13	135.90	136.28
5031	NYSE	TM	Thu, Sep 26, 2019	137.90	138.41	136.80	138.32
5030	NYSE	TM	Wed, Sep 25, 2019	136.35	136.93	135.57	136.62
5029	NYSE	TM	Tue, Sep 24, 2019	137.70	138.35	137.06	137.41
5028	NYSE	TM	Mon, Sep 23, 2019	135.25	136.67	135.25	136.37
5027	NYSE	TM	Fri, Sep 20, 2019	137.07	137.73	136.52	136.56
5026	NYSE	TM	Thu, Sep 19, 2019	136.82	137.14	136.43	136.55
5025	NYSE	TM	Wed, Sep 18, 2019	137.55	137.63	136.57	137.05
5024	NYSE	TM	Tue, Sep 17, 2019	137.00	137.89	136.90	137.82
5023	NYSE	TM	Mon, Sep 16, 2019	136.20	136.27	135.54	135.94
5022	NYSE	TM	Fri, Sep 13, 2019	136.78	137.19	136.63	136.66
5021	NYSE	TM	Thu, Sep 12, 2019	135.31	136.30	135.31	135.79
5020	NYSE	TM	Wed, Sep 11, 2019	135.64	135.96	135.32	135.55
5019	NYSE	TM	Tue, Sep 10, 2019	133.58	133.87	133.32	133.62
5018	NYSE	TM	Mon, Sep 9, 2019	132.89	133.23	132.76	132.83
5017	NYSE	TM	Fri, Sep 6, 2019	132.01	132.25	131.81	132.05
5016	NYSE	TM	Thu, Sep 5, 2019	130.58	131.64	130.58	131.17
5015	NYSE	TM	Wed, Sep 4, 2019	131.32	132.37	131.32	132.10
5014	NYSE	TM	Tue, Sep 3, 2019	131.40	131.86	131.18	131.57
5013	NYSE	TM	Fri, Aug 30, 2019	131.02	131.29	130.33	130.63
5012	NYSE	TM	Thu, Aug 29, 2019	130.49	130.62	130.07	130.50
5011	NYSE	TM	Wed, Aug 28, 2019	130.18	130.57	129.80	130.29
5010	NYSE	TM	Tue, Aug 27, 2019	131.02	131.27	130.34	130.46
5009	NYSE	TM	Mon, Aug 26, 2019	130.93	131.39	130.14	130.78
5008	NYSE	TM	Fri, Aug 23, 2019	128.97	129.79	127.72	127.83
5007	NYSE	TM	Thu, Aug 22, 2019	129.84	130.27	129.47	129.65
5006	NYSE	TM	Wed, Aug 21, 2019	129.82	130.17	129.74	129.88
5005	NYSE	TM	Tue, Aug 20, 2019	129.48	129.70	128.95	129.03
5004	NYSE	TM	Mon, Aug 19, 2019	129.67	129.97	129.50	129.64
5003	NYSE	TM	Fri, Aug 16, 2019	127.83	128.99	127.75	128.79
5002	NYSE	TM	Thu, Aug 15, 2019	127.00	127.63	126.84	127.36
5001	NYSE	TM	Wed, Aug 14, 2019	128.21	128.21	126.10	126.48
5000	NYSE	TM	Tue, Aug 13, 2019	128.30	129.94	128.20	129.42
4999	NYSE	TM	Mon, Aug 12, 2019	128.68	128.85	127.83	128.23
4998	NYSE	TM	Fri, Aug 9, 2019	129.23	129.49	128.16	128.98
4997	NYSE	TM	Thu, Aug 8, 2019	128.49	129.59	128.04	129.35
4996	NYSE	TM	Wed, Aug 7, 2019	127.35	128.47	127.02	128.22
4995	NYSE	TM	Tue, Aug 6, 2019	127.46	127.74	125.64	127.05
4994	NYSE	TM	Mon, Aug 5, 2019	129.42	129.83	127.70	128.30
4993	NYSE	TM	Fri, Aug 2, 2019	128.00	129.19	128.00	128.95
4992	NYSE	TM	Thu, Aug 1, 2019	130.20	131.40	129.14	129.62
4991	NYSE	TM	Wed, Jul 31, 2019	129.46	129.89	128.38	129.05
4990	NYSE	TM	Tue, Jul 30, 2019	131.10	131.45	130.70	131.13
4989	NYSE	TM	Mon, Jul 29, 2019	131.66	132.13	131.61	131.73
4988	NYSE	TM	Fri, Jul 26, 2019	131.72	132.24	131.38	131.95
4987	NYSE	TM	Thu, Jul 25, 2019	133.07	133.07	132.22	132.50
4986	NYSE	TM	Wed, Jul 24, 2019	132.28	133.16	132.24	133.00
4985	NYSE	TM	Tue, Jul 23, 2019	131.70	131.99	131.58	131.75
4984	NYSE	TM	Mon, Jul 22, 2019	131.26	131.58	130.86	131.14
4983	NYSE	TM	Fri, Jul 19, 2019	131.31	131.60	130.03	130.17
4982	NYSE	TM	Thu, Jul 18, 2019	129.27	130.16	129.27	129.81
4981	NYSE	TM	Wed, Jul 17, 2019	129.50	129.64	129.15	129.36
4980	NYSE	TM	Tue, Jul 16, 2019	128.38	129.32	128.28	128.61
4979	NYSE	TM	Mon, Jul 15, 2019	128.10	128.49	127.23	127.63
4978	NYSE	TM	Fri, Jul 12, 2019	127.40	128.13	127.00	127.71
4977	NYSE	TM	Thu, Jul 11, 2019	127.08	127.08	126.37	126.75
4976	NYSE	TM	Wed, Jul 10, 2019	126.62	127.68	126.62	127.38
4975	NYSE	TM	Tue, Jul 9, 2019	126.86	126.90	126.41	126.90
4974	NYSE	TM	Mon, Jul 8, 2019	126.28	127.44	126.19	126.87
4973	NYSE	TM	Fri, Jul 5, 2019	126.15	126.64	125.95	126.57
4972	NYSE	TM	Wed, Jul 3, 2019	126.87	127.43	126.23	126.83
4971	NYSE	TM	Tue, Jul 2, 2019	126.30	127.24	126.30	127.00
4970	NYSE	TM	Mon, Jul 1, 2019	126.63	126.80	125.32	125.79
4969	NYSE	TM	Fri, Jun 28, 2019	124.09	124.43	123.84	123.99
4968	NYSE	TM	Thu, Jun 27, 2019	123.92	124.50	123.47	123.67
4967	NYSE	TM	Wed, Jun 26, 2019	123.92	124.05	123.15	123.29
4966	NYSE	TM	Tue, Jun 25, 2019	124.78	124.78	123.44	123.93
4965	NYSE	TM	Mon, Jun 24, 2019	125.06	125.20	124.72	124.79
4964	NYSE	TM	Fri, Jun 21, 2019	124.93	125.22	124.72	124.83
4963	NYSE	TM	Thu, Jun 20, 2019	125.91	125.99	125.26	125.80
4962	NYSE	TM	Wed, Jun 19, 2019	125.20	125.28	124.72	125.21
4961	NYSE	TM	Tue, Jun 18, 2019	124.81	125.49	124.70	125.37
4960	NYSE	TM	Mon, Jun 17, 2019	124.29	124.47	123.81	124.17
4959	NYSE	TM	Fri, Jun 14, 2019	124.45	124.65	124.26	124.39
4958	NYSE	TM	Thu, Jun 13, 2019	124.45	124.79	124.19	124.79
4957	NYSE	TM	Wed, Jun 12, 2019	125.10	126.00	125.10	125.68
4956	NYSE	TM	Tue, Jun 11, 2019	124.50	125.25	124.38	124.99
4955	NYSE	TM	Mon, Jun 10, 2019	123.46	123.93	123.36	123.49
4954	NYSE	TM	Fri, Jun 7, 2019	121.95	122.87	121.88	122.39
4953	NYSE	TM	Thu, Jun 6, 2019	121.05	121.45	120.86	121.30
4952	NYSE	TM	Wed, Jun 5, 2019	120.50	121.00	120.04	120.22
4951	NYSE	TM	Tue, Jun 4, 2019	118.73	119.77	118.51	119.54
4950	NYSE	TM	Mon, Jun 3, 2019	117.58	118.27	117.44	118.13
4949	NYSE	TM	Fri, May 31, 2019	117.50	117.72	117.10	117.58
4948	NYSE	TM	Thu, May 30, 2019	119.78	119.92	119.38	119.75
4947	NYSE	TM	Wed, May 29, 2019	119.88	119.88	118.90	119.55
4946	NYSE	TM	Tue, May 28, 2019	119.87	120.66	119.38	119.40
4945	NYSE	TM	Fri, May 24, 2019	118.84	118.88	118.04	118.55
4944	NYSE	TM	Thu, May 23, 2019	117.38	117.86	117.05	117.47
4943	NYSE	TM	Wed, May 22, 2019	117.78	117.98	117.27	117.32
4942	NYSE	TM	Tue, May 21, 2019	117.85	118.39	117.46	118.25
4941	NYSE	TM	Mon, May 20, 2019	118.12	118.79	117.88	118.11
4940	NYSE	TM	Fri, May 17, 2019	118.38	119.09	118.20	118.40
4939	NYSE	TM	Thu, May 16, 2019	119.15	120.29	119.00	119.90
4938	NYSE	TM	Wed, May 15, 2019	118.85	120.89	118.46	120.64
4937	NYSE	TM	Tue, May 14, 2019	118.87	119.74	118.73	119.07
4936	NYSE	TM	Mon, May 13, 2019	118.00	119.03	117.79	118.26
4935	NYSE	TM	Fri, May 10, 2019	118.92	119.54	117.73	119.27
4934	NYSE	TM	Thu, May 9, 2019	119.08	119.36	117.75	119.32
4933	NYSE	TM	Wed, May 8, 2019	122.55	122.65	121.71	121.76
4932	NYSE	TM	Tue, May 7, 2019	123.00	123.35	121.90	122.50
4931	NYSE	TM	Mon, May 6, 2019	121.62	123.02	121.33	122.98
4930	NYSE	TM	Fri, May 3, 2019	122.61	123.76	122.61	123.65
4929	NYSE	TM	Thu, May 2, 2019	122.92	123.15	122.34	122.59
4928	NYSE	TM	Wed, May 1, 2019	123.95	123.95	122.79	122.92
4927	NYSE	TM	Tue, Apr 30, 2019	124.21	124.21	123.46	123.60
4926	NYSE	TM	Mon, Apr 29, 2019	123.78	124.00	123.62	123.81
4925	NYSE	TM	Fri, Apr 26, 2019	123.79	123.83	123.46	123.62
4924	NYSE	TM	Thu, Apr 25, 2019	123.51	123.51	122.82	123.19
4923	NYSE	TM	Wed, Apr 24, 2019	122.75	123.22	122.65	122.88
4922	NYSE	TM	Tue, Apr 23, 2019	124.88	124.98	124.49	124.94
4921	NYSE	TM	Mon, Apr 22, 2019	124.81	124.81	123.98	124.16
4920	NYSE	TM	Thu, Apr 18, 2019	124.99	125.43	124.95	125.16
4919	NYSE	TM	Wed, Apr 17, 2019	123.84	124.64	123.80	124.08
4918	NYSE	TM	Tue, Apr 16, 2019	121.96	122.22	121.51	121.75
4917	NYSE	TM	Mon, Apr 15, 2019	122.16	122.44	121.61	121.97
4916	NYSE	TM	Fri, Apr 12, 2019	121.84	122.80	121.84	122.40
4915	NYSE	TM	Thu, Apr 11, 2019	121.69	121.83	121.00	121.04
4914	NYSE	TM	Wed, Apr 10, 2019	122.44	122.45	122.04	122.18
4913	NYSE	TM	Tue, Apr 9, 2019	122.39	122.80	121.95	122.06
4912	NYSE	TM	Mon, Apr 8, 2019	121.73	122.49	121.73	122.24
4911	NYSE	TM	Fri, Apr 5, 2019	122.00	122.73	121.88	122.54
4910	NYSE	TM	Thu, Apr 4, 2019	121.70	122.39	121.65	122.08
4909	NYSE	TM	Wed, Apr 3, 2019	120.95	121.60	120.83	121.07
4908	NYSE	TM	Tue, Apr 2, 2019	120.50	120.74	120.11	120.65
4907	NYSE	TM	Mon, Apr 1, 2019	119.46	120.20	119.46	119.88
4906	NYSE	TM	Fri, Mar 29, 2019	118.25	118.31	117.84	118.02
4905	NYSE	TM	Thu, Mar 28, 2019	119.36	119.51	118.75	119.07
4904	NYSE	TM	Wed, Mar 27, 2019	121.12	121.36	120.53	121.03
4903	NYSE	TM	Tue, Mar 26, 2019	122.01	122.28	121.52	121.77
4902	NYSE	TM	Mon, Mar 25, 2019	119.89	120.68	119.42	120.49
4901	NYSE	TM	Fri, Mar 22, 2019	121.11	121.16	119.83	120.22
4900	NYSE	TM	Thu, Mar 21, 2019	119.62	120.49	119.26	120.44
4899	NYSE	TM	Wed, Mar 20, 2019	120.32	120.43	118.96	119.67
4898	NYSE	TM	Tue, Mar 19, 2019	119.94	120.49	119.64	119.73
4897	NYSE	TM	Mon, Mar 18, 2019	118.94	119.60	118.81	119.51
4896	NYSE	TM	Fri, Mar 15, 2019	119.00	119.20	118.75	118.97
4895	NYSE	TM	Thu, Mar 14, 2019	117.90	118.11	117.45	117.70
4894	NYSE	TM	Wed, Mar 13, 2019	118.65	119.66	118.56	119.31
4893	NYSE	TM	Tue, Mar 12, 2019	119.18	119.20	118.58	118.76
4892	NYSE	TM	Mon, Mar 11, 2019	118.50	119.36	118.50	119.13
4891	NYSE	TM	Fri, Mar 8, 2019	116.81	117.73	116.81	117.71
4890	NYSE	TM	Thu, Mar 7, 2019	118.24	118.26	116.81	117.24
4889	NYSE	TM	Wed, Mar 6, 2019	118.11	118.31	117.88	117.98
4888	NYSE	TM	Tue, Mar 5, 2019	118.50	118.50	117.92	118.26
4887	NYSE	TM	Mon, Mar 4, 2019	119.02	119.03	117.96	118.42
4886	NYSE	TM	Fri, Mar 1, 2019	120.40	120.60	119.63	120.34
4885	NYSE	TM	Thu, Feb 28, 2019	121.30	121.44	120.54	121.04
4884	NYSE	TM	Wed, Feb 27, 2019	122.70	122.76	122.09	122.32
4883	NYSE	TM	Tue, Feb 26, 2019	122.75	123.65	122.75	123.23
4882	NYSE	TM	Mon, Feb 25, 2019	122.71	122.95	122.40	122.41
4881	NYSE	TM	Fri, Feb 22, 2019	121.94	122.02	121.45	121.82
4880	NYSE	TM	Thu, Feb 21, 2019	121.74	121.98	121.09	121.24
4879	NYSE	TM	Wed, Feb 20, 2019	122.31	123.36	122.29	122.79
4878	NYSE	TM	Tue, Feb 19, 2019	120.52	121.77	120.52	121.49
4877	NYSE	TM	Fri, Feb 15, 2019	120.35	121.23	120.21	121.15
4876	NYSE	TM	Thu, Feb 14, 2019	119.08	119.50	118.63	119.25
4875	NYSE	TM	Wed, Feb 13, 2019	119.96	120.06	119.36	119.63
4874	NYSE	TM	Tue, Feb 12, 2019	119.04	119.83	119.04	119.78
4873	NYSE	TM	Mon, Feb 11, 2019	117.89	117.89	117.00	117.15
4872	NYSE	TM	Fri, Feb 8, 2019	117.28	117.32	116.40	117.31
4871	NYSE	TM	Thu, Feb 7, 2019	119.24	119.41	117.38	118.11
4870	NYSE	TM	Wed, Feb 6, 2019	121.72	122.01	120.58	121.05
4869	NYSE	TM	Tue, Feb 5, 2019	123.52	123.72	123.21	123.47
4868	NYSE	TM	Mon, Feb 4, 2019	122.44	122.94	121.94	122.90
4867	NYSE	TM	Fri, Feb 1, 2019	122.43	122.65	121.65	122.00
4866	NYSE	TM	Thu, Jan 31, 2019	122.70	123.38	122.33	123.17
4865	NYSE	TM	Wed, Jan 30, 2019	122.10	123.49	121.69	123.04
4864	NYSE	TM	Tue, Jan 29, 2019	122.48	122.83	122.19	122.27
4863	NYSE	TM	Mon, Jan 28, 2019	122.26	122.57	121.86	122.48
4862	NYSE	TM	Fri, Jan 25, 2019	123.74	123.99	123.46	123.72
4861	NYSE	TM	Thu, Jan 24, 2019	122.64	123.07	122.31	122.83
4860	NYSE	TM	Wed, Jan 23, 2019	123.07	123.28	121.91	122.47
4859	NYSE	TM	Tue, Jan 22, 2019	124.00	124.35	123.06	123.60
4858	NYSE	TM	Fri, Jan 18, 2019	124.89	125.79	124.87	125.35
4857	NYSE	TM	Thu, Jan 17, 2019	124.49	125.29	124.02	124.92
4856	NYSE	TM	Wed, Jan 16, 2019	126.06	126.37	125.60	125.66
4855	NYSE	TM	Tue, Jan 15, 2019	126.15	126.64	125.46	126.28
4854	NYSE	TM	Mon, Jan 14, 2019	124.54	126.10	124.49	125.39
4853	NYSE	TM	Fri, Jan 11, 2019	125.01	125.52	124.88	125.07
4852	NYSE	TM	Thu, Jan 10, 2019	123.71	124.58	123.27	124.49
4851	NYSE	TM	Wed, Jan 9, 2019	122.85	123.30	122.39	122.92
4850	NYSE	TM	Tue, Jan 8, 2019	123.16	123.48	121.96	122.31
4849	NYSE	TM	Mon, Jan 7, 2019	120.71	122.18	120.32	121.28
4848	NYSE	TM	Fri, Jan 4, 2019	117.94	120.17	117.51	119.73
4847	NYSE	TM	Thu, Jan 3, 2019	115.85	116.28	114.29	114.65
4846	NYSE	TM	Wed, Jan 2, 2019	114.68	116.53	114.68	116.28
4845	NYSE	TM	Mon, Dec 31, 2018	116.44	116.77	115.39	116.08
4844	NYSE	TM	Fri, Dec 28, 2018	115.96	117.25	115.78	116.34
4843	NYSE	TM	Thu, Dec 27, 2018	113.41	115.48	113.12	115.48
4842	NYSE	TM	Wed, Dec 26, 2018	112.54	113.89	111.12	113.72
4841	NYSE	TM	Mon, Dec 24, 2018	113.45	113.57	111.57	111.81
4840	NYSE	TM	Fri, Dec 21, 2018	115.62	116.21	113.90	113.96
4839	NYSE	TM	Thu, Dec 20, 2018	119.00	119.53	117.38	118.45
4838	NYSE	TM	Wed, Dec 19, 2018	120.51	122.00	118.87	119.38
4837	NYSE	TM	Tue, Dec 18, 2018	120.88	121.27	119.84	120.01
4836	NYSE	TM	Mon, Dec 17, 2018	120.00	120.51	119.12	119.55
4835	NYSE	TM	Fri, Dec 14, 2018	120.33	121.02	119.90	120.10
4834	NYSE	TM	Thu, Dec 13, 2018	121.54	121.54	120.37	120.78
4833	NYSE	TM	Wed, Dec 12, 2018	122.35	122.90	121.85	121.89
4832	NYSE	TM	Tue, Dec 11, 2018	120.68	121.15	119.94	120.41
4831	NYSE	TM	Mon, Dec 10, 2018	121.05	121.27	119.56	120.94
4830	NYSE	TM	Fri, Dec 7, 2018	121.65	122.03	119.40	119.97
4829	NYSE	TM	Thu, Dec 6, 2018	120.27	121.84	119.41	121.83
4828	NYSE	TM	Tue, Dec 4, 2018	122.27	122.85	120.32	120.88
4827	NYSE	TM	Mon, Dec 3, 2018	123.26	123.82	123.12	123.51
4826	NYSE	TM	Fri, Nov 30, 2018	120.80	121.58	120.80	121.48
4825	NYSE	TM	Thu, Nov 29, 2018	121.52	122.32	121.38	121.78
4824	NYSE	TM	Wed, Nov 28, 2018	120.61	121.58	119.59	121.58
4823	NYSE	TM	Tue, Nov 27, 2018	121.88	122.15	120.67	121.00
4822	NYSE	TM	Mon, Nov 26, 2018	120.55	121.31	120.54	121.27
4821	NYSE	TM	Fri, Nov 23, 2018	119.52	119.96	119.32	119.71
4820	NYSE	TM	Wed, Nov 21, 2018	119.22	120.09	118.93	119.25
4819	NYSE	TM	Tue, Nov 20, 2018	117.94	118.30	116.97	117.29
4818	NYSE	TM	Mon, Nov 19, 2018	118.34	118.46	116.86	117.14
4817	NYSE	TM	Fri, Nov 16, 2018	115.82	117.25	115.80	116.96
4816	NYSE	TM	Thu, Nov 15, 2018	116.34	117.30	115.92	117.00
4815	NYSE	TM	Wed, Nov 14, 2018	116.96	117.65	116.38	116.88
4814	NYSE	TM	Tue, Nov 13, 2018	115.50	116.11	114.80	115.11
4813	NYSE	TM	Mon, Nov 12, 2018	117.21	117.30	115.39	115.57
4812	NYSE	TM	Fri, Nov 9, 2018	117.35	117.55	116.70	117.24
4811	NYSE	TM	Thu, Nov 8, 2018	117.81	118.16	116.92	117.29
4810	NYSE	TM	Wed, Nov 7, 2018	118.21	119.48	118.06	119.31
4809	NYSE	TM	Tue, Nov 6, 2018	117.27	117.87	116.74	117.58
4808	NYSE	TM	Mon, Nov 5, 2018	115.09	115.96	115.09	115.41
4807	NYSE	TM	Fri, Nov 2, 2018	117.00	117.34	114.55	115.46
4806	NYSE	TM	Thu, Nov 1, 2018	116.90	117.81	116.30	117.70
4805	NYSE	TM	Wed, Oct 31, 2018	117.22	117.72	116.87	117.05
4804	NYSE	TM	Tue, Oct 30, 2018	115.20	116.40	115.00	116.24
4803	NYSE	TM	Mon, Oct 29, 2018	115.80	118.02	114.14	115.31
4802	NYSE	TM	Fri, Oct 26, 2018	116.00	118.19	115.74	117.30
4801	NYSE	TM	Thu, Oct 25, 2018	115.55	117.29	115.18	116.66
4800	NYSE	TM	Wed, Oct 24, 2018	116.68	116.72	114.40	114.57
4799	NYSE	TM	Tue, Oct 23, 2018	115.78	118.57	115.57	117.97
4798	NYSE	TM	Mon, Oct 22, 2018	118.74	118.75	116.40	117.10
4797	NYSE	TM	Fri, Oct 19, 2018	116.82	117.39	116.03	116.32
4796	NYSE	TM	Thu, Oct 18, 2018	117.91	118.39	116.52	116.67
4795	NYSE	TM	Wed, Oct 17, 2018	118.01	118.06	116.94	117.73
4794	NYSE	TM	Tue, Oct 16, 2018	117.21	118.24	116.93	118.04
4793	NYSE	TM	Mon, Oct 15, 2018	115.36	116.01	114.95	115.63
4792	NYSE	TM	Fri, Oct 12, 2018	117.30	117.44	115.83	116.76
4791	NYSE	TM	Thu, Oct 11, 2018	117.79	118.49	115.77	116.75
4790	NYSE	TM	Wed, Oct 10, 2018	119.72	119.90	117.78	117.78
4789	NYSE	TM	Tue, Oct 9, 2018	119.70	120.18	119.18	119.92
4788	NYSE	TM	Mon, Oct 8, 2018	121.59	121.88	120.38	121.72
4787	NYSE	TM	Fri, Oct 5, 2018	122.86	122.86	121.37	121.50
4786	NYSE	TM	Thu, Oct 4, 2018	122.70	122.97	121.54	122.18
4785	NYSE	TM	Wed, Oct 3, 2018	122.97	123.34	122.42	122.70
4784	NYSE	TM	Tue, Oct 2, 2018	125.53	126.02	125.44	125.71
4783	NYSE	TM	Mon, Oct 1, 2018	124.60	125.04	124.41	124.82
4782	NYSE	TM	Fri, Sep 28, 2018	124.51	124.99	124.18	124.35
4781	NYSE	TM	Thu, Sep 27, 2018	124.80	125.35	124.38	124.61
4780	NYSE	TM	Wed, Sep 26, 2018	124.95	125.30	124.31	125.14
4779	NYSE	TM	Tue, Sep 25, 2018	125.32	125.61	124.77	124.88
4778	NYSE	TM	Mon, Sep 24, 2018	124.34	124.66	123.72	124.00
4777	NYSE	TM	Fri, Sep 21, 2018	124.65	124.95	124.31	124.72
4776	NYSE	TM	Thu, Sep 20, 2018	125.42	125.89	124.69	124.95
4775	NYSE	TM	Wed, Sep 19, 2018	124.98	125.65	124.98	125.32
4774	NYSE	TM	Tue, Sep 18, 2018	124.38	125.30	124.27	125.03
4773	NYSE	TM	Mon, Sep 17, 2018	122.67	123.02	122.41	122.48
4772	NYSE	TM	Fri, Sep 14, 2018	122.71	122.83	122.06	122.28
4771	NYSE	TM	Thu, Sep 13, 2018	121.75	122.41	121.60	121.96
4770	NYSE	TM	Wed, Sep 12, 2018	119.80	120.32	119.64	119.91
4769	NYSE	TM	Tue, Sep 11, 2018	120.07	120.09	119.52	119.92
4768	NYSE	TM	Mon, Sep 10, 2018	119.55	119.66	119.15	119.18
4767	NYSE	TM	Fri, Sep 7, 2018	119.56	119.77	119.02	119.30
4766	NYSE	TM	Thu, Sep 6, 2018	120.50	120.50	119.32	120.19
4765	NYSE	TM	Wed, Sep 5, 2018	120.51	121.26	120.31	120.47
4764	NYSE	TM	Tue, Sep 4, 2018	122.17	122.42	121.65	122.01
4763	NYSE	TM	Fri, Aug 31, 2018	124.60	124.79	123.80	124.08
4762	NYSE	TM	Thu, Aug 30, 2018	125.66	126.09	124.83	125.26
4761	NYSE	TM	Wed, Aug 29, 2018	126.85	127.77	126.74	127.48
4760	NYSE	TM	Tue, Aug 28, 2018	126.74	127.09	126.01	126.07
4759	NYSE	TM	Mon, Aug 27, 2018	125.61	127.01	125.22	126.47
4758	NYSE	TM	Fri, Aug 24, 2018	123.02	123.13	122.47	122.84
4757	NYSE	TM	Thu, Aug 23, 2018	123.24	123.24	122.06	122.26
4756	NYSE	TM	Wed, Aug 22, 2018	124.52	124.76	123.58	123.74
4755	NYSE	TM	Tue, Aug 21, 2018	122.95	122.95	122.50	122.57
4754	NYSE	TM	Mon, Aug 20, 2018	122.76	123.56	122.76	123.27
4753	NYSE	TM	Fri, Aug 17, 2018	122.63	123.55	122.44	123.28
4752	NYSE	TM	Thu, Aug 16, 2018	122.00	123.12	121.92	122.76
4751	NYSE	TM	Wed, Aug 15, 2018	122.56	122.56	121.42	121.85
4750	NYSE	TM	Tue, Aug 14, 2018	123.92	123.92	123.25	123.45
4749	NYSE	TM	Mon, Aug 13, 2018	124.06	124.32	123.48	123.50
4748	NYSE	TM	Fri, Aug 10, 2018	125.05	125.05	124.13	124.23
4747	NYSE	TM	Thu, Aug 9, 2018	126.50	126.50	125.42	125.45
4746	NYSE	TM	Wed, Aug 8, 2018	127.75	127.75	127.05	127.09
4745	NYSE	TM	Tue, Aug 7, 2018	128.76	129.14	128.47	128.52
4744	NYSE	TM	Mon, Aug 6, 2018	128.46	128.69	128.07	128.45
4743	NYSE	TM	Fri, Aug 3, 2018	130.40	131.64	129.77	131.30
4742	NYSE	TM	Thu, Aug 2, 2018	130.55	131.10	129.95	131.05
4741	NYSE	TM	Wed, Aug 1, 2018	132.50	133.18	131.20	131.63
4740	NYSE	TM	Tue, Jul 31, 2018	131.98	132.29	131.66	131.84
4739	NYSE	TM	Mon, Jul 30, 2018	134.83	135.57	134.80	134.98
4738	NYSE	TM	Fri, Jul 27, 2018	134.39	134.76	133.96	134.46
4737	NYSE	TM	Thu, Jul 26, 2018	133.19	133.59	132.99	133.33
4736	NYSE	TM	Wed, Jul 25, 2018	131.58	132.35	129.81	132.21
4735	NYSE	TM	Tue, Jul 24, 2018	132.77	133.18	132.21	132.58
4734	NYSE	TM	Mon, Jul 23, 2018	131.44	131.82	131.25	131.73
4733	NYSE	TM	Fri, Jul 20, 2018	132.10	132.27	131.73	131.80
4732	NYSE	TM	Thu, Jul 19, 2018	131.72	132.02	131.46	131.77
4731	NYSE	TM	Wed, Jul 18, 2018	132.61	132.95	131.97	132.09
4730	NYSE	TM	Tue, Jul 17, 2018	130.79	131.93	130.70	131.45
4729	NYSE	TM	Mon, Jul 16, 2018	129.71	129.71	129.40	129.51
4728	NYSE	TM	Fri, Jul 13, 2018	129.12	129.67	129.08	129.51
4727	NYSE	TM	Thu, Jul 12, 2018	129.06	129.35	128.82	129.18
4726	NYSE	TM	Wed, Jul 11, 2018	128.68	128.74	127.78	128.06
4725	NYSE	TM	Tue, Jul 10, 2018	129.18	129.44	129.01	129.27
4724	NYSE	TM	Mon, Jul 9, 2018	130.23	130.81	130.23	130.70
4723	NYSE	TM	Fri, Jul 6, 2018	129.43	129.94	129.09	129.56
4722	NYSE	TM	Thu, Jul 5, 2018	128.38	129.30	128.38	129.07
4721	NYSE	TM	Tue, Jul 3, 2018	128.33	128.35	127.25	127.40
4720	NYSE	TM	Mon, Jul 2, 2018	127.52	128.06	127.00	127.93
4719	NYSE	TM	Fri, Jun 29, 2018	129.39	129.90	128.78	128.81
4718	NYSE	TM	Thu, Jun 28, 2018	128.14	129.39	128.06	129.09
4717	NYSE	TM	Wed, Jun 27, 2018	128.64	128.64	127.10	127.11
4716	NYSE	TM	Tue, Jun 26, 2018	129.27	129.77	128.63	129.21
4715	NYSE	TM	Mon, Jun 25, 2018	129.85	129.98	128.23	128.57
4714	NYSE	TM	Fri, Jun 22, 2018	131.89	131.93	130.72	131.00
4713	NYSE	TM	Thu, Jun 21, 2018	133.59	133.59	132.19	132.66
4712	NYSE	TM	Wed, Jun 20, 2018	135.20	135.30	134.26	134.37
4711	NYSE	TM	Tue, Jun 19, 2018	135.80	136.19	135.53	136.15
4710	NYSE	TM	Mon, Jun 18, 2018	135.62	136.55	135.59	136.52
4709	NYSE	TM	Fri, Jun 15, 2018	136.24	136.38	135.21	135.81
4708	NYSE	TM	Thu, Jun 14, 2018	135.40	135.79	135.32	135.44
4707	NYSE	TM	Wed, Jun 13, 2018	135.84	135.93	135.29	135.41
4706	NYSE	TM	Tue, Jun 12, 2018	134.70	134.98	134.39	134.55
4705	NYSE	TM	Mon, Jun 11, 2018	136.48	137.56	136.47	137.15
4704	NYSE	TM	Fri, Jun 8, 2018	136.39	136.41	135.79	136.21
4703	NYSE	TM	Thu, Jun 7, 2018	136.76	137.42	136.42	136.45
4702	NYSE	TM	Wed, Jun 6, 2018	136.03	136.18	135.38	136.17
4701	NYSE	TM	Tue, Jun 5, 2018	133.63	133.75	133.36	133.46
4700	NYSE	TM	Mon, Jun 4, 2018	135.25	135.29	134.18	134.28
4699	NYSE	TM	Fri, Jun 1, 2018	131.29	131.87	130.92	131.31
4698	NYSE	TM	Thu, May 31, 2018	127.83	128.15	127.09	127.97
4697	NYSE	TM	Wed, May 30, 2018	126.64	127.67	126.59	127.23
4696	NYSE	TM	Tue, May 29, 2018	127.43	127.83	126.36	126.70
4695	NYSE	TM	Fri, May 25, 2018	129.80	130.22	129.61	129.96
4694	NYSE	TM	Thu, May 24, 2018	132.40	132.82	131.79	132.44
4693	NYSE	TM	Wed, May 23, 2018	134.60	134.89	133.83	134.83
4692	NYSE	TM	Tue, May 22, 2018	136.50	136.50	135.66	135.74
4691	NYSE	TM	Mon, May 21, 2018	136.49	136.57	136.03	136.45
4690	NYSE	TM	Fri, May 18, 2018	136.50	136.50	135.67	136.04
4689	NYSE	TM	Thu, May 17, 2018	137.00	137.06	136.46	136.67
4688	NYSE	TM	Wed, May 16, 2018	136.93	137.66	136.85	137.35
4687	NYSE	TM	Tue, May 15, 2018	136.44	136.46	135.93	136.22
4686	NYSE	TM	Mon, May 14, 2018	138.04	138.45	138.00	138.14
4685	NYSE	TM	Fri, May 11, 2018	137.98	138.16	137.60	138.07
4684	NYSE	TM	Thu, May 10, 2018	138.35	138.68	138.15	138.39
4683	NYSE	TM	Wed, May 9, 2018	135.14	136.29	134.96	136.29
4682	NYSE	TM	Tue, May 8, 2018	130.63	130.98	130.45	130.90
4681	NYSE	TM	Mon, May 7, 2018	131.40	131.94	131.15	131.51
4680	NYSE	TM	Fri, May 4, 2018	129.90	131.32	129.54	131.32
4679	NYSE	TM	Thu, May 3, 2018	129.93	130.53	129.10	130.11
4678	NYSE	TM	Wed, May 2, 2018	131.00	131.00	130.10	130.18
4677	NYSE	TM	Tue, May 1, 2018	130.69	131.00	130.15	130.97
4676	NYSE	TM	Mon, Apr 30, 2018	131.26	131.84	130.81	130.98
4675	NYSE	TM	Fri, Apr 27, 2018	131.39	131.65	130.91	131.01
4674	NYSE	TM	Thu, Apr 26, 2018	131.40	131.87	131.11	131.61
4673	NYSE	TM	Wed, Apr 25, 2018	130.73	131.27	130.54	131.10
4672	NYSE	TM	Tue, Apr 24, 2018	130.50	130.64	129.08	129.47
4671	NYSE	TM	Mon, Apr 23, 2018	129.36	129.37	128.74	129.07
4670	NYSE	TM	Fri, Apr 20, 2018	128.95	129.34	128.80	129.23
4669	NYSE	TM	Thu, Apr 19, 2018	128.79	128.79	128.00	128.49
4668	NYSE	TM	Wed, Apr 18, 2018	129.47	129.63	129.02	129.07
4667	NYSE	TM	Tue, Apr 17, 2018	128.98	129.41	128.51	129.34
4666	NYSE	TM	Mon, Apr 16, 2018	129.16	129.34	128.71	128.82
4665	NYSE	TM	Fri, Apr 13, 2018	128.85	128.95	128.22	128.53
4664	NYSE	TM	Thu, Apr 12, 2018	128.58	129.02	128.30	128.63
4663	NYSE	TM	Wed, Apr 11, 2018	128.01	128.53	127.72	127.81
4662	NYSE	TM	Tue, Apr 10, 2018	127.98	128.53	127.76	128.26
4661	NYSE	TM	Mon, Apr 9, 2018	126.25	127.22	125.73	126.17
4660	NYSE	TM	Fri, Apr 6, 2018	126.12	126.51	124.45	125.37
4659	NYSE	TM	Thu, Apr 5, 2018	127.34	127.89	126.93	127.40
4658	NYSE	TM	Wed, Apr 4, 2018	125.97	127.92	125.77	127.76
4657	NYSE	TM	Tue, Apr 3, 2018	127.11	128.47	126.92	128.35
4656	NYSE	TM	Mon, Apr 2, 2018	128.95	128.95	125.85	126.59
4655	NYSE	TM	Thu, Mar 29, 2018	130.00	130.95	129.08	130.37
4654	NYSE	TM	Wed, Mar 28, 2018	128.21	129.74	128.14	129.37
4653	NYSE	TM	Tue, Mar 27, 2018	129.48	130.11	127.55	128.04
4652	NYSE	TM	Mon, Mar 26, 2018	126.27	127.49	125.25	127.31
4651	NYSE	TM	Fri, Mar 23, 2018	126.45	126.72	124.46	124.50
4650	NYSE	TM	Thu, Mar 22, 2018	128.31	128.65	126.95	127.02
4649	NYSE	TM	Wed, Mar 21, 2018	129.29	130.20	128.87	129.28
4648	NYSE	TM	Tue, Mar 20, 2018	128.55	129.39	128.52	129.25
4647	NYSE	TM	Mon, Mar 19, 2018	129.16	129.35	127.25	127.84
4646	NYSE	TM	Fri, Mar 16, 2018	130.08	130.41	129.90	129.91
4645	NYSE	TM	Thu, Mar 15, 2018	130.56	131.00	129.93	130.39
4644	NYSE	TM	Wed, Mar 14, 2018	131.21	131.21	129.87	130.00
4643	NYSE	TM	Tue, Mar 13, 2018	130.66	131.17	129.67	130.00
4642	NYSE	TM	Mon, Mar 12, 2018	130.04	131.00	130.04	130.34
4641	NYSE	TM	Fri, Mar 9, 2018	128.62	130.13	127.86	129.70
4640	NYSE	TM	Thu, Mar 8, 2018	129.20	129.81	128.73	129.56
4639	NYSE	TM	Wed, Mar 7, 2018	129.48	130.00	128.41	129.82
4638	NYSE	TM	Tue, Mar 6, 2018	131.68	131.84	130.74	131.34
4637	NYSE	TM	Mon, Mar 5, 2018	129.30	131.42	128.96	130.98
4636	NYSE	TM	Fri, Mar 2, 2018	129.17	130.73	128.60	130.59
4635	NYSE	TM	Thu, Mar 1, 2018	133.48	133.56	129.50	130.39
4634	NYSE	TM	Wed, Feb 28, 2018	136.17	136.22	134.57	134.60
4633	NYSE	TM	Tue, Feb 27, 2018	137.73	137.95	136.02	136.03
4632	NYSE	TM	Mon, Feb 26, 2018	137.37	138.56	137.06	138.43
4631	NYSE	TM	Fri, Feb 23, 2018	136.07	137.08	135.73	137.03
4630	NYSE	TM	Thu, Feb 22, 2018	135.62	136.19	134.95	135.23
4629	NYSE	TM	Wed, Feb 21, 2018	135.82	136.51	134.80	134.80
4628	NYSE	TM	Tue, Feb 20, 2018	135.70	136.59	135.40	135.85
4627	NYSE	TM	Fri, Feb 16, 2018	135.93	136.76	135.90	136.20
4626	NYSE	TM	Thu, Feb 15, 2018	135.00	135.33	134.13	135.28
4625	NYSE	TM	Wed, Feb 14, 2018	132.74	135.58	132.16	135.47
4624	NYSE	TM	Tue, Feb 13, 2018	134.10	135.29	133.80	135.04
4623	NYSE	TM	Mon, Feb 12, 2018	137.76	139.14	136.79	138.76
4622	NYSE	TM	Fri, Feb 9, 2018	137.16	137.64	133.03	136.57
4621	NYSE	TM	Thu, Feb 8, 2018	138.20	138.29	134.41	134.43
4620	NYSE	TM	Wed, Feb 7, 2018	137.34	138.78	136.85	136.88
4619	NYSE	TM	Tue, Feb 6, 2018	134.35	139.48	133.25	138.76
4618	NYSE	TM	Mon, Feb 5, 2018	135.50	136.11	131.31	131.93
4617	NYSE	TM	Fri, Feb 2, 2018	138.90	138.99	136.59	136.62
4616	NYSE	TM	Thu, Feb 1, 2018	138.24	139.25	138.22	138.80
4615	NYSE	TM	Wed, Jan 31, 2018	138.45	138.52	137.15	137.92
4614	NYSE	TM	Tue, Jan 30, 2018	139.98	140.27	139.25	139.62
4613	NYSE	TM	Mon, Jan 29, 2018	139.95	140.46	139.46	139.53
4612	NYSE	TM	Fri, Jan 26, 2018	139.35	139.74	138.90	139.56
4611	NYSE	TM	Thu, Jan 25, 2018	139.44	139.44	137.71	138.18
4610	NYSE	TM	Wed, Jan 24, 2018	139.51	139.65	138.50	139.03
4609	NYSE	TM	Tue, Jan 23, 2018	139.63	139.63	138.95	139.28
4608	NYSE	TM	Mon, Jan 22, 2018	138.97	139.40	138.68	139.40
4607	NYSE	TM	Fri, Jan 19, 2018	139.89	140.31	139.36	139.85
4606	NYSE	TM	Thu, Jan 18, 2018	139.27	139.31	138.41	138.63
4605	NYSE	TM	Wed, Jan 17, 2018	140.62	140.99	139.65	140.72
4604	NYSE	TM	Tue, Jan 16, 2018	139.20	139.50	137.59	137.97
4603	NYSE	TM	Fri, Jan 12, 2018	136.69	137.20	136.44	137.20
4602	NYSE	TM	Thu, Jan 11, 2018	136.69	136.91	135.63	136.91
4601	NYSE	TM	Wed, Jan 10, 2018	136.73	137.29	136.09	136.40
4600	NYSE	TM	Tue, Jan 9, 2018	133.82	133.83	133.09	133.72
4599	NYSE	TM	Mon, Jan 8, 2018	133.98	134.79	133.62	134.77
4598	NYSE	TM	Fri, Jan 5, 2018	133.11	133.87	133.08	133.86
4597	NYSE	TM	Thu, Jan 4, 2018	131.31	132.16	131.30	132.16
4596	NYSE	TM	Wed, Jan 3, 2018	128.68	130.24	128.56	130.13
4595	NYSE	TM	Tue, Jan 2, 2018	127.43	128.43	127.17	128.37
4594	NYSE	TM	Fri, Dec 29, 2017	128.44	128.44	127.11	127.17
4593	NYSE	TM	Thu, Dec 28, 2017	128.11	128.43	127.52	128.27
4592	NYSE	TM	Wed, Dec 27, 2017	127.97	128.30	127.87	128.23
4591	NYSE	TM	Tue, Dec 26, 2017	128.00	128.16	127.82	127.98
4590	NYSE	TM	Fri, Dec 22, 2017	128.12	128.34	127.74	128.32
4589	NYSE	TM	Thu, Dec 21, 2017	128.24	128.44	128.06	128.28
4588	NYSE	TM	Wed, Dec 20, 2017	128.00	128.01	127.33	127.63
4587	NYSE	TM	Tue, Dec 19, 2017	127.51	127.70	126.80	127.01
4586	NYSE	TM	Mon, Dec 18, 2017	126.87	127.44	126.74	127.32
4585	NYSE	TM	Fri, Dec 15, 2017	124.23	124.66	124.17	124.34
4584	NYSE	TM	Thu, Dec 14, 2017	125.61	125.75	124.91	125.00
4583	NYSE	TM	Wed, Dec 13, 2017	124.73	125.26	124.69	124.92
4582	NYSE	TM	Tue, Dec 12, 2017	123.92	124.52	123.80	124.25
4581	NYSE	TM	Mon, Dec 11, 2017	124.19	124.19	123.72	123.93
4580	NYSE	TM	Fri, Dec 8, 2017	124.17	124.50	124.02	124.45
4579	NYSE	TM	Thu, Dec 7, 2017	123.39	123.58	122.85	123.39
4578	NYSE	TM	Wed, Dec 6, 2017	123.00	123.28	122.63	122.97
4577	NYSE	TM	Tue, Dec 5, 2017	124.04	124.84	123.13	123.68
4576	NYSE	TM	Mon, Dec 4, 2017	124.70	124.96	123.71	123.92
4575	NYSE	TM	Fri, Dec 1, 2017	125.40	125.59	123.68	124.36
4574	NYSE	TM	Thu, Nov 30, 2017	126.40	126.89	126.20	126.34
4573	NYSE	TM	Wed, Nov 29, 2017	126.60	127.10	126.07	126.55
4572	NYSE	TM	Tue, Nov 28, 2017	126.51	126.96	126.32	126.96
4571	NYSE	TM	Mon, Nov 27, 2017	126.21	126.40	125.87	125.98
4570	NYSE	TM	Fri, Nov 24, 2017	126.29	126.40	125.86	126.05
4569	NYSE	TM	Wed, Nov 22, 2017	126.30	126.62	125.80	126.08
4568	NYSE	TM	Tue, Nov 21, 2017	125.20	125.92	125.06	125.78
4567	NYSE	TM	Mon, Nov 20, 2017	123.85	124.54	123.85	124.29
4566	NYSE	TM	Fri, Nov 17, 2017	123.32	123.65	123.08	123.29
4565	NYSE	TM	Thu, Nov 16, 2017	123.98	124.68	123.84	124.37
4564	NYSE	TM	Wed, Nov 15, 2017	122.95	123.81	122.49	123.66
4563	NYSE	TM	Tue, Nov 14, 2017	125.35	125.44	124.72	124.87
4562	NYSE	TM	Mon, Nov 13, 2017	124.85	125.76	124.80	125.67
4561	NYSE	TM	Fri, Nov 10, 2017	124.80	124.90	124.41	124.49
4560	NYSE	TM	Thu, Nov 9, 2017	125.42	125.70	124.63	125.46
4559	NYSE	TM	Wed, Nov 8, 2017	127.12	128.11	127.05	127.98
4558	NYSE	TM	Tue, Nov 7, 2017	126.75	127.50	125.59	127.46
4557	NYSE	TM	Mon, Nov 6, 2017	125.51	125.75	125.34	125.63
4556	NYSE	TM	Fri, Nov 3, 2017	125.51	125.63	125.02	125.62
4555	NYSE	TM	Thu, Nov 2, 2017	125.05	125.49	124.94	125.31
4554	NYSE	TM	Wed, Nov 1, 2017	124.29	124.92	124.18	124.43
4553	NYSE	TM	Tue, Oct 31, 2017	123.98	124.14	123.67	124.00
4552	NYSE	TM	Mon, Oct 30, 2017	124.25	124.44	124.07	124.39
4551	NYSE	TM	Fri, Oct 27, 2017	123.88	124.24	123.67	124.23
4550	NYSE	TM	Thu, Oct 26, 2017	123.58	124.09	123.54	123.85
4549	NYSE	TM	Wed, Oct 25, 2017	123.24	123.24	122.02	122.34
4548	NYSE	TM	Tue, Oct 24, 2017	123.89	124.01	123.60	123.88
4547	NYSE	TM	Mon, Oct 23, 2017	123.18	123.29	122.61	122.77
4546	NYSE	TM	Fri, Oct 20, 2017	123.41	123.72	123.36	123.71
4545	NYSE	TM	Thu, Oct 19, 2017	123.16	123.32	122.77	123.07
4544	NYSE	TM	Wed, Oct 18, 2017	123.90	124.32	123.84	124.26
4543	NYSE	TM	Tue, Oct 17, 2017	123.32	123.67	123.18	123.31
4542	NYSE	TM	Mon, Oct 16, 2017	123.30	123.50	123.01	123.42
4541	NYSE	TM	Fri, Oct 13, 2017	123.42	123.56	123.03	123.38
4540	NYSE	TM	Thu, Oct 12, 2017	123.48	123.68	123.07	123.19
4539	NYSE	TM	Wed, Oct 11, 2017	123.50	123.84	123.29	123.56
4538	NYSE	TM	Tue, Oct 10, 2017	123.86	124.18	123.82	124.08
4537	NYSE	TM	Mon, Oct 9, 2017	121.77	122.12	121.60	121.67
4536	NYSE	TM	Fri, Oct 6, 2017	121.59	121.89	121.30	121.87
4535	NYSE	TM	Thu, Oct 5, 2017	120.73	120.90	120.50	120.84
4534	NYSE	TM	Wed, Oct 4, 2017	120.82	121.31	120.23	120.97
4533	NYSE	TM	Tue, Oct 3, 2017	119.52	120.36	119.51	120.34
4532	NYSE	TM	Mon, Oct 2, 2017	118.83	119.45	118.82	119.31
4531	NYSE	TM	Fri, Sep 29, 2017	119.37	119.62	119.15	119.17
4530	NYSE	TM	Thu, Sep 28, 2017	119.78	120.00	119.44	119.60
4529	NYSE	TM	Wed, Sep 27, 2017	121.64	121.80	120.67	121.49
4528	NYSE	TM	Tue, Sep 26, 2017	121.64	121.80	121.12	121.33
4527	NYSE	TM	Mon, Sep 25, 2017	120.81	121.22	120.57	120.97
4526	NYSE	TM	Fri, Sep 22, 2017	120.26	120.74	120.26	120.63
4525	NYSE	TM	Thu, Sep 21, 2017	120.26	120.26	119.80	120.05
4524	NYSE	TM	Wed, Sep 20, 2017	120.00	120.40	119.83	120.37
4523	NYSE	TM	Tue, Sep 19, 2017	119.81	120.23	119.80	120.06
4522	NYSE	TM	Mon, Sep 18, 2017	117.82	117.92	117.38	117.59
4521	NYSE	TM	Fri, Sep 15, 2017	117.12	117.79	117.12	117.69
4520	NYSE	TM	Thu, Sep 14, 2017	116.51	117.36	116.47	117.10
4519	NYSE	TM	Wed, Sep 13, 2017	116.35	116.70	116.25	116.61
4518	NYSE	TM	Tue, Sep 12, 2017	116.37	116.77	116.32	116.54
4517	NYSE	TM	Mon, Sep 11, 2017	115.94	116.43	115.81	116.23
4516	NYSE	TM	Fri, Sep 8, 2017	115.00	115.17	114.69	114.97
4515	NYSE	TM	Thu, Sep 7, 2017	114.52	114.75	113.97	114.28
4514	NYSE	TM	Wed, Sep 6, 2017	113.96	114.03	113.47	113.73
4513	NYSE	TM	Tue, Sep 5, 2017	113.36	114.00	113.19	113.62
4512	NYSE	TM	Fri, Sep 1, 2017	112.74	113.86	112.63	113.03
4511	NYSE	TM	Thu, Aug 31, 2017	112.26	113.09	112.22	112.98
4510	NYSE	TM	Wed, Aug 30, 2017	112.10	112.31	111.50	112.29
4509	NYSE	TM	Tue, Aug 29, 2017	111.53	112.10	111.48	112.08
4508	NYSE	TM	Mon, Aug 28, 2017	112.48	112.48	112.05	112.27
4507	NYSE	TM	Fri, Aug 25, 2017	112.55	112.99	112.43	112.84
4506	NYSE	TM	Thu, Aug 24, 2017	112.23	112.68	112.10	112.22
4505	NYSE	TM	Wed, Aug 23, 2017	112.93	113.08	112.68	112.85
4504	NYSE	TM	Tue, Aug 22, 2017	112.64	113.00	112.56	112.87
4503	NYSE	TM	Mon, Aug 21, 2017	112.40	112.89	112.36	112.72
4502	NYSE	TM	Fri, Aug 18, 2017	112.00	112.17	111.52	111.73
4501	NYSE	TM	Thu, Aug 17, 2017	112.24	112.24	111.29	111.45
4500	NYSE	TM	Wed, Aug 16, 2017	112.36	112.60	112.19	112.39
4499	NYSE	TM	Tue, Aug 15, 2017	113.40	113.65	113.28	113.28
4498	NYSE	TM	Mon, Aug 14, 2017	112.86	113.38	112.77	113.03
4497	NYSE	TM	Fri, Aug 11, 2017	112.46	112.67	111.89	112.12
4496	NYSE	TM	Thu, Aug 10, 2017	113.60	113.78	112.21	112.38
4495	NYSE	TM	Wed, Aug 9, 2017	113.11	113.29	112.85	113.10
4494	NYSE	TM	Tue, Aug 8, 2017	114.26	114.49	114.03	114.22
4493	NYSE	TM	Mon, Aug 7, 2017	113.98	114.16	113.92	114.13
4492	NYSE	TM	Fri, Aug 4, 2017	113.76	113.80	112.99	113.64
4491	NYSE	TM	Thu, Aug 3, 2017	112.75	112.88	112.28	112.73
4490	NYSE	TM	Wed, Aug 2, 2017	113.78	114.19	113.49	114.19
4489	NYSE	TM	Tue, Aug 1, 2017	114.12	114.38	113.59	114.17
4488	NYSE	TM	Mon, Jul 31, 2017	113.00	113.00	112.46	112.84
4487	NYSE	TM	Fri, Jul 28, 2017	111.83	112.26	111.81	112.26
4486	NYSE	TM	Thu, Jul 27, 2017	111.27	111.98	111.22	111.67
4485	NYSE	TM	Wed, Jul 26, 2017	110.36	110.89	110.33	110.77
4484	NYSE	TM	Tue, Jul 25, 2017	109.84	110.55	109.75	110.13
4483	NYSE	TM	Mon, Jul 24, 2017	109.30	109.45	109.10	109.41
4482	NYSE	TM	Fri, Jul 21, 2017	109.47	109.50	109.05	109.31
4481	NYSE	TM	Thu, Jul 20, 2017	109.93	110.06	109.51	109.84
4480	NYSE	TM	Wed, Jul 19, 2017	109.59	109.85	109.56	109.70
4479	NYSE	TM	Tue, Jul 18, 2017	110.20	110.20	109.66	110.00
4478	NYSE	TM	Mon, Jul 17, 2017	110.01	110.44	110.01	110.33
4477	NYSE	TM	Fri, Jul 14, 2017	110.05	110.68	110.05	110.20
4476	NYSE	TM	Thu, Jul 13, 2017	109.50	109.90	109.45	109.84
4475	NYSE	TM	Wed, Jul 12, 2017	109.62	109.88	109.26	109.87
4474	NYSE	TM	Tue, Jul 11, 2017	108.10	108.46	107.57	108.21
4473	NYSE	TM	Mon, Jul 10, 2017	108.21	108.48	108.14	108.22
4472	NYSE	TM	Fri, Jul 7, 2017	108.15	108.61	108.05	108.47
4471	NYSE	TM	Thu, Jul 6, 2017	108.07	108.10	107.29	107.45
4470	NYSE	TM	Wed, Jul 5, 2017	108.15	108.78	108.10	108.53
4469	NYSE	TM	Mon, Jul 3, 2017	105.80	106.34	105.65	106.03
4468	NYSE	TM	Fri, Jun 30, 2017	105.03	105.29	104.66	105.02
4467	NYSE	TM	Thu, Jun 29, 2017	105.12	105.12	103.84	104.34
4466	NYSE	TM	Wed, Jun 28, 2017	104.99	105.35	104.77	105.31
4465	NYSE	TM	Tue, Jun 27, 2017	104.98	105.03	104.48	104.54
4464	NYSE	TM	Mon, Jun 26, 2017	105.25	105.55	104.97	104.98
4463	NYSE	TM	Fri, Jun 23, 2017	105.16	105.28	105.02	105.24
4462	NYSE	TM	Thu, Jun 22, 2017	105.38	105.64	105.32	105.49
4461	NYSE	TM	Wed, Jun 21, 2017	104.88	104.88	104.45	104.56
4460	NYSE	TM	Tue, Jun 20, 2017	104.50	104.55	103.62	103.82
4459	NYSE	TM	Mon, Jun 19, 2017	104.60	104.71	104.37	104.70
4458	NYSE	TM	Fri, Jun 16, 2017	104.99	104.99	104.59	104.90
4457	NYSE	TM	Thu, Jun 15, 2017	105.49	106.05	105.30	105.78
4456	NYSE	TM	Wed, Jun 14, 2017	107.13	107.17	106.36	106.70
4455	NYSE	TM	Tue, Jun 13, 2017	106.93	107.41	106.70	107.41
4454	NYSE	TM	Mon, Jun 12, 2017	106.23	106.66	106.11	106.45
4453	NYSE	TM	Fri, Jun 9, 2017	105.71	106.27	105.35	105.74
4452	NYSE	TM	Thu, Jun 8, 2017	106.50	106.65	105.51	105.78
4451	NYSE	TM	Wed, Jun 7, 2017	107.88	107.98	107.40	107.53
4450	NYSE	TM	Tue, Jun 6, 2017	107.54	108.03	107.53	107.80
4449	NYSE	TM	Mon, Jun 5, 2017	107.93	108.23	107.50	107.76
4448	NYSE	TM	Fri, Jun 2, 2017	109.04	109.62	108.87	109.37
4447	NYSE	TM	Thu, Jun 1, 2017	107.84	108.42	107.74	108.40
4446	NYSE	TM	Wed, May 31, 2017	107.37	107.71	106.75	107.54
4445	NYSE	TM	Tue, May 30, 2017	107.20	108.11	107.15	107.88
4444	NYSE	TM	Fri, May 26, 2017	106.78	107.10	106.60	107.10
4443	NYSE	TM	Thu, May 25, 2017	107.26	107.54	107.11	107.30
4442	NYSE	TM	Wed, May 24, 2017	107.50	107.65	106.95	107.32
4441	NYSE	TM	Tue, May 23, 2017	108.00	108.43	108.00	108.08
4440	NYSE	TM	Mon, May 22, 2017	107.35	107.96	107.20	107.50
4439	NYSE	TM	Fri, May 19, 2017	107.10	107.80	107.10	107.56
4438	NYSE	TM	Thu, May 18, 2017	105.89	107.00	105.84	106.77
4437	NYSE	TM	Wed, May 17, 2017	106.83	107.35	105.72	105.79
4436	NYSE	TM	Tue, May 16, 2017	107.10	107.36	106.65	106.92
4435	NYSE	TM	Mon, May 15, 2017	106.52	106.56	106.10	106.41
4434	NYSE	TM	Fri, May 12, 2017	106.17	106.63	106.17	106.46
4433	NYSE	TM	Thu, May 11, 2017	106.74	106.92	106.31	106.84
4432	NYSE	TM	Wed, May 10, 2017	106.29	106.35	105.69	105.81
4431	NYSE	TM	Tue, May 9, 2017	109.04	109.13	108.36	108.46
4430	NYSE	TM	Mon, May 8, 2017	110.00	110.35	109.99	110.19
4429	NYSE	TM	Fri, May 5, 2017	109.24	109.94	109.13	109.91
4428	NYSE	TM	Thu, May 4, 2017	109.27	109.27	108.44	109.16
4427	NYSE	TM	Wed, May 3, 2017	108.47	109.04	108.32	108.87
4426	NYSE	TM	Tue, May 2, 2017	109.52	109.68	109.07	109.24
4425	NYSE	TM	Mon, May 1, 2017	108.29	108.42	108.09	108.30
4424	NYSE	TM	Fri, Apr 28, 2017	108.35	108.59	108.07	108.14
4423	NYSE	TM	Thu, Apr 27, 2017	109.80	109.90	109.20	109.41
4422	NYSE	TM	Wed, Apr 26, 2017	109.92	110.33	109.80	109.91
4421	NYSE	TM	Tue, Apr 25, 2017	108.61	108.94	108.55	108.72
4420	NYSE	TM	Mon, Apr 24, 2017	107.19	107.26	106.70	106.99
4419	NYSE	TM	Fri, Apr 21, 2017	106.85	107.24	106.46	106.58
4418	NYSE	TM	Thu, Apr 20, 2017	105.66	106.16	105.64	106.00
4417	NYSE	TM	Wed, Apr 19, 2017	105.00	105.11	104.50	104.62
4416	NYSE	TM	Tue, Apr 18, 2017	105.62	105.66	105.08	105.32
4415	NYSE	TM	Mon, Apr 17, 2017	105.93	106.21	105.70	106.12
4414	NYSE	TM	Thu, Apr 13, 2017	105.13	105.15	104.17	104.18
4413	NYSE	TM	Wed, Apr 12, 2017	105.99	105.99	105.40	105.44
4412	NYSE	TM	Tue, Apr 11, 2017	106.77	106.79	106.06	106.40
4411	NYSE	TM	Mon, Apr 10, 2017	106.11	106.48	105.82	105.98
4410	NYSE	TM	Fri, Apr 7, 2017	105.76	106.10	105.62	105.91
4409	NYSE	TM	Thu, Apr 6, 2017	105.68	105.89	105.34	105.50
4408	NYSE	TM	Wed, Apr 5, 2017	107.03	107.03	106.06	106.14
4407	NYSE	TM	Tue, Apr 4, 2017	108.06	108.35	107.87	108.01
4406	NYSE	TM	Mon, Apr 3, 2017	108.62	108.80	107.91	108.52
4405	NYSE	TM	Fri, Mar 31, 2017	108.93	108.93	108.41	108.62
4404	NYSE	TM	Thu, Mar 30, 2017	110.00	110.30	109.89	110.06
4403	NYSE	TM	Wed, Mar 29, 2017	110.26	110.34	110.11	110.25
4402	NYSE	TM	Tue, Mar 28, 2017	111.90	112.59	111.79	112.41
4401	NYSE	TM	Mon, Mar 27, 2017	111.03	111.96	110.76	111.73
4400	NYSE	TM	Fri, Mar 24, 2017	111.11	111.62	110.92	111.36
4399	NYSE	TM	Thu, Mar 23, 2017	110.55	111.09	110.32	110.51
4398	NYSE	TM	Wed, Mar 22, 2017	110.89	111.00	110.12	110.83
4397	NYSE	TM	Tue, Mar 21, 2017	112.69	112.86	111.12	111.39
4396	NYSE	TM	Mon, Mar 20, 2017	112.26	112.60	111.94	112.00
4395	NYSE	TM	Fri, Mar 17, 2017	112.64	112.74	112.07	112.21
4394	NYSE	TM	Thu, Mar 16, 2017	113.71	113.96	113.17	113.24
4393	NYSE	TM	Wed, Mar 15, 2017	112.63	113.50	112.54	113.24
4392	NYSE	TM	Tue, Mar 14, 2017	112.48	112.60	112.01	112.09
4391	NYSE	TM	Mon, Mar 13, 2017	113.37	113.82	113.33	113.40
4390	NYSE	TM	Fri, Mar 10, 2017	112.84	112.98	112.40	112.66
4389	NYSE	TM	Thu, Mar 9, 2017	112.11	112.41	111.88	112.19
4388	NYSE	TM	Wed, Mar 8, 2017	112.55	112.59	111.76	111.80
4387	NYSE	TM	Tue, Mar 7, 2017	112.69	113.05	112.50	112.65
4386	NYSE	TM	Mon, Mar 6, 2017	113.14	113.14	112.75	112.91
4385	NYSE	TM	Fri, Mar 3, 2017	113.27	113.54	113.07	113.34
4384	NYSE	TM	Thu, Mar 2, 2017	113.59	113.89	113.16	113.39
4383	NYSE	TM	Wed, Mar 1, 2017	114.82	114.98	114.51	114.74
4382	NYSE	TM	Tue, Feb 28, 2017	113.60	113.65	112.99	113.15
4381	NYSE	TM	Mon, Feb 27, 2017	113.71	114.27	113.67	114.24
4380	NYSE	TM	Fri, Feb 24, 2017	113.90	114.03	113.49	113.77
4379	NYSE	TM	Thu, Feb 23, 2017	114.68	114.89	114.38	114.59
4378	NYSE	TM	Wed, Feb 22, 2017	114.21	114.45	114.07	114.40
4377	NYSE	TM	Tue, Feb 21, 2017	114.08	114.59	113.82	114.30
4376	NYSE	TM	Fri, Feb 17, 2017	112.49	113.70	112.34	113.70
4375	NYSE	TM	Thu, Feb 16, 2017	113.20	113.61	113.09	113.35
4374	NYSE	TM	Wed, Feb 15, 2017	113.72	113.72	113.32	113.61
4373	NYSE	TM	Tue, Feb 14, 2017	114.34	114.49	113.76	114.47
4372	NYSE	TM	Mon, Feb 13, 2017	114.07	114.50	113.89	114.13
4371	NYSE	TM	Fri, Feb 10, 2017	112.55	113.15	112.50	112.89
4370	NYSE	TM	Thu, Feb 9, 2017	111.81	111.99	111.12	111.92
4369	NYSE	TM	Wed, Feb 8, 2017	113.34	113.41	112.87	113.27
4368	NYSE	TM	Tue, Feb 7, 2017	113.50	113.52	112.73	113.04
4367	NYSE	TM	Mon, Feb 6, 2017	114.20	114.48	112.75	113.31
4366	NYSE	TM	Fri, Feb 3, 2017	114.70	115.46	114.69	115.12
4365	NYSE	TM	Thu, Feb 2, 2017	114.70	114.76	113.97	114.53
4364	NYSE	TM	Wed, Feb 1, 2017	115.84	116.15	115.04	115.26
4363	NYSE	TM	Tue, Jan 31, 2017	116.21	116.37	115.07	115.75
4362	NYSE	TM	Mon, Jan 30, 2017	116.36	116.58	115.55	116.07
4361	NYSE	TM	Fri, Jan 27, 2017	117.09	117.09	116.50	116.69
4360	NYSE	TM	Thu, Jan 26, 2017	119.43	119.99	118.96	118.98
4359	NYSE	TM	Wed, Jan 25, 2017	118.62	119.29	118.52	119.06
4358	NYSE	TM	Tue, Jan 24, 2017	116.91	117.92	116.69	117.64
4357	NYSE	TM	Mon, Jan 23, 2017	118.45	118.45	117.75	118.29
4356	NYSE	TM	Fri, Jan 20, 2017	119.12	119.39	118.66	118.92
4355	NYSE	TM	Thu, Jan 19, 2017	119.56	119.95	118.90	119.31
4354	NYSE	TM	Wed, Jan 18, 2017	118.71	118.99	118.52	118.79
4353	NYSE	TM	Tue, Jan 17, 2017	118.85	118.96	118.17	118.41
4352	NYSE	TM	Fri, Jan 13, 2017	119.82	119.90	119.52	119.81
4351	NYSE	TM	Thu, Jan 12, 2017	119.64	119.94	118.36	119.64
4350	NYSE	TM	Wed, Jan 11, 2017	119.09	119.91	119.09	119.91
4349	NYSE	TM	Tue, Jan 10, 2017	119.09	120.06	118.79	119.76
4348	NYSE	TM	Mon, Jan 9, 2017	119.48	119.96	119.47	119.74
4347	NYSE	TM	Fri, Jan 6, 2017	119.84	120.23	119.41	120.13
4346	NYSE	TM	Thu, Jan 5, 2017	121.19	121.39	120.32	120.44
4345	NYSE	TM	Wed, Jan 4, 2017	120.27	121.29	120.14	121.19
4344	NYSE	TM	Tue, Jan 3, 2017	118.17	118.67	117.83	118.55
4343	NYSE	TM	Fri, Dec 30, 2016	117.77	117.91	116.82	117.20
4342	NYSE	TM	Thu, Dec 29, 2016	117.29	117.63	116.78	117.04
4341	NYSE	TM	Wed, Dec 28, 2016	118.96	119.22	118.40	118.42
4340	NYSE	TM	Tue, Dec 27, 2016	119.46	119.96	119.04	119.39
4339	NYSE	TM	Fri, Dec 23, 2016	120.78	121.11	120.78	120.90
4338	NYSE	TM	Thu, Dec 22, 2016	120.70	120.90	120.47	120.66
4337	NYSE	TM	Wed, Dec 21, 2016	121.35	121.44	121.00	121.11
4336	NYSE	TM	Tue, Dec 20, 2016	121.36	122.06	121.25	121.67
4335	NYSE	TM	Mon, Dec 19, 2016	121.32	122.23	121.24	121.84
4334	NYSE	TM	Fri, Dec 16, 2016	120.87	121.45	120.71	121.00
4333	NYSE	TM	Thu, Dec 15, 2016	121.92	122.21	121.70	121.98
4332	NYSE	TM	Wed, Dec 14, 2016	121.95	122.45	120.98	121.06
4331	NYSE	TM	Tue, Dec 13, 2016	122.22	123.18	122.17	123.07
4330	NYSE	TM	Mon, Dec 12, 2016	121.80	122.45	121.39	121.86
4329	NYSE	TM	Fri, Dec 9, 2016	122.81	123.15	122.61	122.98
4328	NYSE	TM	Thu, Dec 8, 2016	123.05	123.18	122.54	122.81
4327	NYSE	TM	Wed, Dec 7, 2016	119.63	121.77	119.63	121.46
4326	NYSE	TM	Tue, Dec 6, 2016	117.44	117.92	117.20	117.88
4325	NYSE	TM	Mon, Dec 5, 2016	117.34	118.08	117.30	117.56
4324	NYSE	TM	Fri, Dec 2, 2016	116.97	117.29	116.70	116.83
4323	NYSE	TM	Thu, Dec 1, 2016	117.69	118.71	117.50	117.77
4322	NYSE	TM	Wed, Nov 30, 2016	118.63	118.81	118.25	118.53
4321	NYSE	TM	Tue, Nov 29, 2016	118.15	118.57	117.94	118.30
4320	NYSE	TM	Mon, Nov 28, 2016	117.97	117.97	117.41	117.65
4319	NYSE	TM	Fri, Nov 25, 2016	117.70	118.15	117.41	117.80
4318	NYSE	TM	Wed, Nov 23, 2016	113.46	114.86	113.37	114.51
4317	NYSE	TM	Tue, Nov 22, 2016	113.71	113.87	113.25	113.78
4316	NYSE	TM	Mon, Nov 21, 2016	114.22	114.67	114.13	114.51
4315	NYSE	TM	Fri, Nov 18, 2016	114.06	114.43	113.92	114.04
4314	NYSE	TM	Thu, Nov 17, 2016	113.00	113.24	112.36	113.24
4313	NYSE	TM	Wed, Nov 16, 2016	112.64	112.88	112.37	112.57
4312	NYSE	TM	Tue, Nov 15, 2016	111.98	112.49	111.81	112.49
4311	NYSE	TM	Mon, Nov 14, 2016	111.83	112.43	111.51	111.78
4310	NYSE	TM	Fri, Nov 11, 2016	111.45	112.05	111.37	111.95
4309	NYSE	TM	Thu, Nov 10, 2016	110.93	111.40	109.94	110.86
4308	NYSE	TM	Wed, Nov 9, 2016	110.35	112.78	110.35	111.81
4307	NYSE	TM	Tue, Nov 8, 2016	113.00	115.40	112.62	113.81
4306	NYSE	TM	Mon, Nov 7, 2016	111.62	112.55	111.49	112.48
4305	NYSE	TM	Fri, Nov 4, 2016	110.53	111.20	110.24	110.56
4304	NYSE	TM	Thu, Nov 3, 2016	113.79	114.18	112.94	113.17
4303	NYSE	TM	Wed, Nov 2, 2016	114.14	114.67	113.13	113.38
4302	NYSE	TM	Tue, Nov 1, 2016	115.76	115.76	114.18	114.73
4301	NYSE	TM	Mon, Oct 31, 2016	115.51	115.79	115.40	115.66
4300	NYSE	TM	Fri, Oct 28, 2016	114.84	115.14	114.41	114.81
4299	NYSE	TM	Thu, Oct 27, 2016	115.39	115.50	114.81	114.85
4298	NYSE	TM	Wed, Oct 26, 2016	114.93	115.70	114.75	115.50
4297	NYSE	TM	Tue, Oct 25, 2016	115.43	115.75	115.24	115.25
4296	NYSE	TM	Mon, Oct 24, 2016	115.13	115.52	115.03	115.45
4295	NYSE	TM	Fri, Oct 21, 2016	114.86	115.36	114.61	115.27
4294	NYSE	TM	Thu, Oct 20, 2016	115.88	116.32	115.63	116.14
4293	NYSE	TM	Wed, Oct 19, 2016	115.13	115.38	114.89	114.89
4292	NYSE	TM	Tue, Oct 18, 2016	115.52	115.52	114.83	115.05
4291	NYSE	TM	Mon, Oct 17, 2016	115.18	115.84	115.08	115.43
4290	NYSE	TM	Fri, Oct 14, 2016	115.32	115.83	115.05	115.09
4289	NYSE	TM	Thu, Oct 13, 2016	114.53	115.20	114.09	114.69
4288	NYSE	TM	Wed, Oct 12, 2016	115.00	115.35	114.64	115.15
4287	NYSE	TM	Tue, Oct 11, 2016	115.80	115.80	115.02	115.32
4286	NYSE	TM	Mon, Oct 10, 2016	116.13	116.83	116.06	116.42
4285	NYSE	TM	Fri, Oct 7, 2016	115.96	116.09	115.22	115.89
4284	NYSE	TM	Thu, Oct 6, 2016	116.22	116.65	116.18	116.44
4283	NYSE	TM	Wed, Oct 5, 2016	116.43	117.18	116.43	117.07
4282	NYSE	TM	Tue, Oct 4, 2016	115.56	116.24	115.11	115.33
4281	NYSE	TM	Mon, Oct 3, 2016	114.49	115.67	114.34	115.26
4280	NYSE	TM	Fri, Sep 30, 2016	115.26	116.58	115.00	116.06
4279	NYSE	TM	Thu, Sep 29, 2016	116.53	116.85	115.76	115.99
4278	NYSE	TM	Wed, Sep 28, 2016	117.35	117.75	116.48	117.63
4277	NYSE	TM	Tue, Sep 27, 2016	118.60	118.60	117.79	118.32
4276	NYSE	TM	Mon, Sep 26, 2016	116.86	117.32	116.50	117.10
4275	NYSE	TM	Fri, Sep 23, 2016	117.62	117.89	117.26	117.66
4274	NYSE	TM	Thu, Sep 22, 2016	120.83	121.17	120.33	120.80
4273	NYSE	TM	Wed, Sep 21, 2016	119.63	120.20	118.01	119.45
4272	NYSE	TM	Tue, Sep 20, 2016	116.85	117.01	116.32	116.46
4271	NYSE	TM	Mon, Sep 19, 2016	115.25	116.03	114.97	115.07
4270	NYSE	TM	Fri, Sep 16, 2016	114.87	115.20	114.38	114.63
4269	NYSE	TM	Thu, Sep 15, 2016	117.02	118.37	116.82	118.17
4268	NYSE	TM	Wed, Sep 14, 2016	117.85	117.85	117.31	117.45
4267	NYSE	TM	Tue, Sep 13, 2016	119.34	119.82	118.36	118.81
4266	NYSE	TM	Mon, Sep 12, 2016	118.66	120.49	118.66	120.35
4265	NYSE	TM	Fri, Sep 9, 2016	120.00	120.15	118.64	118.66
4264	NYSE	TM	Thu, Sep 8, 2016	120.78	121.27	120.65	121.01
4263	NYSE	TM	Wed, Sep 7, 2016	121.37	121.80	120.59	120.74
4262	NYSE	TM	Tue, Sep 6, 2016	120.51	120.75	120.08	120.67
4261	NYSE	TM	Fri, Sep 2, 2016	121.52	122.09	121.52	122.08
4260	NYSE	TM	Thu, Sep 1, 2016	121.59	122.00	120.57	121.02
4259	NYSE	TM	Wed, Aug 31, 2016	121.19	121.37	120.04	120.63
4258	NYSE	TM	Tue, Aug 30, 2016	121.23	121.41	120.94	121.24
4257	NYSE	TM	Mon, Aug 29, 2016	120.02	120.44	120.01	120.34
4256	NYSE	TM	Fri, Aug 26, 2016	118.27	119.31	117.97	118.62
4255	NYSE	TM	Thu, Aug 25, 2016	120.76	120.96	120.21	120.29
4254	NYSE	TM	Wed, Aug 24, 2016	121.58	121.77	120.73	120.90
4253	NYSE	TM	Tue, Aug 23, 2016	120.27	120.40	119.80	119.80
4252	NYSE	TM	Mon, Aug 22, 2016	120.31	120.76	120.20	120.58
4251	NYSE	TM	Fri, Aug 19, 2016	119.47	119.85	119.40	119.62
4250	NYSE	TM	Thu, Aug 18, 2016	118.25	119.16	118.25	118.94
4249	NYSE	TM	Wed, Aug 17, 2016	118.53	119.22	118.52	119.20
4248	NYSE	TM	Tue, Aug 16, 2016	117.00	117.71	116.80	117.28
4247	NYSE	TM	Mon, Aug 15, 2016	117.50	117.89	117.50	117.58
4246	NYSE	TM	Fri, Aug 12, 2016	117.57	118.18	117.47	117.79
4245	NYSE	TM	Thu, Aug 11, 2016	117.23	117.94	117.13	117.77
4244	NYSE	TM	Wed, Aug 10, 2016	117.01	117.35	116.90	116.95
4243	NYSE	TM	Tue, Aug 9, 2016	117.43	117.50	116.69	117.42
4242	NYSE	TM	Mon, Aug 8, 2016	118.13	118.52	117.29	117.41
4241	NYSE	TM	Fri, Aug 5, 2016	115.84	116.23	115.41	115.96
4240	NYSE	TM	Thu, Aug 4, 2016	112.27	112.48	111.31	112.31
4239	NYSE	TM	Wed, Aug 3, 2016	109.80	110.08	109.37	110.07
4238	NYSE	TM	Tue, Aug 2, 2016	110.34	110.80	109.08	109.97
4237	NYSE	TM	Mon, Aug 1, 2016	112.12	112.20	110.98	111.23
4236	NYSE	TM	Fri, Jul 29, 2016	112.42	112.79	110.88	111.60
4235	NYSE	TM	Thu, Jul 28, 2016	111.22	111.32	109.90	110.76
4234	NYSE	TM	Wed, Jul 27, 2016	111.41	111.46	110.07	110.57
4233	NYSE	TM	Tue, Jul 26, 2016	109.24	109.77	109.18	109.60
4232	NYSE	TM	Mon, Jul 25, 2016	109.90	110.14	109.62	109.68
4231	NYSE	TM	Fri, Jul 22, 2016	109.62	109.88	109.50	109.68
4230	NYSE	TM	Thu, Jul 21, 2016	109.16	109.48	108.67	108.86
4229	NYSE	TM	Wed, Jul 20, 2016	108.90	109.40	108.72	109.30
4228	NYSE	TM	Tue, Jul 19, 2016	108.68	108.70	108.13	108.56
4227	NYSE	TM	Mon, Jul 18, 2016	108.68	109.18	108.55	109.01
4226	NYSE	TM	Fri, Jul 15, 2016	108.94	109.14	108.54	108.82
4225	NYSE	TM	Thu, Jul 14, 2016	108.39	108.41	107.82	107.98
4224	NYSE	TM	Wed, Jul 13, 2016	108.10	108.49	107.26	107.86
4223	NYSE	TM	Tue, Jul 12, 2016	106.75	107.28	106.51	106.54
4222	NYSE	TM	Mon, Jul 11, 2016	104.92	105.88	104.84	105.66
4221	NYSE	TM	Fri, Jul 8, 2016	101.21	102.16	101.08	102.07
4220	NYSE	TM	Thu, Jul 7, 2016	100.47	100.84	100.05	100.59
4219	NYSE	TM	Wed, Jul 6, 2016	99.36	99.85	98.48	99.78
4218	NYSE	TM	Tue, Jul 5, 2016	99.63	99.68	98.90	99.18
4217	NYSE	TM	Fri, Jul 1, 2016	99.58	100.21	99.37	99.64
4216	NYSE	TM	Thu, Jun 30, 2016	99.86	99.99	98.81	99.99
4215	NYSE	TM	Wed, Jun 29, 2016	100.61	101.81	100.46	101.52
4214	NYSE	TM	Tue, Jun 28, 2016	98.96	99.94	98.39	99.85
4213	NYSE	TM	Mon, Jun 27, 2016	101.18	101.18	99.30	100.26
4212	NYSE	TM	Fri, Jun 24, 2016	104.13	105.18	103.05	103.96
4211	NYSE	TM	Thu, Jun 23, 2016	109.68	110.00	109.13	109.95
4210	NYSE	TM	Wed, Jun 22, 2016	107.01	107.55	106.42	106.50
4209	NYSE	TM	Tue, Jun 21, 2016	107.30	107.66	107.00	107.12
4208	NYSE	TM	Mon, Jun 20, 2016	106.71	107.05	105.63	105.80
4207	NYSE	TM	Fri, Jun 17, 2016	103.26	103.56	102.48	103.24
4206	NYSE	TM	Thu, Jun 16, 2016	101.01	102.12	100.58	101.99
4205	NYSE	TM	Wed, Jun 15, 2016	102.64	103.24	102.27	102.48
4204	NYSE	TM	Tue, Jun 14, 2016	101.17	101.55	100.23	101.08
4203	NYSE	TM	Mon, Jun 13, 2016	102.26	102.70	101.49	101.69
4202	NYSE	TM	Fri, Jun 10, 2016	103.65	103.76	102.75	103.20
4201	NYSE	TM	Thu, Jun 9, 2016	104.50	104.71	104.15	104.50
4200	NYSE	TM	Wed, Jun 8, 2016	105.56	105.80	105.29	105.65
4199	NYSE	TM	Tue, Jun 7, 2016	105.62	105.80	105.41	105.49
4198	NYSE	TM	Mon, Jun 6, 2016	105.62	105.84	105.10	105.54
4197	NYSE	TM	Fri, Jun 3, 2016	103.69	104.07	102.77	103.50
4196	NYSE	TM	Thu, Jun 2, 2016	103.40	103.99	103.21	103.82
4195	NYSE	TM	Wed, Jun 1, 2016	104.24	104.28	102.82	103.33
4194	NYSE	TM	Tue, May 31, 2016	103.35	103.98	102.63	103.41
4193	NYSE	TM	Fri, May 27, 2016	101.80	101.87	100.23	100.59
4192	NYSE	TM	Thu, May 26, 2016	102.39	102.75	102.07	102.27
4191	NYSE	TM	Wed, May 25, 2016	101.65	102.76	101.44	102.62
4190	NYSE	TM	Tue, May 24, 2016	99.93	101.11	99.40	100.64
4189	NYSE	TM	Mon, May 23, 2016	100.32	100.32	99.46	99.55
4188	NYSE	TM	Fri, May 20, 2016	100.63	101.08	100.40	100.61
4187	NYSE	TM	Thu, May 19, 2016	99.57	99.87	99.23	99.61
4186	NYSE	TM	Wed, May 18, 2016	100.60	102.09	100.53	101.53
4185	NYSE	TM	Tue, May 17, 2016	101.01	101.36	100.50	100.61
4184	NYSE	TM	Mon, May 16, 2016	100.17	101.12	100.12	100.82
4183	NYSE	TM	Fri, May 13, 2016	100.24	100.84	99.69	99.79
4182	NYSE	TM	Thu, May 12, 2016	101.99	101.99	100.66	101.38
4181	NYSE	TM	Wed, May 11, 2016	101.32	101.73	98.02	98.44
4180	NYSE	TM	Tue, May 10, 2016	104.15	104.82	103.95	104.82
4179	NYSE	TM	Mon, May 9, 2016	103.46	103.64	102.33	102.61
4178	NYSE	TM	Fri, May 6, 2016	101.58	102.08	101.20	101.96
4177	NYSE	TM	Thu, May 5, 2016	101.26	101.45	100.67	101.27
4176	NYSE	TM	Wed, May 4, 2016	101.68	101.68	100.59	100.62
4175	NYSE	TM	Tue, May 3, 2016	101.67	101.92	100.60	101.45
4174	NYSE	TM	Mon, May 2, 2016	102.52	102.73	101.96	102.47
4173	NYSE	TM	Fri, Apr 29, 2016	102.69	102.76	101.42	101.70
4172	NYSE	TM	Thu, Apr 28, 2016	103.62	104.66	102.81	102.96
4171	NYSE	TM	Wed, Apr 27, 2016	105.75	106.64	105.51	106.37
4170	NYSE	TM	Tue, Apr 26, 2016	107.35	107.43	106.76	107.32
4169	NYSE	TM	Mon, Apr 25, 2016	107.52	107.91	106.70	107.34
4168	NYSE	TM	Fri, Apr 22, 2016	106.96	107.57	106.67	107.45
4167	NYSE	TM	Thu, Apr 21, 2016	105.54	105.86	105.25	105.44
4166	NYSE	TM	Wed, Apr 20, 2016	104.72	105.33	104.16	104.85
4165	NYSE	TM	Tue, Apr 19, 2016	105.10	105.38	104.45	104.70
4164	NYSE	TM	Mon, Apr 18, 2016	102.00	103.54	102.00	103.36
4163	NYSE	TM	Fri, Apr 15, 2016	104.51	104.51	103.49	103.68
4162	NYSE	TM	Thu, Apr 14, 2016	105.00	105.39	104.79	104.96
4161	NYSE	TM	Wed, Apr 13, 2016	103.76	104.31	103.49	104.26
4160	NYSE	TM	Tue, Apr 12, 2016	101.23	101.97	101.02	101.58
4159	NYSE	TM	Mon, Apr 11, 2016	98.53	99.09	98.30	98.43
4158	NYSE	TM	Fri, Apr 8, 2016	100.70	101.10	100.40	100.66
4157	NYSE	TM	Thu, Apr 7, 2016	99.21	99.25	97.80	98.27
4156	NYSE	TM	Wed, Apr 6, 2016	98.90	99.62	98.38	99.51
4155	NYSE	TM	Tue, Apr 5, 2016	101.38	101.38	101.38	98.74
4154	NYSE	TM	Mon, Apr 4, 2016	101.66	101.87	100.91	101.38
4153	NYSE	TM	Fri, Apr 1, 2016	103.47	104.03	103.01	103.54
4152	NYSE	TM	Thu, Mar 31, 2016	106.41	106.76	106.12	106.32
4151	NYSE	TM	Wed, Mar 30, 2016	108.00	108.10	107.45	107.60
4150	NYSE	TM	Tue, Mar 29, 2016	108.00	108.42	107.34	108.35
4149	NYSE	TM	Mon, Mar 28, 2016	108.50	109.09	108.09	108.69
4148	NYSE	TM	Thu, Mar 24, 2016	106.39	106.39	105.75	106.32
4147	NYSE	TM	Wed, Mar 23, 2016	108.48	108.99	108.10	108.10
4146	NYSE	TM	Tue, Mar 22, 2016	108.11	109.32	107.76	108.60
4145	NYSE	TM	Mon, Mar 21, 2016	106.41	107.43	106.41	107.14
4144	NYSE	TM	Fri, Mar 18, 2016	106.28	106.93	105.80	106.60
4143	NYSE	TM	Thu, Mar 17, 2016	106.89	108.48	106.44	107.93
4142	NYSE	TM	Wed, Mar 16, 2016	106.47	107.77	106.10	107.54
4141	NYSE	TM	Tue, Mar 15, 2016	108.95	108.95	108.95	107.22
4140	NYSE	TM	Mon, Mar 14, 2016	109.25	109.49	108.81	108.95
4139	NYSE	TM	Fri, Mar 11, 2016	108.66	109.28	108.54	109.26
4138	NYSE	TM	Thu, Mar 10, 2016	108.76	108.98	106.16	107.08
4137	NYSE	TM	Wed, Mar 9, 2016	105.82	105.82	105.82	106.25
4136	NYSE	TM	Tue, Mar 8, 2016	106.52	106.70	105.62	105.82
4135	NYSE	TM	Mon, Mar 7, 2016	107.23	108.55	107.07	107.91
4134	NYSE	TM	Fri, Mar 4, 2016	109.56	110.29	109.00	109.55
4133	NYSE	TM	Thu, Mar 3, 2016	106.99	106.99	106.99	108.57
4132	NYSE	TM	Wed, Mar 2, 2016	106.85	107.30	106.52	106.99
4131	NYSE	TM	Tue, Mar 1, 2016	105.30	106.65	104.89	106.41
4130	NYSE	TM	Mon, Feb 29, 2016	105.10	105.28	104.10	104.10
4129	NYSE	TM	Fri, Feb 26, 2016	105.00	106.08	104.63	105.14
4128	NYSE	TM	Thu, Feb 25, 2016	105.10	105.59	104.46	105.57
4127	NYSE	TM	Wed, Feb 24, 2016	105.07	105.22	102.85	104.59
4126	NYSE	TM	Tue, Feb 23, 2016	106.55	106.67	105.53	105.62
4125	NYSE	TM	Mon, Feb 22, 2016	106.07	106.90	106.06	106.69
4124	NYSE	TM	Fri, Feb 19, 2016	105.68	105.85	104.80	105.31
4123	NYSE	TM	Thu, Feb 18, 2016	108.58	108.95	107.22	107.45
4122	NYSE	TM	Wed, Feb 17, 2016	107.69	108.45	107.60	108.13
4121	NYSE	TM	Tue, Feb 16, 2016	108.05	108.59	107.45	108.21
4120	NYSE	TM	Fri, Feb 12, 2016	103.17	105.37	102.54	105.26
4119	NYSE	TM	Thu, Feb 11, 2016	105.29	105.78	104.17	105.08
4118	NYSE	TM	Wed, Feb 10, 2016	108.62	109.47	106.64	106.77
4117	NYSE	TM	Tue, Feb 9, 2016	105.99	107.57	105.58	106.84
4116	NYSE	TM	Mon, Feb 8, 2016	109.74	109.81	107.97	109.13
4115	NYSE	TM	Fri, Feb 5, 2016	112.24	112.52	109.00	110.39
4114	NYSE	TM	Thu, Feb 4, 2016	113.50	114.48	112.73	114.29
4113	NYSE	TM	Wed, Feb 3, 2016	116.48	116.75	113.39	114.99
4112	NYSE	TM	Tue, Feb 2, 2016	120.15	120.15	118.50	119.00
4111	NYSE	TM	Mon, Feb 1, 2016	120.00	120.77	119.16	120.40
4110	NYSE	TM	Fri, Jan 29, 2016	118.75	120.03	118.01	120.03
4109	NYSE	TM	Thu, Jan 28, 2016	116.68	116.68	114.93	116.12
4108	NYSE	TM	Wed, Jan 27, 2016	116.00	117.09	114.80	115.32
4107	NYSE	TM	Tue, Jan 26, 2016	113.30	114.38	113.18	114.35
4106	NYSE	TM	Mon, Jan 25, 2016	114.37	114.59	113.21	113.41
4105	NYSE	TM	Fri, Jan 22, 2016	115.11	116.04	114.82	115.95
4104	NYSE	TM	Thu, Jan 21, 2016	110.36	112.05	109.47	111.10
4103	NYSE	TM	Wed, Jan 20, 2016	112.30	112.43	108.94	111.51
4102	NYSE	TM	Tue, Jan 19, 2016	116.01	116.10	113.87	115.02
4101	NYSE	TM	Fri, Jan 15, 2016	114.06	114.17	111.89	112.60
4100	NYSE	TM	Thu, Jan 14, 2016	115.37	116.63	114.21	116.29
4099	NYSE	TM	Wed, Jan 13, 2016	117.20	117.36	114.54	114.99
4098	NYSE	TM	Tue, Jan 12, 2016	116.65	116.72	114.47	115.83
4097	NYSE	TM	Mon, Jan 11, 2016	114.26	114.88	113.46	114.81
4096	NYSE	TM	Fri, Jan 8, 2016	116.32	116.68	112.92	113.06
4095	NYSE	TM	Thu, Jan 7, 2016	116.08	116.64	115.46	115.57
4094	NYSE	TM	Wed, Jan 6, 2016	118.57	118.80	117.76	118.38
4093	NYSE	TM	Tue, Jan 5, 2016	121.54	121.54	120.16	121.14
4092	NYSE	TM	Mon, Jan 4, 2016	121.52	122.26	120.17	121.46
4091	NYSE	TM	Thu, Dec 31, 2015	123.35	124.33	122.65	123.04
4090	NYSE	TM	Wed, Dec 30, 2015	124.40	124.43	123.11	123.22
4089	NYSE	TM	Tue, Dec 29, 2015	124.09	125.08	124.09	124.76
4088	NYSE	TM	Mon, Dec 28, 2015	124.43	124.85	124.23	124.47
4087	NYSE	TM	Thu, Dec 24, 2015	125.40	126.11	125.40	125.77
4086	NYSE	TM	Wed, Dec 23, 2015	126.66	127.28	126.23	127.15
4085	NYSE	TM	Tue, Dec 22, 2015	125.48	126.00	124.80	125.58
4084	NYSE	TM	Mon, Dec 21, 2015	124.75	125.39	123.65	124.65
4083	NYSE	TM	Fri, Dec 18, 2015	124.83	125.00	123.95	124.39
4082	NYSE	TM	Thu, Dec 17, 2015	126.35	126.63	124.71	124.80
4081	NYSE	TM	Wed, Dec 16, 2015	125.06	126.89	124.85	126.66
4080	NYSE	TM	Tue, Dec 15, 2015	122.57	122.97	122.12	122.17
4079	NYSE	TM	Mon, Dec 14, 2015	123.59	123.88	121.67	122.50
4078	NYSE	TM	Fri, Dec 11, 2015	124.04	124.22	122.91	123.67
4077	NYSE	TM	Thu, Dec 10, 2015	125.00	125.40	124.60	124.89
4076	NYSE	TM	Wed, Dec 9, 2015	124.10	124.73	123.05	123.90
4075	NYSE	TM	Tue, Dec 8, 2015	123.10	123.10	121.96	122.52
4074	NYSE	TM	Mon, Dec 7, 2015	125.49	125.60	124.51	125.15
4073	NYSE	TM	Fri, Dec 4, 2015	124.58	125.90	124.58	125.90
4072	NYSE	TM	Thu, Dec 3, 2015	126.63	126.65	124.53	124.72
4071	NYSE	TM	Wed, Dec 2, 2015	126.81	127.05	125.47	125.74
4070	NYSE	TM	Tue, Dec 1, 2015	125.75	126.38	125.55	125.92
4069	NYSE	TM	Mon, Nov 30, 2015	124.80	124.84	124.20	124.42
4068	NYSE	TM	Fri, Nov 27, 2015	124.48	124.74	124.26	124.37
4067	NYSE	TM	Wed, Nov 25, 2015	124.02	124.02	123.61	123.86
4066	NYSE	TM	Tue, Nov 24, 2015	123.81	124.19	123.24	124.02
4065	NYSE	TM	Mon, Nov 23, 2015	123.60	123.89	122.66	123.12
4064	NYSE	TM	Fri, Nov 20, 2015	124.03	124.14	123.35	123.67
4063	NYSE	TM	Thu, Nov 19, 2015	123.86	124.47	123.76	123.89
4062	NYSE	TM	Wed, Nov 18, 2015	123.61	124.95	123.38	124.91
4061	NYSE	TM	Tue, Nov 17, 2015	122.79	123.68	122.55	123.15
4060	NYSE	TM	Mon, Nov 16, 2015	121.00	122.09	120.99	122.04
4059	NYSE	TM	Fri, Nov 13, 2015	122.14	122.49	121.20	121.27
4058	NYSE	TM	Thu, Nov 12, 2015	122.89	122.89	121.51	121.73
4057	NYSE	TM	Wed, Nov 11, 2015	124.04	124.04	123.23	123.23
4056	NYSE	TM	Tue, Nov 10, 2015	123.20	123.73	123.08	123.59
4055	NYSE	TM	Mon, Nov 9, 2015	122.92	122.99	121.71	122.22
4054	NYSE	TM	Fri, Nov 6, 2015	123.17	123.19	122.29	122.92
4053	NYSE	TM	Thu, Nov 5, 2015	124.65	125.19	124.60	124.86
4052	NYSE	TM	Wed, Nov 4, 2015	123.48	123.89	123.07	123.56
4051	NYSE	TM	Tue, Nov 3, 2015	123.35	123.52	122.86	123.39
4050	NYSE	TM	Mon, Nov 2, 2015	123.18	123.51	122.86	123.30
4049	NYSE	TM	Fri, Oct 30, 2015	123.22	123.56	122.59	122.62
4048	NYSE	TM	Thu, Oct 29, 2015	123.33	123.41	122.46	123.24
4047	NYSE	TM	Wed, Oct 28, 2015	125.33	126.45	124.93	126.36
4046	NYSE	TM	Tue, Oct 27, 2015	124.89	125.20	124.52	124.83
4045	NYSE	TM	Mon, Oct 26, 2015	125.66	125.84	125.00	125.33
4044	NYSE	TM	Fri, Oct 23, 2015	125.40	125.96	125.00	125.74
4043	NYSE	TM	Thu, Oct 22, 2015	124.73	125.58	124.45	125.23
4042	NYSE	TM	Wed, Oct 21, 2015	124.04	124.85	123.60	123.70
4041	NYSE	TM	Tue, Oct 20, 2015	122.68	122.90	122.16	122.21
4040	NYSE	TM	Mon, Oct 19, 2015	123.35	123.57	122.82	123.55
4039	NYSE	TM	Fri, Oct 16, 2015	123.64	124.15	123.22	123.96
4038	NYSE	TM	Thu, Oct 15, 2015	121.74	122.55	121.25	122.44
4037	NYSE	TM	Wed, Oct 14, 2015	121.00	121.31	119.90	120.05
4036	NYSE	TM	Tue, Oct 13, 2015	121.49	121.95	120.86	121.07
4035	NYSE	TM	Mon, Oct 12, 2015	122.75	123.44	122.59	123.11
4034	NYSE	TM	Fri, Oct 9, 2015	123.98	124.59	122.33	122.60
4033	NYSE	TM	Thu, Oct 8, 2015	122.78	123.71	122.11	123.48
4032	NYSE	TM	Wed, Oct 7, 2015	122.54	123.19	122.19	122.71
4031	NYSE	TM	Tue, Oct 6, 2015	120.92	121.26	120.37	120.92
4030	NYSE	TM	Mon, Oct 5, 2015	121.79	122.91	121.76	122.32
4029	NYSE	TM	Fri, Oct 2, 2015	119.31	120.82	118.58	120.73
4028	NYSE	TM	Thu, Oct 1, 2015	118.49	118.87	117.23	118.34
4027	NYSE	TM	Wed, Sep 30, 2015	116.24	117.40	116.10	117.28
4026	NYSE	TM	Tue, Sep 29, 2015	113.98	114.48	113.16	114.25
4025	NYSE	TM	Mon, Sep 28, 2015	117.56	117.57	114.73	115.22
4024	NYSE	TM	Fri, Sep 25, 2015	119.28	119.99	118.16	118.51
4023	NYSE	TM	Thu, Sep 24, 2015	117.52	117.74	116.00	117.55
4022	NYSE	TM	Wed, Sep 23, 2015	117.31	117.74	116.61	117.51
4021	NYSE	TM	Tue, Sep 22, 2015	117.68	117.88	116.01	117.58
4020	NYSE	TM	Mon, Sep 21, 2015	119.59	120.02	118.69	119.43
4019	NYSE	TM	Fri, Sep 18, 2015	119.37	120.11	118.71	118.82
4018	NYSE	TM	Thu, Sep 17, 2015	121.03	122.82	120.87	121.24
4017	NYSE	TM	Wed, Sep 16, 2015	121.81	122.33	121.54	122.00
4016	NYSE	TM	Tue, Sep 15, 2015	119.06	120.13	118.69	119.96
4015	NYSE	TM	Mon, Sep 14, 2015	116.73	117.06	116.00	116.35
4014	NYSE	TM	Fri, Sep 11, 2015	116.49	117.10	115.89	117.10
4013	NYSE	TM	Thu, Sep 10, 2015	118.96	118.96	117.40	117.94
4012	NYSE	TM	Wed, Sep 9, 2015	123.26	123.41	120.44	120.62
4011	NYSE	TM	Tue, Sep 8, 2015	120.20	121.34	120.13	121.24
4010	NYSE	TM	Fri, Sep 4, 2015	116.68	116.90	115.84	116.50
4009	NYSE	TM	Thu, Sep 3, 2015	120.19	120.44	119.34	119.61
4008	NYSE	TM	Wed, Sep 2, 2015	117.25	117.69	116.21	117.62
4007	NYSE	TM	Tue, Sep 1, 2015	115.58	115.93	114.08	114.34
4006	NYSE	TM	Mon, Aug 31, 2015	119.13	119.26	118.19	118.38
4005	NYSE	TM	Fri, Aug 28, 2015	121.02	121.61	120.33	120.77
4004	NYSE	TM	Thu, Aug 27, 2015	118.67	119.88	118.32	119.57
4003	NYSE	TM	Wed, Aug 26, 2015	116.80	117.95	115.06	117.84
4002	NYSE	TM	Tue, Aug 25, 2015	117.71	117.71	113.37	113.37
4001	NYSE	TM	Mon, Aug 24, 2015	110.23	116.05	105.00	113.52
4000	NYSE	TM	Fri, Aug 21, 2015	122.10	122.46	118.91	119.05
3999	NYSE	TM	Thu, Aug 20, 2015	124.54	124.54	122.45	122.50
3998	NYSE	TM	Wed, Aug 19, 2015	126.39	127.01	125.67	126.04
3997	NYSE	TM	Tue, Aug 18, 2015	127.61	128.07	127.44	127.87
3996	NYSE	TM	Mon, Aug 17, 2015	127.50	127.99	127.10	127.87
3995	NYSE	TM	Fri, Aug 14, 2015	127.79	128.24	127.58	128.19
3994	NYSE	TM	Thu, Aug 13, 2015	127.15	128.14	126.86	127.79
3993	NYSE	TM	Wed, Aug 12, 2015	127.29	127.69	126.03	127.42
3992	NYSE	TM	Tue, Aug 11, 2015	129.65	129.65	128.69	129.01
3991	NYSE	TM	Mon, Aug 10, 2015	130.50	131.43	130.07	131.09
3990	NYSE	TM	Fri, Aug 7, 2015	129.86	130.00	129.52	129.95
3989	NYSE	TM	Thu, Aug 6, 2015	128.96	129.45	128.65	128.81
3988	NYSE	TM	Wed, Aug 5, 2015	128.66	128.98	128.17	128.31
3987	NYSE	TM	Tue, Aug 4, 2015	131.37	131.39	128.38	129.85
3986	NYSE	TM	Mon, Aug 3, 2015	132.44	133.39	132.00	133.18
3985	NYSE	TM	Fri, Jul 31, 2015	133.51	133.71	133.05	133.46
3984	NYSE	TM	Thu, Jul 30, 2015	132.00	132.43	131.25	132.27
3983	NYSE	TM	Wed, Jul 29, 2015	131.71	132.84	131.60	132.57
3982	NYSE	TM	Tue, Jul 28, 2015	131.08	131.92	130.37	131.84
3981	NYSE	TM	Mon, Jul 27, 2015	131.50	131.87	131.21	131.79
3980	NYSE	TM	Fri, Jul 24, 2015	133.62	133.89	132.32	132.55
3979	NYSE	TM	Thu, Jul 23, 2015	133.69	133.92	133.08	133.25
3978	NYSE	TM	Wed, Jul 22, 2015	133.80	134.43	133.80	133.99
3977	NYSE	TM	Tue, Jul 21, 2015	134.91	135.03	134.15	134.56
3976	NYSE	TM	Mon, Jul 20, 2015	135.79	136.11	135.41	135.54
3975	NYSE	TM	Fri, Jul 17, 2015	134.70	135.49	134.70	135.36
3974	NYSE	TM	Thu, Jul 16, 2015	136.24	136.39	135.66	135.77
3973	NYSE	TM	Wed, Jul 15, 2015	134.07	134.62	133.79	133.99
3972	NYSE	TM	Tue, Jul 14, 2015	133.13	133.70	132.93	133.45
3971	NYSE	TM	Mon, Jul 13, 2015	133.02	133.62	133.02	133.44
3970	NYSE	TM	Fri, Jul 10, 2015	130.56	131.87	129.92	131.52
3969	NYSE	TM	Thu, Jul 9, 2015	130.16	130.53	128.93	129.03
3968	NYSE	TM	Wed, Jul 8, 2015	130.11	130.14	127.94	128.11
3967	NYSE	TM	Tue, Jul 7, 2015	132.26	132.54	130.75	132.38
3966	NYSE	TM	Mon, Jul 6, 2015	132.25	133.10	132.13	132.73
3965	NYSE	TM	Thu, Jul 2, 2015	132.72	132.93	132.43	132.75
3964	NYSE	TM	Wed, Jul 1, 2015	133.72	133.84	133.14	133.60
3963	NYSE	TM	Tue, Jun 30, 2015	134.22	134.48	133.55	133.75
3962	NYSE	TM	Mon, Jun 29, 2015	134.10	134.13	132.40	132.45
3961	NYSE	TM	Fri, Jun 26, 2015	135.34	135.88	135.15	135.46
3960	NYSE	TM	Thu, Jun 25, 2015	135.35	135.51	134.85	134.87
3959	NYSE	TM	Wed, Jun 24, 2015	136.01	136.01	135.33	135.40
3958	NYSE	TM	Tue, Jun 23, 2015	136.95	137.25	136.79	137.10
3957	NYSE	TM	Mon, Jun 22, 2015	135.16	136.35	135.16	135.48
3956	NYSE	TM	Fri, Jun 19, 2015	134.48	134.62	133.94	134.02
3955	NYSE	TM	Thu, Jun 18, 2015	133.50	134.84	133.50	134.48
3954	NYSE	TM	Wed, Jun 17, 2015	134.31	135.09	133.75	134.87
3953	NYSE	TM	Tue, Jun 16, 2015	135.70	136.17	135.51	136.06
3952	NYSE	TM	Mon, Jun 15, 2015	135.20	135.83	135.17	135.51
3951	NYSE	TM	Fri, Jun 12, 2015	135.45	135.87	135.09	135.49
3950	NYSE	TM	Thu, Jun 11, 2015	135.24	135.51	134.90	135.18
3949	NYSE	TM	Wed, Jun 10, 2015	133.84	134.59	133.73	134.24
3948	NYSE	TM	Tue, Jun 9, 2015	132.50	132.74	131.92	132.30
3947	NYSE	TM	Mon, Jun 8, 2015	133.58	133.90	132.62	133.15
3946	NYSE	TM	Fri, Jun 5, 2015	135.99	135.99	135.26	135.51
3945	NYSE	TM	Thu, Jun 4, 2015	136.93	137.53	136.63	136.85
3944	NYSE	TM	Wed, Jun 3, 2015	137.51	137.88	137.00	137.44
3943	NYSE	TM	Tue, Jun 2, 2015	136.74	137.15	136.47	136.57
3942	NYSE	TM	Mon, Jun 1, 2015	137.80	137.98	136.81	137.24
3941	NYSE	TM	Fri, May 29, 2015	138.74	138.74	137.51	137.89
3940	NYSE	TM	Thu, May 28, 2015	138.85	139.96	138.82	139.74
3939	NYSE	TM	Wed, May 27, 2015	138.72	139.00	138.31	138.77
3938	NYSE	TM	Tue, May 26, 2015	138.47	138.47	137.14	137.70
3937	NYSE	TM	Fri, May 22, 2015	137.98	138.66	137.91	138.22
3936	NYSE	TM	Thu, May 21, 2015	138.78	139.55	138.78	139.44
3935	NYSE	TM	Wed, May 20, 2015	139.20	139.65	138.77	139.01
3934	NYSE	TM	Tue, May 19, 2015	139.85	140.24	139.28	139.53
3933	NYSE	TM	Mon, May 18, 2015	139.39	139.49	139.15	139.43
3932	NYSE	TM	Fri, May 15, 2015	138.65	139.39	138.65	139.37
3931	NYSE	TM	Thu, May 14, 2015	137.73	137.99	136.96	137.95
3930	NYSE	TM	Wed, May 13, 2015	137.35	137.94	136.52	136.62
3929	NYSE	TM	Tue, May 12, 2015	137.51	138.05	137.00	137.66
3928	NYSE	TM	Mon, May 11, 2015	137.88	138.36	137.42	137.45
3927	NYSE	TM	Fri, May 8, 2015	139.50	142.34	139.37	142.12
3926	NYSE	TM	Thu, May 7, 2015	136.86	138.06	136.84	137.92
3925	NYSE	TM	Wed, May 6, 2015	137.32	137.99	136.50	137.16
3924	NYSE	TM	Tue, May 5, 2015	139.46	139.80	137.45	137.55
3923	NYSE	TM	Mon, May 4, 2015	139.79	140.43	139.58	140.06
3922	NYSE	TM	Fri, May 1, 2015	138.75	139.96	138.72	139.96
3921	NYSE	TM	Thu, Apr 30, 2015	140.00	140.33	138.71	139.02
3920	NYSE	TM	Wed, Apr 29, 2015	141.33	142.47	140.07	140.79
3919	NYSE	TM	Tue, Apr 28, 2015	142.18	142.84	141.60	142.06
3918	NYSE	TM	Mon, Apr 27, 2015	140.96	141.25	140.55	140.66
3917	NYSE	TM	Fri, Apr 24, 2015	141.26	141.47	140.98	141.21
3916	NYSE	TM	Thu, Apr 23, 2015	141.16	141.28	140.62	141.03
3915	NYSE	TM	Wed, Apr 22, 2015	141.47	141.89	141.17	141.66
3914	NYSE	TM	Tue, Apr 21, 2015	141.37	141.90	141.28	141.33
3913	NYSE	TM	Mon, Apr 20, 2015	138.74	139.34	138.64	138.73
3912	NYSE	TM	Fri, Apr 17, 2015	138.99	139.03	138.00	138.43
3911	NYSE	TM	Thu, Apr 16, 2015	139.18	139.50	138.79	138.98
3910	NYSE	TM	Wed, Apr 15, 2015	139.23	139.38	138.68	139.08
3909	NYSE	TM	Tue, Apr 14, 2015	138.69	138.98	138.13	138.66
3908	NYSE	TM	Mon, Apr 13, 2015	137.67	138.00	137.20	137.56
3907	NYSE	TM	Fri, Apr 10, 2015	138.71	139.82	138.66	139.65
3906	NYSE	TM	Thu, Apr 9, 2015	139.10	140.12	139.00	139.91
3905	NYSE	TM	Wed, Apr 8, 2015	139.86	140.37	139.54	139.94
3904	NYSE	TM	Tue, Apr 7, 2015	140.10	140.64	139.65	139.72
3903	NYSE	TM	Mon, Apr 6, 2015	140.00	141.21	140.00	140.64
3902	NYSE	TM	Thu, Apr 2, 2015	139.83	140.90	139.63	140.02
3901	NYSE	TM	Wed, Apr 1, 2015	138.33	138.66	137.77	138.48
3900	NYSE	TM	Tue, Mar 31, 2015	140.88	140.94	139.71	139.89
3899	NYSE	TM	Mon, Mar 30, 2015	141.67	142.94	141.38	142.55
3898	NYSE	TM	Fri, Mar 27, 2015	142.34	142.51	141.72	142.40
3897	NYSE	TM	Thu, Mar 26, 2015	143.00	143.66	142.71	143.11
3896	NYSE	TM	Wed, Mar 25, 2015	145.25	145.25	143.78	143.81
3895	NYSE	TM	Tue, Mar 24, 2015	145.23	145.23	144.40	144.52
3894	NYSE	TM	Mon, Mar 23, 2015	145.33	145.80	144.95	145.32
3893	NYSE	TM	Fri, Mar 20, 2015	142.64	143.50	142.53	143.09
3892	NYSE	TM	Thu, Mar 19, 2015	140.14	140.59	139.65	140.10
3891	NYSE	TM	Wed, Mar 18, 2015	139.10	140.26	138.49	140.08
3890	NYSE	TM	Tue, Mar 17, 2015	137.09	137.37	136.60	136.96
3889	NYSE	TM	Mon, Mar 16, 2015	137.36	138.14	137.16	137.52
3888	NYSE	TM	Fri, Mar 13, 2015	135.86	136.38	135.46	136.17
3887	NYSE	TM	Thu, Mar 12, 2015	136.17	137.67	136.17	137.53
3886	NYSE	TM	Wed, Mar 11, 2015	134.20	134.45	133.83	134.00
3885	NYSE	TM	Tue, Mar 10, 2015	134.15	134.38	133.60	133.69
3884	NYSE	TM	Mon, Mar 9, 2015	135.50	135.65	134.94	135.39
3883	NYSE	TM	Fri, Mar 6, 2015	135.32	135.98	134.70	134.89
3882	NYSE	TM	Thu, Mar 5, 2015	134.96	135.42	134.65	134.90
3881	NYSE	TM	Wed, Mar 4, 2015	135.40	135.59	134.40	135.52
3880	NYSE	TM	Tue, Mar 3, 2015	135.37	135.84	135.07	135.40
3879	NYSE	TM	Mon, Mar 2, 2015	135.25	136.00	135.25	135.87
3878	NYSE	TM	Fri, Feb 27, 2015	135.35	135.80	135.35	135.37
3877	NYSE	TM	Thu, Feb 26, 2015	136.88	137.46	136.63	136.80
3876	NYSE	TM	Wed, Feb 25, 2015	136.80	137.14	136.39	136.87
3875	NYSE	TM	Tue, Feb 24, 2015	137.60	138.70	137.24	138.34
3874	NYSE	TM	Mon, Feb 23, 2015	136.90	137.20	136.41	136.98
3873	NYSE	TM	Fri, Feb 20, 2015	135.94	136.99	135.86	136.90
3872	NYSE	TM	Thu, Feb 19, 2015	134.50	135.49	134.38	135.28
3871	NYSE	TM	Wed, Feb 18, 2015	133.66	134.36	133.65	134.16
3870	NYSE	TM	Tue, Feb 17, 2015	132.00	132.69	132.00	132.08
3869	NYSE	TM	Fri, Feb 13, 2015	131.99	132.79	131.99	132.49
3868	NYSE	TM	Thu, Feb 12, 2015	131.39	131.99	131.20	131.82
3867	NYSE	TM	Wed, Feb 11, 2015	130.80	131.25	130.74	131.02
3866	NYSE	TM	Tue, Feb 10, 2015	129.71	131.06	129.71	130.85
3865	NYSE	TM	Mon, Feb 9, 2015	129.47	129.75	128.96	129.16
3864	NYSE	TM	Fri, Feb 6, 2015	129.77	130.49	129.37	129.57
3863	NYSE	TM	Thu, Feb 5, 2015	130.98	131.92	130.78	131.74
3862	NYSE	TM	Wed, Feb 4, 2015	132.20	134.24	132.20	132.68
3861	NYSE	TM	Tue, Feb 3, 2015	129.55	131.17	129.42	131.10
3860	NYSE	TM	Mon, Feb 2, 2015	130.10	131.13	129.71	131.09
3859	NYSE	TM	Fri, Jan 30, 2015	129.49	129.98	128.69	128.85
3858	NYSE	TM	Thu, Jan 29, 2015	131.48	132.18	130.94	132.15
3857	NYSE	TM	Wed, Jan 28, 2015	132.23	132.42	130.70	130.95
3856	NYSE	TM	Tue, Jan 27, 2015	131.13	131.73	130.88	131.10
3855	NYSE	TM	Mon, Jan 26, 2015	130.98	132.31	130.98	131.86
3854	NYSE	TM	Fri, Jan 23, 2015	130.00	130.21	129.50	129.66
3853	NYSE	TM	Thu, Jan 22, 2015	128.97	130.23	127.96	129.86
3852	NYSE	TM	Wed, Jan 21, 2015	128.36	128.82	128.01	128.66
3851	NYSE	TM	Tue, Jan 20, 2015	129.50	129.80	128.76	129.16
3850	NYSE	TM	Fri, Jan 16, 2015	128.32	129.00	128.05	128.88
3849	NYSE	TM	Thu, Jan 15, 2015	127.87	128.37	126.63	126.78
3848	NYSE	TM	Wed, Jan 14, 2015	125.42	125.98	124.63	125.82
3847	NYSE	TM	Tue, Jan 13, 2015	127.05	127.87	125.63	126.41
3846	NYSE	TM	Mon, Jan 12, 2015	126.50	127.74	125.34	126.04
3845	NYSE	TM	Fri, Jan 9, 2015	127.77	127.77	125.98	126.08
3844	NYSE	TM	Thu, Jan 8, 2015	126.45	127.70	126.45	127.58
3843	NYSE	TM	Wed, Jan 7, 2015	125.52	126.06	125.06	125.17
3842	NYSE	TM	Tue, Jan 6, 2015	123.40	123.72	121.21	122.10
3841	NYSE	TM	Mon, Jan 5, 2015	124.44	124.61	123.05	123.37
3840	NYSE	TM	Fri, Jan 2, 2015	126.23	126.64	124.89	125.67
3839	NYSE	TM	Wed, Dec 31, 2014	125.60	126.21	125.40	125.48
3838	NYSE	TM	Tue, Dec 30, 2014	125.96	126.07	125.33	125.91
3837	NYSE	TM	Mon, Dec 29, 2014	127.08	127.60	126.86	127.37
3836	NYSE	TM	Fri, Dec 26, 2014	127.00	128.29	127.00	128.10
3835	NYSE	TM	Wed, Dec 24, 2014	127.20	127.33	126.76	126.76
3834	NYSE	TM	Tue, Dec 23, 2014	126.74	127.31	126.56	126.76
3833	NYSE	TM	Mon, Dec 22, 2014	126.30	126.89	125.93	126.64
3832	NYSE	TM	Fri, Dec 19, 2014	126.72	127.46	126.52	127.01
3831	NYSE	TM	Thu, Dec 18, 2014	124.13	124.79	123.82	124.74
3830	NYSE	TM	Wed, Dec 17, 2014	122.00	123.63	122.00	123.22
3829	NYSE	TM	Tue, Dec 16, 2014	122.36	123.48	121.75	121.94
3828	NYSE	TM	Mon, Dec 15, 2014	123.54	123.81	121.06	121.55
3827	NYSE	TM	Fri, Dec 12, 2014	125.66	126.07	124.52	124.54
3826	NYSE	TM	Thu, Dec 11, 2014	126.55	127.33	125.87	126.09
3825	NYSE	TM	Wed, Dec 10, 2014	126.90	126.91	125.12	125.49
3824	NYSE	TM	Tue, Dec 9, 2014	127.85	128.42	126.82	128.36
3823	NYSE	TM	Mon, Dec 8, 2014	129.04	129.19	128.25	128.42
3822	NYSE	TM	Fri, Dec 5, 2014	128.86	129.30	128.47	129.03
3821	NYSE	TM	Thu, Dec 4, 2014	128.81	128.81	128.11	128.60
3820	NYSE	TM	Wed, Dec 3, 2014	127.50	127.89	127.12	127.71
3819	NYSE	TM	Tue, Dec 2, 2014	126.56	127.03	126.32	126.57
3818	NYSE	TM	Mon, Dec 1, 2014	124.66	125.57	124.55	124.94
3817	NYSE	TM	Fri, Nov 28, 2014	122.91	123.33	122.44	123.13
3816	NYSE	TM	Wed, Nov 26, 2014	121.99	122.00	121.41	121.70
3815	NYSE	TM	Tue, Nov 25, 2014	121.75	121.99	121.74	121.81
3814	NYSE	TM	Mon, Nov 24, 2014	121.49	121.74	121.30	121.46
3813	NYSE	TM	Fri, Nov 21, 2014	120.61	121.70	120.61	121.29
3812	NYSE	TM	Thu, Nov 20, 2014	119.75	120.03	119.51	119.72
3811	NYSE	TM	Wed, Nov 19, 2014	120.07	120.52	119.46	120.35
3810	NYSE	TM	Tue, Nov 18, 2014	119.68	120.39	119.57	120.07
3809	NYSE	TM	Mon, Nov 17, 2014	118.50	119.14	118.08	118.59
3808	NYSE	TM	Fri, Nov 14, 2014	119.58	119.88	119.23	119.82
3807	NYSE	TM	Thu, Nov 13, 2014	119.65	120.37	119.65	120.14
3806	NYSE	TM	Wed, Nov 12, 2014	118.74	118.94	118.11	118.79
3805	NYSE	TM	Tue, Nov 11, 2014	118.50	119.43	118.43	119.14
3804	NYSE	TM	Mon, Nov 10, 2014	117.81	118.29	117.50	117.97
3803	NYSE	TM	Fri, Nov 7, 2014	118.43	118.67	117.68	118.67
3802	NYSE	TM	Thu, Nov 6, 2014	119.52	119.98	119.02	119.83
3801	NYSE	TM	Wed, Nov 5, 2014	121.03	121.75	120.41	121.37
3800	NYSE	TM	Tue, Nov 4, 2014	119.50	119.72	118.31	119.40
3799	NYSE	TM	Mon, Nov 3, 2014	121.30	122.03	120.81	122.00
3798	NYSE	TM	Fri, Oct 31, 2014	119.05	121.44	118.50	121.35
3797	NYSE	TM	Thu, Oct 30, 2014	114.80	116.30	114.79	115.86
3796	NYSE	TM	Wed, Oct 29, 2014	116.00	116.65	115.27	115.81
3795	NYSE	TM	Tue, Oct 28, 2014	114.65	115.10	114.11	115.10
3794	NYSE	TM	Mon, Oct 27, 2014	114.32	114.85	113.86	114.34
3793	NYSE	TM	Fri, Oct 24, 2014	114.41	114.65	113.87	114.51
3792	NYSE	TM	Thu, Oct 23, 2014	113.25	114.15	112.93	113.41
3791	NYSE	TM	Wed, Oct 22, 2014	113.11	113.42	112.20	112.27
3790	NYSE	TM	Tue, Oct 21, 2014	112.36	113.47	112.13	113.35
3789	NYSE	TM	Mon, Oct 20, 2014	112.33	113.50	112.30	113.31
3788	NYSE	TM	Fri, Oct 17, 2014	108.99	110.39	108.94	109.79
3787	NYSE	TM	Thu, Oct 16, 2014	108.99	110.84	108.62	110.18
3786	NYSE	TM	Wed, Oct 15, 2014	109.78	110.38	108.40	110.06
3785	NYSE	TM	Tue, Oct 14, 2014	111.94	112.04	111.26	111.62
3784	NYSE	TM	Mon, Oct 13, 2014	114.17	114.67	112.59	112.67
3783	NYSE	TM	Fri, Oct 10, 2014	115.01	115.75	113.85	113.97
3782	NYSE	TM	Thu, Oct 9, 2014	116.21	116.30	114.24	114.52
3781	NYSE	TM	Wed, Oct 8, 2014	115.58	116.35	114.23	116.26
3780	NYSE	TM	Tue, Oct 7, 2014	117.00	117.14	115.80	115.82
3779	NYSE	TM	Mon, Oct 6, 2014	116.61	117.22	116.41	116.70
3778	NYSE	TM	Fri, Oct 3, 2014	115.70	116.31	115.48	116.16
3777	NYSE	TM	Thu, Oct 2, 2014	115.02	115.18	113.64	114.48
3776	NYSE	TM	Wed, Oct 1, 2014	117.94	117.99	116.46	116.65
3775	NYSE	TM	Tue, Sep 30, 2014	117.90	118.11	117.04	117.53
3774	NYSE	TM	Mon, Sep 29, 2014	118.07	118.15	117.08	117.52
3773	NYSE	TM	Fri, Sep 26, 2014	118.24	118.80	118.11	118.65
3772	NYSE	TM	Thu, Sep 25, 2014	119.02	119.43	117.78	117.87
3771	NYSE	TM	Wed, Sep 24, 2014	118.06	118.91	118.03	118.85
3770	NYSE	TM	Tue, Sep 23, 2014	118.98	119.00	118.02	118.25
3769	NYSE	TM	Mon, Sep 22, 2014	119.11	119.81	118.91	119.01
3768	NYSE	TM	Fri, Sep 19, 2014	119.30	119.40	118.56	118.76
3767	NYSE	TM	Thu, Sep 18, 2014	118.82	119.50	118.74	119.43
3766	NYSE	TM	Wed, Sep 17, 2014	117.39	117.94	116.88	117.35
3765	NYSE	TM	Tue, Sep 16, 2014	117.24	117.85	117.02	117.59
3764	NYSE	TM	Mon, Sep 15, 2014	116.98	117.28	116.69	117.16
3763	NYSE	TM	Fri, Sep 12, 2014	117.38	117.40	116.83	117.11
3762	NYSE	TM	Thu, Sep 11, 2014	116.26	116.48	116.00	116.37
3761	NYSE	TM	Wed, Sep 10, 2014	116.07	116.59	115.78	116.49
3760	NYSE	TM	Tue, Sep 9, 2014	115.40	115.45	114.97	115.02
3759	NYSE	TM	Mon, Sep 8, 2014	116.16	116.31	115.51	116.04
3758	NYSE	TM	Fri, Sep 5, 2014	116.09	116.42	115.92	116.39
3757	NYSE	TM	Thu, Sep 4, 2014	116.19	116.76	115.90	116.05
3756	NYSE	TM	Wed, Sep 3, 2014	116.12	116.36	115.85	115.96
3755	NYSE	TM	Tue, Sep 2, 2014	115.94	116.21	115.73	116.20
3754	NYSE	TM	Fri, Aug 29, 2014	114.50	114.56	113.92	114.32
3753	NYSE	TM	Thu, Aug 28, 2014	114.60	114.90	114.03	114.43
3752	NYSE	TM	Wed, Aug 27, 2014	115.10	115.19	114.76	114.91
3751	NYSE	TM	Tue, Aug 26, 2014	115.13	115.70	114.92	115.08
3750	NYSE	TM	Mon, Aug 25, 2014	114.77	115.15	114.66	114.87
3749	NYSE	TM	Fri, Aug 22, 2014	114.78	114.78	113.94	114.09
3748	NYSE	TM	Thu, Aug 21, 2014	115.75	116.25	115.71	115.78
3747	NYSE	TM	Wed, Aug 20, 2014	115.62	115.88	115.20	115.70
3746	NYSE	TM	Tue, Aug 19, 2014	117.10	117.21	116.81	116.95
3745	NYSE	TM	Mon, Aug 18, 2014	117.01	117.47	117.01	117.21
3744	NYSE	TM	Fri, Aug 15, 2014	117.25	117.38	116.26	116.89
3743	NYSE	TM	Thu, Aug 14, 2014	117.47	117.79	117.25	117.74
3742	NYSE	TM	Wed, Aug 13, 2014	117.85	118.33	117.77	117.93
3741	NYSE	TM	Tue, Aug 12, 2014	117.07	117.55	116.83	117.24
3740	NYSE	TM	Mon, Aug 11, 2014	116.73	117.20	116.50	116.76
3739	NYSE	TM	Fri, Aug 8, 2014	116.64	117.66	116.15	117.63
3738	NYSE	TM	Thu, Aug 7, 2014	117.46	118.08	116.43	116.68
3737	NYSE	TM	Wed, Aug 6, 2014	116.13	116.76	115.43	116.61
3736	NYSE	TM	Tue, Aug 5, 2014	119.01	119.82	118.51	119.03
3735	NYSE	TM	Mon, Aug 4, 2014	117.93	118.33	117.62	118.12
3734	NYSE	TM	Fri, Aug 1, 2014	117.71	118.08	117.29	117.59
3733	NYSE	TM	Thu, Jul 31, 2014	119.31	119.71	117.94	117.99
3732	NYSE	TM	Wed, Jul 30, 2014	120.52	120.52	119.54	120.04
3731	NYSE	TM	Tue, Jul 29, 2014	120.59	121.46	120.50	120.58
3730	NYSE	TM	Mon, Jul 28, 2014	119.96	120.76	119.75	120.58
3729	NYSE	TM	Fri, Jul 25, 2014	119.92	120.00	119.32	119.63
3728	NYSE	TM	Thu, Jul 24, 2014	119.61	119.99	119.37	119.38
3727	NYSE	TM	Wed, Jul 23, 2014	119.39	119.65	119.05	119.43
3726	NYSE	TM	Tue, Jul 22, 2014	118.72	119.42	118.72	119.18
3725	NYSE	TM	Mon, Jul 21, 2014	118.69	119.00	118.03	118.66
3724	NYSE	TM	Fri, Jul 18, 2014	118.84	118.99	118.35	118.90
3723	NYSE	TM	Thu, Jul 17, 2014	119.20	119.48	118.20	118.38
3722	NYSE	TM	Wed, Jul 16, 2014	119.40	119.52	119.11	119.15
3721	NYSE	TM	Tue, Jul 15, 2014	119.00	119.09	118.33	118.71
3720	NYSE	TM	Mon, Jul 14, 2014	119.37	119.49	118.89	119.00
3719	NYSE	TM	Fri, Jul 11, 2014	118.41	118.80	118.12	118.52
3718	NYSE	TM	Thu, Jul 10, 2014	117.48	118.39	116.61	118.05
3717	NYSE	TM	Wed, Jul 9, 2014	119.80	120.29	119.00	120.04
3716	NYSE	TM	Tue, Jul 8, 2014	120.94	120.94	119.63	120.30
3715	NYSE	TM	Mon, Jul 7, 2014	121.25	121.80	120.86	121.16
3714	NYSE	TM	Thu, Jul 3, 2014	121.35	121.90	121.05	121.73
3713	NYSE	TM	Wed, Jul 2, 2014	122.34	122.35	121.63	121.88
3712	NYSE	TM	Tue, Jul 1, 2014	121.43	122.28	121.35	122.26
3711	NYSE	TM	Mon, Jun 30, 2014	119.75	119.88	119.44	119.66
3710	NYSE	TM	Fri, Jun 27, 2014	118.71	118.94	118.47	118.84
3709	NYSE	TM	Thu, Jun 26, 2014	118.00	118.00	117.29	117.65
3708	NYSE	TM	Wed, Jun 25, 2014	116.91	117.52	116.63	117.47
3707	NYSE	TM	Tue, Jun 24, 2014	117.26	117.39	116.50	116.55
3706	NYSE	TM	Mon, Jun 23, 2014	117.10	117.29	116.70	117.22
3705	NYSE	TM	Fri, Jun 20, 2014	118.21	118.42	117.72	118.22
3704	NYSE	TM	Thu, Jun 19, 2014	117.50	118.07	117.03	117.75
3703	NYSE	TM	Wed, Jun 18, 2014	114.84	116.22	114.64	116.05
3702	NYSE	TM	Tue, Jun 17, 2014	115.13	115.24	114.51	114.71
3701	NYSE	TM	Mon, Jun 16, 2014	114.27	114.66	113.90	114.48
3700	NYSE	TM	Fri, Jun 13, 2014	114.12	114.36	114.00	114.24
3699	NYSE	TM	Thu, Jun 12, 2014	114.78	115.29	114.11	114.26
3698	NYSE	TM	Wed, Jun 11, 2014	114.06	114.47	113.78	114.06
3697	NYSE	TM	Tue, Jun 10, 2014	113.68	114.12	113.38	113.87
3696	NYSE	TM	Mon, Jun 9, 2014	115.00	115.31	114.83	115.07
3695	NYSE	TM	Fri, Jun 6, 2014	114.62	115.46	114.52	115.15
3694	NYSE	TM	Thu, Jun 5, 2014	114.20	114.80	113.82	114.59
3693	NYSE	TM	Wed, Jun 4, 2014	114.51	114.66	113.39	114.48
3692	NYSE	TM	Tue, Jun 3, 2014	114.16	115.03	114.16	114.92
3691	NYSE	TM	Mon, Jun 2, 2014	114.12	114.19	113.27	113.95
3690	NYSE	TM	Fri, May 30, 2014	113.35	113.39	112.90	113.11
3689	NYSE	TM	Thu, May 29, 2014	111.29	111.71	111.07	111.49
3688	NYSE	TM	Wed, May 28, 2014	110.55	110.80	109.50	109.91
3687	NYSE	TM	Tue, May 27, 2014	109.93	110.17	109.53	110.11
3686	NYSE	TM	Fri, May 23, 2014	109.51	109.73	109.38	109.64
3685	NYSE	TM	Thu, May 22, 2014	108.90	109.90	108.87	109.49
3684	NYSE	TM	Wed, May 21, 2014	107.80	108.22	107.59	108.06
3683	NYSE	TM	Tue, May 20, 2014	108.17	108.28	107.63	107.67
3682	NYSE	TM	Mon, May 19, 2014	108.11	108.79	107.81	108.61
3681	NYSE	TM	Fri, May 16, 2014	109.37	109.62	108.96	109.61
3680	NYSE	TM	Thu, May 15, 2014	110.34	110.66	109.00	109.50
3679	NYSE	TM	Wed, May 14, 2014	111.07	111.44	110.41	110.43
3678	NYSE	TM	Tue, May 13, 2014	110.21	111.54	110.09	111.38
3677	NYSE	TM	Mon, May 12, 2014	108.87	109.32	108.60	109.21
3676	NYSE	TM	Fri, May 9, 2014	108.96	109.38	108.53	108.87
3675	NYSE	TM	Thu, May 8, 2014	108.50	108.61	107.53	108.15
3674	NYSE	TM	Wed, May 7, 2014	109.00	109.14	108.58	109.03
3673	NYSE	TM	Tue, May 6, 2014	109.50	109.57	108.72	109.00
3672	NYSE	TM	Mon, May 5, 2014	109.78	109.93	109.41	109.44
3671	NYSE	TM	Fri, May 2, 2014	109.99	110.18	109.67	109.93
3670	NYSE	TM	Thu, May 1, 2014	110.02	110.15	109.37	109.73
3669	NYSE	TM	Wed, Apr 30, 2014	108.00	108.50	107.67	108.42
3668	NYSE	TM	Tue, Apr 29, 2014	107.81	107.99	107.38	107.50
3667	NYSE	TM	Mon, Apr 28, 2014	107.40	107.46	106.35	107.07
3666	NYSE	TM	Fri, Apr 25, 2014	106.81	107.22	106.35	106.49
3665	NYSE	TM	Thu, Apr 24, 2014	107.34	107.34	106.58	107.04
3664	NYSE	TM	Wed, Apr 23, 2014	108.28	108.49	108.12	108.15
3663	NYSE	TM	Tue, Apr 22, 2014	108.45	108.63	108.21	108.42
3662	NYSE	TM	Mon, Apr 21, 2014	108.90	108.93	108.44	108.64
3661	NYSE	TM	Thu, Apr 17, 2014	108.54	108.62	107.69	108.02
3660	NYSE	TM	Wed, Apr 16, 2014	108.00	108.50	107.70	108.47
3659	NYSE	TM	Tue, Apr 15, 2014	106.63	106.97	105.67	106.86
3658	NYSE	TM	Mon, Apr 14, 2014	107.18	107.70	106.73	107.32
3657	NYSE	TM	Fri, Apr 11, 2014	104.30	105.81	104.05	104.89
3656	NYSE	TM	Thu, Apr 10, 2014	105.07	105.28	103.38	103.39
3655	NYSE	TM	Wed, Apr 9, 2014	106.90	107.83	106.67	107.73
3654	NYSE	TM	Tue, Apr 8, 2014	109.10	109.34	108.63	109.10
3653	NYSE	TM	Mon, Apr 7, 2014	111.51	111.76	110.84	111.39
3652	NYSE	TM	Fri, Apr 4, 2014	112.22	112.60	111.03	111.26
3651	NYSE	TM	Thu, Apr 3, 2014	112.93	113.59	112.54	112.86
3650	NYSE	TM	Wed, Apr 2, 2014	113.36	113.51	112.70	113.44
3649	NYSE	TM	Tue, Apr 1, 2014	112.95	113.34	112.81	113.22
3648	NYSE	TM	Mon, Mar 31, 2014	113.10	113.49	112.55	112.90
3647	NYSE	TM	Fri, Mar 28, 2014	113.42	113.72	112.57	112.83
3646	NYSE	TM	Thu, Mar 27, 2014	111.90	112.00	111.31	111.58
3645	NYSE	TM	Wed, Mar 26, 2014	110.94	111.98	110.25	110.53
3644	NYSE	TM	Tue, Mar 25, 2014	108.92	109.31	108.30	108.46
3643	NYSE	TM	Mon, Mar 24, 2014	108.30	108.44	107.19	107.94
3642	NYSE	TM	Fri, Mar 21, 2014	107.65	108.43	107.34	107.37
3641	NYSE	TM	Thu, Mar 20, 2014	106.55	107.73	106.31	107.61
3640	NYSE	TM	Wed, Mar 19, 2014	109.21	109.74	108.16	108.68
3639	NYSE	TM	Tue, Mar 18, 2014	109.45	110.27	109.34	109.83
3638	NYSE	TM	Mon, Mar 17, 2014	110.07	110.81	109.93	110.67
3637	NYSE	TM	Fri, Mar 14, 2014	109.07	109.43	108.49	108.76
3636	NYSE	TM	Thu, Mar 13, 2014	111.49	111.78	109.68	110.21
3635	NYSE	TM	Wed, Mar 12, 2014	111.28	111.64	110.57	111.30
3634	NYSE	TM	Tue, Mar 11, 2014	113.21	113.43	112.41	112.46
3633	NYSE	TM	Mon, Mar 10, 2014	113.61	113.80	113.00	113.34
3632	NYSE	TM	Fri, Mar 7, 2014	114.80	114.97	113.80	113.96
3631	NYSE	TM	Thu, Mar 6, 2014	114.80	114.95	114.54	114.65
3630	NYSE	TM	Wed, Mar 5, 2014	113.18	113.74	112.83	113.26
3629	NYSE	TM	Tue, Mar 4, 2014	114.83	115.28	114.66	115.21
3628	NYSE	TM	Mon, Mar 3, 2014	113.84	113.98	113.15	113.60
3627	NYSE	TM	Fri, Feb 28, 2014	115.17	115.92	114.86	115.30
3626	NYSE	TM	Thu, Feb 27, 2014	115.25	116.02	114.87	116.02
3625	NYSE	TM	Wed, Feb 26, 2014	116.00	116.02	115.37	115.58
3624	NYSE	TM	Tue, Feb 25, 2014	116.25	116.92	115.94	116.47
3623	NYSE	TM	Mon, Feb 24, 2014	116.05	116.54	115.86	116.17
3622	NYSE	TM	Fri, Feb 21, 2014	116.39	117.07	116.27	116.34
3621	NYSE	TM	Thu, Feb 20, 2014	115.41	115.77	114.86	115.33
3620	NYSE	TM	Wed, Feb 19, 2014	115.91	116.42	115.10	115.22
3619	NYSE	TM	Tue, Feb 18, 2014	116.52	117.11	115.75	116.28
3618	NYSE	TM	Fri, Feb 14, 2014	115.10	115.77	115.00	115.17
3617	NYSE	TM	Thu, Feb 13, 2014	114.98	116.39	114.86	116.15
3616	NYSE	TM	Wed, Feb 12, 2014	117.55	118.41	117.25	117.56
3615	NYSE	TM	Tue, Feb 11, 2014	117.79	118.11	117.10	117.91
3614	NYSE	TM	Mon, Feb 10, 2014	117.50	117.51	116.60	117.04
3613	NYSE	TM	Fri, Feb 7, 2014	115.90	117.66	115.71	117.38
3612	NYSE	TM	Thu, Feb 6, 2014	114.58	116.18	114.44	115.96
3611	NYSE	TM	Wed, Feb 5, 2014	114.79	115.85	114.11	115.66
3610	NYSE	TM	Tue, Feb 4, 2014	111.85	112.66	110.75	112.49
3609	NYSE	TM	Mon, Feb 3, 2014	113.97	114.15	112.08	112.75
3608	NYSE	TM	Fri, Jan 31, 2014	114.92	115.50	113.61	114.76
3607	NYSE	TM	Thu, Jan 30, 2014	117.44	117.83	116.70	117.16
3606	NYSE	TM	Wed, Jan 29, 2014	118.26	118.32	116.92	117.20
3605	NYSE	TM	Tue, Jan 28, 2014	117.53	118.27	117.29	117.83
3604	NYSE	TM	Mon, Jan 27, 2014	117.88	118.26	116.15	117.03
3603	NYSE	TM	Fri, Jan 24, 2014	118.99	119.04	117.71	117.88
3602	NYSE	TM	Thu, Jan 23, 2014	120.40	120.44	119.06	119.36
3601	NYSE	TM	Wed, Jan 22, 2014	121.29	121.74	120.74	121.69
3600	NYSE	TM	Tue, Jan 21, 2014	120.50	120.54	119.63	120.46
3599	NYSE	TM	Fri, Jan 17, 2014	119.38	119.98	118.95	119.19
3598	NYSE	TM	Thu, Jan 16, 2014	119.60	119.83	118.90	119.83
3597	NYSE	TM	Wed, Jan 15, 2014	119.45	120.04	119.11	119.47
3596	NYSE	TM	Tue, Jan 14, 2014	119.25	119.75	118.67	119.46
3595	NYSE	TM	Mon, Jan 13, 2014	120.50	120.50	119.20	119.40
3594	NYSE	TM	Fri, Jan 10, 2014	120.49	120.89	120.00	120.81
3593	NYSE	TM	Thu, Jan 9, 2014	120.33	120.50	119.59	120.33
3592	NYSE	TM	Wed, Jan 8, 2014	120.18	120.18	119.65	119.85
3591	NYSE	TM	Tue, Jan 7, 2014	120.39	120.59	119.99	120.46
3590	NYSE	TM	Mon, Jan 6, 2014	120.88	120.98	120.00	120.17
3589	NYSE	TM	Fri, Jan 3, 2014	121.00	121.29	119.87	120.51
3588	NYSE	TM	Thu, Jan 2, 2014	121.60	121.60	120.10	120.63
3587	NYSE	TM	Tue, Dec 31, 2013	121.50	121.92	121.22	121.92
3586	NYSE	TM	Mon, Dec 30, 2013	122.87	122.87	121.32	121.36
3585	NYSE	TM	Fri, Dec 27, 2013	122.47	122.48	121.45	121.88
3584	NYSE	TM	Thu, Dec 26, 2013	120.41	121.96	120.41	121.69
3583	NYSE	TM	Tue, Dec 24, 2013	118.25	118.62	118.25	118.61
3582	NYSE	TM	Mon, Dec 23, 2013	118.95	119.45	118.78	119.27
3581	NYSE	TM	Fri, Dec 20, 2013	118.47	118.82	118.21	118.75
3580	NYSE	TM	Thu, Dec 19, 2013	118.93	119.22	118.37	118.71
3579	NYSE	TM	Wed, Dec 18, 2013	120.01	121.09	119.19	121.04
3578	NYSE	TM	Tue, Dec 17, 2013	118.49	119.11	118.11	118.63
3577	NYSE	TM	Mon, Dec 16, 2013	118.56	119.14	118.41	118.65
3576	NYSE	TM	Fri, Dec 13, 2013	120.00	120.00	118.92	119.22
3575	NYSE	TM	Thu, Dec 12, 2013	120.65	120.99	120.26	120.34
3574	NYSE	TM	Wed, Dec 11, 2013	121.33	121.82	120.20	120.34
3573	NYSE	TM	Tue, Dec 10, 2013	121.38	121.94	121.30	121.70
3572	NYSE	TM	Mon, Dec 9, 2013	122.65	122.93	122.27	122.43
3571	NYSE	TM	Fri, Dec 6, 2013	122.28	123.14	122.28	122.74
3570	NYSE	TM	Thu, Dec 5, 2013	122.30	122.42	121.26	121.60
3569	NYSE	TM	Wed, Dec 4, 2013	122.46	123.59	122.11	123.11
3568	NYSE	TM	Tue, Dec 3, 2013	123.55	124.08	122.53	123.61
3567	NYSE	TM	Mon, Dec 2, 2013	124.82	125.55	124.04	124.10
3566	NYSE	TM	Fri, Nov 29, 2013	125.05	125.49	124.89	125.05
3565	NYSE	TM	Wed, Nov 27, 2013	125.00	125.68	124.91	125.21
3564	NYSE	TM	Tue, Nov 26, 2013	125.21	125.35	124.76	124.93
3563	NYSE	TM	Mon, Nov 25, 2013	126.50	126.50	125.46	125.60
3562	NYSE	TM	Fri, Nov 22, 2013	125.72	126.76	125.44	126.31
3561	NYSE	TM	Thu, Nov 21, 2013	125.11	125.80	125.11	125.61
3560	NYSE	TM	Wed, Nov 20, 2013	126.22	126.74	125.81	126.05
3559	NYSE	TM	Tue, Nov 19, 2013	126.31	126.77	125.79	126.24
3558	NYSE	TM	Mon, Nov 18, 2013	127.61	128.60	127.26	127.65
3557	NYSE	TM	Fri, Nov 15, 2013	127.68	128.32	127.57	127.98
3556	NYSE	TM	Thu, Nov 14, 2013	127.00	127.94	126.79	127.48
3555	NYSE	TM	Wed, Nov 13, 2013	126.32	127.74	125.98	127.66
3554	NYSE	TM	Tue, Nov 12, 2013	126.40	127.34	126.39	127.30
3553	NYSE	TM	Mon, Nov 11, 2013	126.87	127.05	126.43	126.67
3552	NYSE	TM	Fri, Nov 8, 2013	126.31	127.63	126.31	127.37
3551	NYSE	TM	Thu, Nov 7, 2013	127.71	128.25	125.74	125.92
3550	NYSE	TM	Wed, Nov 6, 2013	130.35	130.35	129.05	129.20
3549	NYSE	TM	Tue, Nov 5, 2013	128.79	129.20	128.15	128.59
3548	NYSE	TM	Mon, Nov 4, 2013	130.00	130.00	129.21	129.63
3547	NYSE	TM	Fri, Nov 1, 2013	129.51	130.15	128.96	129.76
3546	NYSE	TM	Thu, Oct 31, 2013	130.34	130.40	129.25	129.42
3545	NYSE	TM	Wed, Oct 30, 2013	130.04	130.48	129.63	130.20
3544	NYSE	TM	Tue, Oct 29, 2013	128.50	129.00	128.37	128.95
3543	NYSE	TM	Mon, Oct 28, 2013	129.00	129.00	128.22	128.37
3542	NYSE	TM	Fri, Oct 25, 2013	128.81	129.40	128.50	128.69
3541	NYSE	TM	Thu, Oct 24, 2013	129.60	130.00	129.07	129.82
3540	NYSE	TM	Wed, Oct 23, 2013	129.26	129.63	128.55	129.25
3539	NYSE	TM	Tue, Oct 22, 2013	132.53	132.53	129.57	130.71
3538	NYSE	TM	Mon, Oct 21, 2013	129.37	131.00	129.17	129.38
3537	NYSE	TM	Fri, Oct 18, 2013	129.00	129.90	128.70	129.52
3536	NYSE	TM	Thu, Oct 17, 2013	129.45	130.11	129.20	130.10
3535	NYSE	TM	Wed, Oct 16, 2013	129.50	130.44	128.80	130.24
3534	NYSE	TM	Tue, Oct 15, 2013	130.36	130.40	129.50	129.61
3533	NYSE	TM	Mon, Oct 14, 2013	130.00	131.18	129.90	130.75
3532	NYSE	TM	Fri, Oct 11, 2013	130.74	131.65	129.90	131.65
3531	NYSE	TM	Thu, Oct 10, 2013	130.06	131.00	129.73	131.00
3530	NYSE	TM	Wed, Oct 9, 2013	127.67	128.13	125.98	128.09
3529	NYSE	TM	Tue, Oct 8, 2013	125.49	125.56	123.50	123.68
3528	NYSE	TM	Mon, Oct 7, 2013	125.46	126.34	125.26	125.34
3527	NYSE	TM	Fri, Oct 4, 2013	127.47	128.28	127.02	128.01
3526	NYSE	TM	Thu, Oct 3, 2013	128.50	128.50	126.90	127.75
3525	NYSE	TM	Wed, Oct 2, 2013	127.08	127.93	126.13	127.66
3524	NYSE	TM	Tue, Oct 1, 2013	128.03	128.47	126.73	127.32
3523	NYSE	TM	Mon, Sep 30, 2013	127.49	128.24	126.55	128.03
3522	NYSE	TM	Fri, Sep 27, 2013	129.91	130.79	129.86	130.26
3521	NYSE	TM	Thu, Sep 26, 2013	130.87	132.34	130.76	131.98
3520	NYSE	TM	Wed, Sep 25, 2013	130.20	130.40	129.50	129.85
3519	NYSE	TM	Tue, Sep 24, 2013	130.62	131.35	129.93	130.56
3518	NYSE	TM	Mon, Sep 23, 2013	129.41	129.95	128.84	129.78
3517	NYSE	TM	Fri, Sep 20, 2013	130.40	130.71	129.24	129.45
3516	NYSE	TM	Thu, Sep 19, 2013	130.56	130.86	129.77	130.20
3515	NYSE	TM	Wed, Sep 18, 2013	127.49	131.17	127.32	130.93
3514	NYSE	TM	Tue, Sep 17, 2013	126.39	127.27	126.10	126.78
3513	NYSE	TM	Mon, Sep 16, 2013	128.00	128.47	127.49	127.75
3512	NYSE	TM	Fri, Sep 13, 2013	126.11	126.90	125.83	126.80
3511	NYSE	TM	Thu, Sep 12, 2013	126.06	126.53	125.51	125.91
3510	NYSE	TM	Wed, Sep 11, 2013	126.42	127.75	126.30	127.56
3509	NYSE	TM	Tue, Sep 10, 2013	127.00	127.67	126.85	127.38
3508	NYSE	TM	Mon, Sep 9, 2013	125.62	126.88	125.55	126.80
3507	NYSE	TM	Fri, Sep 6, 2013	125.96	126.47	124.34	125.55
3506	NYSE	TM	Thu, Sep 5, 2013	124.77	125.99	124.61	125.64
3505	NYSE	TM	Wed, Sep 4, 2013	124.21	126.48	124.00	125.84
3504	NYSE	TM	Tue, Sep 3, 2013	124.00	125.26	123.72	124.30
3503	NYSE	TM	Fri, Aug 30, 2013	121.20	121.52	120.62	120.79
3502	NYSE	TM	Thu, Aug 29, 2013	123.76	124.98	123.63	123.89
3501	NYSE	TM	Wed, Aug 28, 2013	123.81	124.65	123.28	123.91
3500	NYSE	TM	Tue, Aug 27, 2013	124.63	124.98	123.72	124.04
3499	NYSE	TM	Mon, Aug 26, 2013	126.27	126.37	124.98	125.19
3498	NYSE	TM	Fri, Aug 23, 2013	127.64	127.64	126.03	127.01
3497	NYSE	TM	Thu, Aug 22, 2013	124.31	125.11	124.16	124.77
3496	NYSE	TM	Wed, Aug 21, 2013	124.20	124.50	122.54	122.86
3495	NYSE	TM	Tue, Aug 20, 2013	126.29	127.19	125.94	126.77
3494	NYSE	TM	Mon, Aug 19, 2013	128.88	129.13	127.89	128.20
3493	NYSE	TM	Fri, Aug 16, 2013	128.60	129.61	128.39	128.88
3492	NYSE	TM	Thu, Aug 15, 2013	128.95	128.96	127.00	127.45
3491	NYSE	TM	Wed, Aug 14, 2013	129.73	129.97	129.04	129.27
3490	NYSE	TM	Tue, Aug 13, 2013	128.73	130.55	128.46	130.20
3489	NYSE	TM	Mon, Aug 12, 2013	128.50	128.50	127.73	128.32
3488	NYSE	TM	Fri, Aug 9, 2013	128.50	128.73	127.30	127.57
3487	NYSE	TM	Thu, Aug 8, 2013	127.99	128.48	127.14	128.03
3486	NYSE	TM	Wed, Aug 7, 2013	128.51	129.05	127.50	127.56
3485	NYSE	TM	Tue, Aug 6, 2013	129.68	130.03	129.10	129.70
3484	NYSE	TM	Mon, Aug 5, 2013	129.17	129.97	128.16	129.51
3483	NYSE	TM	Fri, Aug 2, 2013	129.82	134.94	129.05	134.33
3482	NYSE	TM	Thu, Aug 1, 2013	126.25	126.87	125.90	126.24
3481	NYSE	TM	Wed, Jul 31, 2013	122.21	122.46	121.24	121.90
3480	NYSE	TM	Tue, Jul 30, 2013	123.01	123.34	122.35	122.59
3479	NYSE	TM	Mon, Jul 29, 2013	120.82	121.34	120.11	120.25
3478	NYSE	TM	Fri, Jul 26, 2013	124.56	124.56	122.92	124.49
3477	NYSE	TM	Thu, Jul 25, 2013	126.88	127.68	126.30	127.55
3476	NYSE	TM	Wed, Jul 24, 2013	129.36	129.39	128.07	128.43
3475	NYSE	TM	Tue, Jul 23, 2013	130.35	130.35	129.05	129.48
3474	NYSE	TM	Mon, Jul 22, 2013	130.00	130.78	130.00	130.30
3473	NYSE	TM	Fri, Jul 19, 2013	130.00	130.54	129.78	130.36
3472	NYSE	TM	Thu, Jul 18, 2013	130.03	131.13	129.78	130.80
3471	NYSE	TM	Wed, Jul 17, 2013	130.81	131.50	129.71	130.84
3470	NYSE	TM	Tue, Jul 16, 2013	129.38	129.46	128.08	128.91
3469	NYSE	TM	Mon, Jul 15, 2013	129.99	129.99	129.20	129.64
3468	NYSE	TM	Fri, Jul 12, 2013	129.22	129.69	129.07	129.69
3467	NYSE	TM	Thu, Jul 11, 2013	128.53	129.42	128.27	129.29
3466	NYSE	TM	Wed, Jul 10, 2013	126.73	127.01	126.26	126.77
3465	NYSE	TM	Tue, Jul 9, 2013	126.66	126.66	125.48	126.20
3464	NYSE	TM	Mon, Jul 8, 2013	124.88	125.20	124.36	124.90
3463	NYSE	TM	Fri, Jul 5, 2013	125.92	125.98	124.35	125.27
3462	NYSE	TM	Wed, Jul 3, 2013	123.51	124.52	123.12	124.52
3461	NYSE	TM	Tue, Jul 2, 2013	124.70	125.33	123.88	124.47
3460	NYSE	TM	Mon, Jul 1, 2013	122.39	123.43	121.26	123.02
3459	NYSE	TM	Fri, Jun 28, 2013	121.31	121.67	120.36	120.66
3458	NYSE	TM	Thu, Jun 27, 2013	120.70	122.04	120.43	121.74
3457	NYSE	TM	Wed, Jun 26, 2013	117.83	118.10	116.92	118.06
3456	NYSE	TM	Tue, Jun 25, 2013	117.45	117.79	116.63	117.29
3455	NYSE	TM	Mon, Jun 24, 2013	117.35	117.67	115.28	116.53
3454	NYSE	TM	Fri, Jun 21, 2013	119.38	119.76	117.60	119.55
3453	NYSE	TM	Thu, Jun 20, 2013	118.97	119.14	116.57	117.06
3452	NYSE	TM	Wed, Jun 19, 2013	122.70	123.18	120.71	120.78
3451	NYSE	TM	Tue, Jun 18, 2013	122.44	122.94	121.90	122.29
3450	NYSE	TM	Mon, Jun 17, 2013	120.05	120.89	119.53	120.38
3449	NYSE	TM	Fri, Jun 14, 2013	118.69	119.26	116.79	117.38
3448	NYSE	TM	Thu, Jun 13, 2013	119.17	121.35	119.01	121.30
3447	NYSE	TM	Wed, Jun 12, 2013	120.96	121.33	118.37	119.13
3446	NYSE	TM	Tue, Jun 11, 2013	120.34	121.27	119.27	119.92
3445	NYSE	TM	Mon, Jun 10, 2013	121.68	121.83	120.41	121.15
3444	NYSE	TM	Fri, Jun 7, 2013	114.47	117.54	113.59	117.06
3443	NYSE	TM	Thu, Jun 6, 2013	113.52	114.50	112.28	114.48
3442	NYSE	TM	Wed, Jun 5, 2013	115.26	116.02	114.54	114.87
3441	NYSE	TM	Tue, Jun 4, 2013	118.31	118.89	117.09	118.26
3440	NYSE	TM	Mon, Jun 3, 2013	115.58	116.35	113.64	116.21
3439	NYSE	TM	Fri, May 31, 2013	118.43	119.48	117.49	117.55
3438	NYSE	TM	Thu, May 30, 2013	120.32	121.16	120.21	120.46
3437	NYSE	TM	Wed, May 29, 2013	120.30	120.40	118.71	119.57
3436	NYSE	TM	Tue, May 28, 2013	122.78	124.42	122.75	123.18
3435	NYSE	TM	Fri, May 24, 2013	121.00	121.76	119.54	120.53
3434	NYSE	TM	Thu, May 23, 2013	122.48	124.98	119.89	124.66
3433	NYSE	TM	Wed, May 22, 2013	130.00	130.99	127.51	127.84
3432	NYSE	TM	Tue, May 21, 2013	129.69	129.98	129.12	129.72
3431	NYSE	TM	Mon, May 20, 2013	128.15	128.98	128.10	128.65
3430	NYSE	TM	Fri, May 17, 2013	126.32	127.47	126.28	127.32
3429	NYSE	TM	Thu, May 16, 2013	126.00	126.24	124.88	125.12
3428	NYSE	TM	Wed, May 15, 2013	125.61	126.60	125.38	126.60
3427	NYSE	TM	Tue, May 14, 2013	122.97	124.38	122.50	124.15
3426	NYSE	TM	Mon, May 13, 2013	123.28	124.85	123.08	124.83
3425	NYSE	TM	Fri, May 10, 2013	119.81	121.38	119.59	121.28
3424	NYSE	TM	Thu, May 9, 2013	117.47	118.68	117.16	118.14
3423	NYSE	TM	Wed, May 8, 2013	117.74	119.75	116.56	119.70
3422	NYSE	TM	Tue, May 7, 2013	116.52	117.57	115.96	116.08
3421	NYSE	TM	Mon, May 6, 2013	115.00	115.25	114.84	115.03
3420	NYSE	TM	Fri, May 3, 2013	114.95	115.41	114.85	114.92
3419	NYSE	TM	Thu, May 2, 2013	113.09	114.74	112.84	114.38
3418	NYSE	TM	Wed, May 1, 2013	114.27	114.75	113.68	113.72
3417	NYSE	TM	Tue, Apr 30, 2013	115.91	116.39	115.82	116.30
3416	NYSE	TM	Mon, Apr 29, 2013	115.96	116.82	115.79	116.54
3415	NYSE	TM	Fri, Apr 26, 2013	115.35	115.92	115.09	115.48
3414	NYSE	TM	Thu, Apr 25, 2013	115.28	116.29	114.58	115.84
3413	NYSE	TM	Wed, Apr 24, 2013	113.44	114.29	113.18	113.69
3412	NYSE	TM	Tue, Apr 23, 2013	112.22	113.17	112.13	112.94
3411	NYSE	TM	Mon, Apr 22, 2013	111.56	112.69	111.28	112.23
3410	NYSE	TM	Fri, Apr 19, 2013	111.69	112.40	111.23	112.26
3409	NYSE	TM	Thu, Apr 18, 2013	111.32	111.32	110.39	110.55
3408	NYSE	TM	Wed, Apr 17, 2013	112.74	112.92	111.34	111.66
3407	NYSE	TM	Tue, Apr 16, 2013	112.48	112.83	112.07	112.51
3406	NYSE	TM	Mon, Apr 15, 2013	112.29	113.00	111.00	111.09
3405	NYSE	TM	Fri, Apr 12, 2013	113.26	113.62	112.00	113.10
3404	NYSE	TM	Thu, Apr 11, 2013	112.50	113.64	111.82	113.28
3403	NYSE	TM	Wed, Apr 10, 2013	108.65	108.98	108.39	108.78
3402	NYSE	TM	Tue, Apr 9, 2013	107.15	107.95	106.84	107.52
3401	NYSE	TM	Mon, Apr 8, 2013	107.50	108.74	107.17	108.71
3400	NYSE	TM	Fri, Apr 5, 2013	105.28	106.72	104.96	106.50
3399	NYSE	TM	Thu, Apr 4, 2013	105.24	105.89	104.82	105.63
3398	NYSE	TM	Wed, Apr 3, 2013	102.49	102.59	100.66	100.88
3397	NYSE	TM	Tue, Apr 2, 2013	99.82	100.36	99.70	99.95
3396	NYSE	TM	Mon, Apr 1, 2013	101.88	101.89	100.88	101.22
3395	NYSE	TM	Thu, Mar 28, 2013	102.64	102.68	102.20	102.64
3394	NYSE	TM	Wed, Mar 27, 2013	102.62	103.20	102.43	103.10
3393	NYSE	TM	Tue, Mar 26, 2013	103.84	103.96	103.13	103.60
3392	NYSE	TM	Mon, Mar 25, 2013	104.27	104.29	102.50	103.31
3391	NYSE	TM	Fri, Mar 22, 2013	103.68	104.05	103.61	103.99
3390	NYSE	TM	Thu, Mar 21, 2013	104.30	104.30	103.25	103.53
3389	NYSE	TM	Wed, Mar 20, 2013	103.40	104.64	103.40	104.28
3388	NYSE	TM	Tue, Mar 19, 2013	103.69	104.00	102.60	103.15
3387	NYSE	TM	Mon, Mar 18, 2013	103.43	103.62	102.70	102.87
3386	NYSE	TM	Fri, Mar 15, 2013	104.14	104.20	103.51	103.93
3385	NYSE	TM	Thu, Mar 14, 2013	103.07	103.64	103.04	103.54
3384	NYSE	TM	Wed, Mar 13, 2013	102.66	103.25	102.53	102.95
3383	NYSE	TM	Tue, Mar 12, 2013	102.94	103.44	102.54	102.76
3382	NYSE	TM	Mon, Mar 11, 2013	103.90	104.19	103.73	104.19
3381	NYSE	TM	Fri, Mar 8, 2013	103.42	104.00	103.00	103.69
3380	NYSE	TM	Thu, Mar 7, 2013	103.20	103.83	103.10	103.26
3379	NYSE	TM	Wed, Mar 6, 2013	104.23	104.62	103.72	104.45
3378	NYSE	TM	Tue, Mar 5, 2013	102.73	103.80	102.54	103.30
3377	NYSE	TM	Mon, Mar 4, 2013	102.01	102.46	101.48	102.44
3376	NYSE	TM	Fri, Mar 1, 2013	102.33	102.96	102.00	102.69
3375	NYSE	TM	Thu, Feb 28, 2013	102.89	103.08	102.07	102.60
3374	NYSE	TM	Wed, Feb 27, 2013	100.49	101.80	100.31	101.61
3373	NYSE	TM	Tue, Feb 26, 2013	102.25	102.78	101.50	102.46
3372	NYSE	TM	Mon, Feb 25, 2013	102.13	102.48	99.34	99.42
3371	NYSE	TM	Fri, Feb 22, 2013	102.03	102.34	101.46	102.34
3370	NYSE	TM	Thu, Feb 21, 2013	101.76	101.91	100.33	101.10
3369	NYSE	TM	Wed, Feb 20, 2013	103.79	103.99	102.54	102.59
3368	NYSE	TM	Tue, Feb 19, 2013	101.77	102.69	101.60	102.52
3367	NYSE	TM	Fri, Feb 15, 2013	102.96	103.10	102.42	102.60
3366	NYSE	TM	Thu, Feb 14, 2013	103.00	103.50	102.58	102.64
3365	NYSE	TM	Wed, Feb 13, 2013	104.67	104.92	104.02	104.21
3364	NYSE	TM	Tue, Feb 12, 2013	105.10	105.22	104.66	104.83
3363	NYSE	TM	Mon, Feb 11, 2013	105.08	106.00	105.08	105.93
3362	NYSE	TM	Fri, Feb 8, 2013	104.60	104.90	104.04	104.45
3361	NYSE	TM	Thu, Feb 7, 2013	103.32	103.60	102.40	102.80
3360	NYSE	TM	Wed, Feb 6, 2013	101.75	102.80	101.46	102.80
3359	NYSE	TM	Tue, Feb 5, 2013	99.51	99.67	98.20	98.86
3358	NYSE	TM	Mon, Feb 4, 2013	98.44	98.62	97.63	97.83
3357	NYSE	TM	Fri, Feb 1, 2013	97.24	98.27	97.19	98.13
3356	NYSE	TM	Thu, Jan 31, 2013	95.60	95.65	95.11	95.37
3355	NYSE	TM	Wed, Jan 30, 2013	96.12	96.31	95.55	95.60
3354	NYSE	TM	Tue, Jan 29, 2013	95.27	95.84	95.18	95.60
3353	NYSE	TM	Mon, Jan 28, 2013	95.20	95.20	94.51	94.78
3352	NYSE	TM	Fri, Jan 25, 2013	96.45	96.48	95.92	96.10
3351	NYSE	TM	Thu, Jan 24, 2013	94.99	96.15	94.99	95.74
3350	NYSE	TM	Wed, Jan 23, 2013	94.20	94.59	94.14	94.45
3349	NYSE	TM	Tue, Jan 22, 2013	94.37	94.95	94.15	94.83
3348	NYSE	TM	Fri, Jan 18, 2013	95.97	96.01	95.46	95.89
3347	NYSE	TM	Thu, Jan 17, 2013	95.96	97.17	95.59	96.78
3346	NYSE	TM	Wed, Jan 16, 2013	94.33	95.49	94.20	94.64
3345	NYSE	TM	Tue, Jan 15, 2013	95.58	96.57	95.30	96.43
3344	NYSE	TM	Mon, Jan 14, 2013	96.58	97.03	96.42	96.80
3343	NYSE	TM	Fri, Jan 11, 2013	95.99	96.49	95.99	96.11
3342	NYSE	TM	Thu, Jan 10, 2013	96.28	97.11	96.05	96.86
3341	NYSE	TM	Wed, Jan 9, 2013	95.09	95.66	95.01	95.66
3340	NYSE	TM	Tue, Jan 8, 2013	93.97	94.28	93.20	93.93
3339	NYSE	TM	Mon, Jan 7, 2013	95.35	95.84	94.39	95.53
3338	NYSE	TM	Fri, Jan 4, 2013	96.78	97.55	96.40	97.34
3337	NYSE	TM	Thu, Jan 3, 2013	95.37	96.13	95.12	95.37
3336	NYSE	TM	Wed, Jan 2, 2013	94.78	95.99	94.78	95.99
3335	NYSE	TM	Mon, Dec 31, 2012	92.04	93.36	92.04	93.25
3334	NYSE	TM	Fri, Dec 28, 2012	92.29	92.45	91.87	92.07
3333	NYSE	TM	Thu, Dec 27, 2012	91.72	92.61	91.31	92.54
3332	NYSE	TM	Wed, Dec 26, 2012	90.53	90.97	90.15	90.36
3331	NYSE	TM	Mon, Dec 24, 2012	90.90	91.38	90.81	91.18
3330	NYSE	TM	Fri, Dec 21, 2012	90.45	91.01	90.18	90.77
3329	NYSE	TM	Thu, Dec 20, 2012	92.32	92.69	91.82	92.63
3328	NYSE	TM	Wed, Dec 19, 2012	91.36	91.41	90.61	90.75
3327	NYSE	TM	Tue, Dec 18, 2012	88.02	89.33	87.70	89.25
3326	NYSE	TM	Mon, Dec 17, 2012	85.86	86.59	85.86	86.59
3325	NYSE	TM	Fri, Dec 14, 2012	85.68	86.00	85.67	85.92
3324	NYSE	TM	Thu, Dec 13, 2012	85.92	86.00	85.00	85.88
3323	NYSE	TM	Wed, Dec 12, 2012	86.24	87.00	86.24	86.78
3322	NYSE	TM	Tue, Dec 11, 2012	85.80	86.37	85.73	86.05
3321	NYSE	TM	Mon, Dec 10, 2012	85.60	86.05	85.56	85.92
3320	NYSE	TM	Fri, Dec 7, 2012	85.73	86.20	85.54	86.10
3319	NYSE	TM	Thu, Dec 6, 2012	85.46	85.66	85.28	85.66
3318	NYSE	TM	Wed, Dec 5, 2012	85.06	85.55	84.95	85.27
3317	NYSE	TM	Tue, Dec 4, 2012	85.50	85.97	85.46	85.52
3316	NYSE	TM	Mon, Dec 3, 2012	85.62	86.07	85.52	85.66
3315	NYSE	TM	Fri, Nov 30, 2012	85.94	86.22	85.85	86.08
3314	NYSE	TM	Thu, Nov 29, 2012	85.60	86.65	85.55	86.51
3313	NYSE	TM	Wed, Nov 28, 2012	84.45	85.23	83.80	85.11
3312	NYSE	TM	Tue, Nov 27, 2012	85.72	85.80	85.12	85.24
3311	NYSE	TM	Mon, Nov 26, 2012	86.58	86.84	86.23	86.73
3310	NYSE	TM	Fri, Nov 23, 2012	85.44	85.69	85.12	85.61
3309	NYSE	TM	Wed, Nov 21, 2012	84.02	84.43	83.84	84.43
3308	NYSE	TM	Tue, Nov 20, 2012	82.56	83.05	82.45	82.87
3307	NYSE	TM	Mon, Nov 19, 2012	82.96	83.32	82.86	83.31
3306	NYSE	TM	Fri, Nov 16, 2012	82.11	82.28	81.36	82.09
3305	NYSE	TM	Thu, Nov 15, 2012	79.46	80.32	79.36	80.26
3304	NYSE	TM	Wed, Nov 14, 2012	76.97	77.35	76.17	76.41
3303	NYSE	TM	Tue, Nov 13, 2012	77.51	78.16	77.33	77.87
3302	NYSE	TM	Mon, Nov 12, 2012	77.79	78.02	77.69	77.70
3301	NYSE	TM	Fri, Nov 9, 2012	78.60	79.05	78.45	78.65
3300	NYSE	TM	Thu, Nov 8, 2012	79.03	79.20	78.26	78.35
3299	NYSE	TM	Wed, Nov 7, 2012	80.48	80.50	79.48	79.68
3298	NYSE	TM	Tue, Nov 6, 2012	81.17	81.44	80.94	81.24
3297	NYSE	TM	Mon, Nov 5, 2012	80.31	81.42	79.59	81.35
3296	NYSE	TM	Fri, Nov 2, 2012	78.46	78.50	77.70	77.80
3295	NYSE	TM	Thu, Nov 1, 2012	77.60	78.12	77.37	78.05
3294	NYSE	TM	Wed, Oct 31, 2012	76.96	77.75	76.96	77.47
3293	NYSE	TM	Fri, Oct 26, 2012	77.30	77.62	76.86	77.36
3292	NYSE	TM	Thu, Oct 25, 2012	78.56	78.80	78.02	78.45
3291	NYSE	TM	Wed, Oct 24, 2012	77.78	77.90	77.21	77.37
3290	NYSE	TM	Tue, Oct 23, 2012	77.82	77.85	77.36	77.68
3289	NYSE	TM	Mon, Oct 22, 2012	78.91	79.14	78.32	78.97
3288	NYSE	TM	Fri, Oct 19, 2012	78.43	78.50	77.56	77.83
3287	NYSE	TM	Thu, Oct 18, 2012	78.69	78.74	78.22	78.51
3286	NYSE	TM	Wed, Oct 17, 2012	77.94	78.01	77.65	77.99
3285	NYSE	TM	Tue, Oct 16, 2012	76.76	77.38	76.75	77.32
3284	NYSE	TM	Mon, Oct 15, 2012	76.25	76.34	75.83	76.21
3283	NYSE	TM	Fri, Oct 12, 2012	75.17	75.33	74.52	74.67
3282	NYSE	TM	Thu, Oct 11, 2012	74.79	75.22	74.79	74.85
3281	NYSE	TM	Wed, Oct 10, 2012	75.24	75.28	74.27	74.50
3280	NYSE	TM	Tue, Oct 9, 2012	76.44	76.48	75.79	76.06
3279	NYSE	TM	Mon, Oct 8, 2012	77.42	77.56	77.17	77.34
3278	NYSE	TM	Fri, Oct 5, 2012	77.96	78.20	77.59	77.70
3277	NYSE	TM	Thu, Oct 4, 2012	78.72	79.07	78.69	78.98
3276	NYSE	TM	Wed, Oct 3, 2012	76.95	77.30	76.73	77.09
3275	NYSE	TM	Tue, Oct 2, 2012	77.00	77.15	76.57	76.85
3274	NYSE	TM	Mon, Oct 1, 2012	77.12	77.60	76.88	77.07
3273	NYSE	TM	Fri, Sep 28, 2012	78.20	78.55	78.06	78.51
3272	NYSE	TM	Thu, Sep 27, 2012	80.00	80.33	79.66	80.25
3271	NYSE	TM	Wed, Sep 26, 2012	79.48	79.54	78.54	78.67
3270	NYSE	TM	Tue, Sep 25, 2012	81.28	81.45	80.42	80.48
3269	NYSE	TM	Mon, Sep 24, 2012	80.34	80.55	80.05	80.50
3268	NYSE	TM	Fri, Sep 21, 2012	82.08	82.15	81.50	81.50
3267	NYSE	TM	Thu, Sep 20, 2012	81.88	82.05	81.49	81.94
3266	NYSE	TM	Wed, Sep 19, 2012	82.17	82.69	82.07	82.18
3265	NYSE	TM	Tue, Sep 18, 2012	81.26	81.56	81.14	81.42
3264	NYSE	TM	Mon, Sep 17, 2012	82.76	82.79	81.40	81.41
3263	NYSE	TM	Fri, Sep 14, 2012	83.17	83.74	83.05	83.18
3262	NYSE	TM	Thu, Sep 13, 2012	81.39	83.04	81.22	82.94
3261	NYSE	TM	Wed, Sep 12, 2012	82.28	82.42	81.79	82.07
3260	NYSE	TM	Tue, Sep 11, 2012	81.19	81.52	81.11	81.30
3259	NYSE	TM	Mon, Sep 10, 2012	82.19	82.24	81.63	81.69
3258	NYSE	TM	Fri, Sep 7, 2012	80.81	81.74	80.72	81.67
3257	NYSE	TM	Thu, Sep 6, 2012	79.37	80.37	79.37	80.32
3256	NYSE	TM	Wed, Sep 5, 2012	78.09	78.58	78.01	78.44
3255	NYSE	TM	Tue, Sep 4, 2012	78.70	79.05	78.40	78.73
3254	NYSE	TM	Fri, Aug 31, 2012	79.57	79.90	79.01	79.62
3253	NYSE	TM	Thu, Aug 30, 2012	80.62	80.63	80.02	80.23
3252	NYSE	TM	Wed, Aug 29, 2012	80.90	81.10	80.68	81.00
3251	NYSE	TM	Tue, Aug 28, 2012	80.80	81.12	80.70	80.89
3250	NYSE	TM	Mon, Aug 27, 2012	82.00	82.00	81.53	81.59
3249	NYSE	TM	Fri, Aug 24, 2012	81.84	82.53	81.75	82.48
3248	NYSE	TM	Thu, Aug 23, 2012	82.54	82.64	81.84	82.06
3247	NYSE	TM	Wed, Aug 22, 2012	82.23	82.69	82.03	82.46
3246	NYSE	TM	Tue, Aug 21, 2012	82.54	82.74	81.75	81.90
3245	NYSE	TM	Mon, Aug 20, 2012	82.00	82.03	81.60	81.67
3244	NYSE	TM	Fri, Aug 17, 2012	82.72	82.83	82.38	82.57
3243	NYSE	TM	Thu, Aug 16, 2012	81.82	82.46	81.62	82.31
3242	NYSE	TM	Wed, Aug 15, 2012	80.12	80.46	80.04	80.21
3241	NYSE	TM	Tue, Aug 14, 2012	80.50	80.63	80.15	80.34
3240	NYSE	TM	Mon, Aug 13, 2012	81.05	81.40	80.91	80.99
3239	NYSE	TM	Fri, Aug 10, 2012	80.58	81.55	80.50	81.49
3238	NYSE	TM	Thu, Aug 9, 2012	81.31	81.81	81.26	81.56
3237	NYSE	TM	Wed, Aug 8, 2012	80.46	81.15	80.38	80.94
3236	NYSE	TM	Tue, Aug 7, 2012	81.97	82.00	81.63	81.69
3235	NYSE	TM	Mon, Aug 6, 2012	80.31	81.11	79.80	80.75
3234	NYSE	TM	Fri, Aug 3, 2012	80.14	81.33	79.86	81.06
3233	NYSE	TM	Thu, Aug 2, 2012	76.80	77.19	76.22	77.03
3232	NYSE	TM	Wed, Aug 1, 2012	77.08	77.32	76.50	76.71
3231	NYSE	TM	Tue, Jul 31, 2012	77.04	77.07	76.47	76.51
3230	NYSE	TM	Mon, Jul 30, 2012	75.39	75.61	75.17	75.47
3229	NYSE	TM	Fri, Jul 27, 2012	75.31	76.25	75.03	76.09
3228	NYSE	TM	Thu, Jul 26, 2012	73.86	74.25	73.67	74.11
3227	NYSE	TM	Wed, Jul 25, 2012	72.49	72.80	72.04	72.51
3226	NYSE	TM	Tue, Jul 24, 2012	73.47	73.51	72.56	72.98
3225	NYSE	TM	Mon, Jul 23, 2012	74.31	74.45	73.76	74.23
3224	NYSE	TM	Fri, Jul 20, 2012	75.40	75.61	75.11	75.13
3223	NYSE	TM	Thu, Jul 19, 2012	76.68	77.08	76.63	76.75
3222	NYSE	TM	Wed, Jul 18, 2012	75.90	76.67	75.88	76.48
3221	NYSE	TM	Tue, Jul 17, 2012	75.93	76.07	75.41	75.88
3220	NYSE	TM	Mon, Jul 16, 2012	76.20	76.45	76.03	76.23
3219	NYSE	TM	Fri, Jul 13, 2012	75.72	76.68	75.72	76.55
3218	NYSE	TM	Thu, Jul 12, 2012	76.08	76.20	75.43	75.91
3217	NYSE	TM	Wed, Jul 11, 2012	77.50	77.73	76.99	77.36
3216	NYSE	TM	Tue, Jul 10, 2012	78.48	78.48	77.31	77.59
3215	NYSE	TM	Mon, Jul 9, 2012	79.20	79.35	78.77	79.34
3214	NYSE	TM	Fri, Jul 6, 2012	80.08	80.38	79.71	80.14
3213	NYSE	TM	Thu, Jul 5, 2012	80.58	80.78	80.27	80.62
3212	NYSE	TM	Tue, Jul 3, 2012	80.64	81.12	80.53	80.88
3211	NYSE	TM	Mon, Jul 2, 2012	80.34	80.35	79.60	80.18
3210	NYSE	TM	Fri, Jun 29, 2012	80.27	80.50	79.81	80.48
3209	NYSE	TM	Thu, Jun 28, 2012	77.62	78.11	77.24	78.04
3208	NYSE	TM	Wed, Jun 27, 2012	76.25	76.40	76.10	76.28
3207	NYSE	TM	Tue, Jun 26, 2012	76.44	76.49	75.85	76.30
3206	NYSE	TM	Mon, Jun 25, 2012	76.49	76.56	75.78	76.09
3205	NYSE	TM	Fri, Jun 22, 2012	76.99	77.00	76.39	76.80
3204	NYSE	TM	Thu, Jun 21, 2012	77.82	77.97	76.20	76.26
3203	NYSE	TM	Wed, Jun 20, 2012	77.19	77.44	76.74	77.38
3202	NYSE	TM	Tue, Jun 19, 2012	76.72	77.25	76.56	76.89
3201	NYSE	TM	Mon, Jun 18, 2012	76.53	77.18	76.50	76.85
3200	NYSE	TM	Fri, Jun 15, 2012	76.01	76.58	75.91	76.50
3199	NYSE	TM	Thu, Jun 14, 2012	75.83	76.16	75.48	76.03
3198	NYSE	TM	Wed, Jun 13, 2012	76.42	76.70	75.95	76.14
3197	NYSE	TM	Tue, Jun 12, 2012	76.20	76.57	75.75	76.49
3196	NYSE	TM	Mon, Jun 11, 2012	76.78	76.83	75.57	75.59
3195	NYSE	TM	Fri, Jun 8, 2012	76.02	76.59	75.66	76.51
3194	NYSE	TM	Thu, Jun 7, 2012	77.52	77.65	76.68	76.83
3193	NYSE	TM	Wed, Jun 6, 2012	76.02	76.89	76.00	76.87
3192	NYSE	TM	Tue, Jun 5, 2012	74.56	75.22	74.44	75.01
3191	NYSE	TM	Mon, Jun 4, 2012	74.73	74.75	73.90	74.62
3190	NYSE	TM	Fri, Jun 1, 2012	75.85	76.16	74.75	74.81
3189	NYSE	TM	Thu, May 31, 2012	76.89	77.24	76.43	76.89
3188	NYSE	TM	Wed, May 30, 2012	76.56	76.88	76.28	76.34
3187	NYSE	TM	Tue, May 29, 2012	77.09	77.65	76.70	77.05
3186	NYSE	TM	Fri, May 25, 2012	77.02	77.14	76.61	76.80
3185	NYSE	TM	Thu, May 24, 2012	77.25	77.49	76.74	77.20
3184	NYSE	TM	Wed, May 23, 2012	77.18	77.28	76.27	77.25
3183	NYSE	TM	Tue, May 22, 2012	77.42	77.93	76.85	77.22
3182	NYSE	TM	Mon, May 21, 2012	75.77	76.79	75.74	76.70
3181	NYSE	TM	Fri, May 18, 2012	76.85	77.01	75.87	76.06
3180	NYSE	TM	Thu, May 17, 2012	77.52	77.82	77.14	77.21
3179	NYSE	TM	Wed, May 16, 2012	77.40	77.70	76.62	76.72
3178	NYSE	TM	Tue, May 15, 2012	78.92	78.94	78.15	78.30
3177	NYSE	TM	Mon, May 14, 2012	79.99	80.20	79.59	79.70
3176	NYSE	TM	Fri, May 11, 2012	81.04	81.60	80.65	80.71
3175	NYSE	TM	Thu, May 10, 2012	80.26	80.38	79.68	79.73
3174	NYSE	TM	Wed, May 9, 2012	79.18	80.99	78.87	80.55
3173	NYSE	TM	Tue, May 8, 2012	78.10	78.29	77.40	78.17
3172	NYSE	TM	Mon, May 7, 2012	78.24	78.85	78.06	78.69
3171	NYSE	TM	Fri, May 4, 2012	78.77	78.83	78.39	78.63
3170	NYSE	TM	Thu, May 3, 2012	79.81	79.83	79.18	79.22
3169	NYSE	TM	Wed, May 2, 2012	79.60	80.09	79.34	79.85
3168	NYSE	TM	Tue, May 1, 2012	79.54	80.56	79.54	80.15
3167	NYSE	TM	Mon, Apr 30, 2012	82.05	82.05	81.37	81.78
3166	NYSE	TM	Fri, Apr 27, 2012	82.08	82.49	81.87	82.29
3165	NYSE	TM	Thu, Apr 26, 2012	80.94	82.01	80.94	81.83
3164	NYSE	TM	Wed, Apr 25, 2012	80.99	81.40	80.88	81.36
3163	NYSE	TM	Tue, Apr 24, 2012	80.78	81.08	80.47	80.73
3162	NYSE	TM	Mon, Apr 23, 2012	79.42	79.54	78.91	79.43
3161	NYSE	TM	Fri, Apr 20, 2012	81.02	81.18	80.50	80.54
3160	NYSE	TM	Thu, Apr 19, 2012	82.46	82.74	81.66	81.79
3159	NYSE	TM	Wed, Apr 18, 2012	81.31	81.84	81.21	81.55
3158	NYSE	TM	Tue, Apr 17, 2012	81.11	81.96	80.94	81.44
3157	NYSE	TM	Mon, Apr 16, 2012	81.80	81.85	81.04	81.24
3156	NYSE	TM	Fri, Apr 13, 2012	81.88	81.90	81.07	81.42
3155	NYSE	TM	Thu, Apr 12, 2012	82.17	83.11	82.02	83.01
3154	NYSE	TM	Wed, Apr 11, 2012	82.42	82.59	81.76	82.51
3153	NYSE	TM	Tue, Apr 10, 2012	81.96	82.42	80.69	80.94
3152	NYSE	TM	Mon, Apr 9, 2012	81.61	82.03	81.40	81.70
3151	NYSE	TM	Thu, Apr 5, 2012	83.30	83.93	83.22	83.86
3150	NYSE	TM	Wed, Apr 4, 2012	83.77	83.85	82.97	83.60
3149	NYSE	TM	Tue, Apr 3, 2012	86.66	86.77	85.74	86.22
3148	NYSE	TM	Mon, Apr 2, 2012	85.66	86.98	85.63	86.69
3147	NYSE	TM	Fri, Mar 30, 2012	87.12	87.15	86.54	86.82
3146	NYSE	TM	Thu, Mar 29, 2012	85.80	86.17	85.44	86.06
3145	NYSE	TM	Wed, Mar 28, 2012	87.10	87.14	86.21	86.70
3144	NYSE	TM	Tue, Mar 27, 2012	85.86	86.00	85.40	85.64
3143	NYSE	TM	Mon, Mar 26, 2012	84.19	84.59	83.80	84.35
3142	NYSE	TM	Fri, Mar 23, 2012	83.36	83.76	82.97	83.76
3141	NYSE	TM	Thu, Mar 22, 2012	83.97	84.72	83.96	84.43
3140	NYSE	TM	Wed, Mar 21, 2012	84.07	84.23	83.79	83.96
3139	NYSE	TM	Tue, Mar 20, 2012	84.43	84.86	84.10	84.66
3138	NYSE	TM	Mon, Mar 19, 2012	85.20	85.29	84.79	85.24
3137	NYSE	TM	Fri, Mar 16, 2012	85.77	85.85	85.34	85.40
3136	NYSE	TM	Thu, Mar 15, 2012	85.10	85.43	84.79	85.34
3135	NYSE	TM	Wed, Mar 14, 2012	84.06	84.20	83.31	83.54
3134	NYSE	TM	Tue, Mar 13, 2012	83.10	83.99	83.09	83.97
3133	NYSE	TM	Mon, Mar 12, 2012	83.18	83.18	82.61	82.78
3132	NYSE	TM	Fri, Mar 9, 2012	83.45	83.94	83.34	83.81
3131	NYSE	TM	Thu, Mar 8, 2012	82.18	82.55	82.06	82.52
3130	NYSE	TM	Wed, Mar 7, 2012	80.43	80.81	80.27	80.72
3129	NYSE	TM	Tue, Mar 6, 2012	80.31	80.32	79.70	80.15
3128	NYSE	TM	Mon, Mar 5, 2012	81.38	81.45	80.89	81.24
3127	NYSE	TM	Fri, Mar 2, 2012	81.41	81.59	80.83	81.57
3126	NYSE	TM	Thu, Mar 1, 2012	82.57	83.38	82.51	83.07
3125	NYSE	TM	Wed, Feb 29, 2012	83.63	83.93	82.68	82.71
3124	NYSE	TM	Tue, Feb 28, 2012	84.24	84.81	84.10	84.65
3123	NYSE	TM	Mon, Feb 27, 2012	82.99	83.85	82.77	83.60
3122	NYSE	TM	Fri, Feb 24, 2012	84.21	84.90	84.21	84.54
3121	NYSE	TM	Thu, Feb 23, 2012	83.88	84.11	83.36	84.07
3120	NYSE	TM	Wed, Feb 22, 2012	83.98	84.36	83.93	84.31
3119	NYSE	TM	Tue, Feb 21, 2012	83.17	83.49	82.86	83.22
3118	NYSE	TM	Fri, Feb 17, 2012	83.75	83.80	83.12	83.36
3117	NYSE	TM	Thu, Feb 16, 2012	83.01	83.72	82.84	83.65
3116	NYSE	TM	Wed, Feb 15, 2012	82.91	83.09	82.38	82.56
3115	NYSE	TM	Tue, Feb 14, 2012	79.87	80.00	79.57	80.00
3114	NYSE	TM	Mon, Feb 13, 2012	78.80	79.16	78.78	78.91
3113	NYSE	TM	Fri, Feb 10, 2012	78.94	79.04	78.16	78.39
3112	NYSE	TM	Thu, Feb 9, 2012	81.34	81.50	80.61	80.88
3111	NYSE	TM	Wed, Feb 8, 2012	81.06	81.15	80.64	81.05
3110	NYSE	TM	Tue, Feb 7, 2012	79.48	80.00	79.00	79.61
3109	NYSE	TM	Mon, Feb 6, 2012	77.58	78.08	77.40	77.71
3108	NYSE	TM	Fri, Feb 3, 2012	76.46	76.77	76.27	76.47
3107	NYSE	TM	Thu, Feb 2, 2012	76.14	76.38	75.91	76.23
3106	NYSE	TM	Wed, Feb 1, 2012	74.91	75.45	74.91	75.20
3105	NYSE	TM	Tue, Jan 31, 2012	73.74	74.00	73.19	73.48
3104	NYSE	TM	Mon, Jan 30, 2012	72.93	73.33	72.47	73.11
3103	NYSE	TM	Fri, Jan 27, 2012	73.89	74.21	73.40	73.57
3102	NYSE	TM	Thu, Jan 26, 2012	74.77	74.88	74.39	74.59
3101	NYSE	TM	Wed, Jan 25, 2012	73.21	74.39	72.88	74.22
3100	NYSE	TM	Tue, Jan 24, 2012	72.01	72.40	71.50	72.33
3099	NYSE	TM	Mon, Jan 23, 2012	71.23	71.59	71.00	71.15
3098	NYSE	TM	Fri, Jan 20, 2012	70.37	71.42	70.30	71.40
3097	NYSE	TM	Thu, Jan 19, 2012	68.59	69.29	68.56	69.09
3096	NYSE	TM	Wed, Jan 18, 2012	67.58	68.03	67.27	67.85
3095	NYSE	TM	Tue, Jan 17, 2012	67.93	68.02	67.61	67.64
3094	NYSE	TM	Fri, Jan 13, 2012	68.07	68.45	68.00	68.26
3093	NYSE	TM	Thu, Jan 12, 2012	68.07	68.31	67.88	68.14
3092	NYSE	TM	Wed, Jan 11, 2012	68.20	68.68	67.86	68.60
3091	NYSE	TM	Tue, Jan 10, 2012	68.51	68.91	68.44	68.67
3090	NYSE	TM	Mon, Jan 9, 2012	68.50	68.71	68.22	68.42
3089	NYSE	TM	Fri, Jan 6, 2012	68.52	68.60	68.22	68.51
3088	NYSE	TM	Thu, Jan 5, 2012	68.50	68.83	68.37	68.62
3087	NYSE	TM	Wed, Jan 4, 2012	68.23	68.68	68.07	68.43
3086	NYSE	TM	Tue, Jan 3, 2012	67.39	67.90	67.31	67.78
3085	NYSE	TM	Fri, Dec 30, 2011	65.86	66.42	65.71	66.13
3084	NYSE	TM	Thu, Dec 29, 2011	64.59	65.30	64.54	65.26
3083	NYSE	TM	Wed, Dec 28, 2011	64.81	64.95	64.05	64.25
3082	NYSE	TM	Tue, Dec 27, 2011	64.70	64.70	64.26	64.36
3081	NYSE	TM	Fri, Dec 23, 2011	64.93	65.00	64.56	64.95
3080	NYSE	TM	Thu, Dec 22, 2011	64.34	64.72	64.06	64.50
3079	NYSE	TM	Wed, Dec 21, 2011	64.14	64.37	63.84	64.25
3078	NYSE	TM	Tue, Dec 20, 2011	64.58	64.58	63.94	64.49
3077	NYSE	TM	Mon, Dec 19, 2011	63.95	64.29	63.27	63.31
3076	NYSE	TM	Fri, Dec 16, 2011	64.09	64.28	63.50	63.70
3075	NYSE	TM	Thu, Dec 15, 2011	65.53	65.76	65.21	65.37
3074	NYSE	TM	Wed, Dec 14, 2011	65.31	65.62	64.90	65.22
3073	NYSE	TM	Tue, Dec 13, 2011	66.61	67.00	65.26	65.64
3072	NYSE	TM	Mon, Dec 12, 2011	67.14	67.14	66.15	66.49
3071	NYSE	TM	Fri, Dec 9, 2011	66.48	68.64	66.47	68.20
3070	NYSE	TM	Thu, Dec 8, 2011	68.03	68.17	67.00	67.13
3069	NYSE	TM	Wed, Dec 7, 2011	68.11	68.66	67.57	68.45
3068	NYSE	TM	Tue, Dec 6, 2011	67.26	67.55	66.83	67.11
3067	NYSE	TM	Mon, Dec 5, 2011	68.03	68.18	67.58	68.05
3066	NYSE	TM	Fri, Dec 2, 2011	66.68	66.86	66.11	66.22
3065	NYSE	TM	Thu, Dec 1, 2011	65.57	66.20	65.50	65.72
3064	NYSE	TM	Wed, Nov 30, 2011	65.61	66.38	65.47	65.91
3063	NYSE	TM	Tue, Nov 29, 2011	64.48	64.74	64.09	64.39
3062	NYSE	TM	Mon, Nov 28, 2011	64.12	64.41	63.90	64.17
3061	NYSE	TM	Fri, Nov 25, 2011	62.15	62.92	61.94	62.11
3060	NYSE	TM	Wed, Nov 23, 2011	61.45	61.45	60.37	60.39
3059	NYSE	TM	Tue, Nov 22, 2011	61.41	62.31	61.41	61.94
3058	NYSE	TM	Mon, Nov 21, 2011	61.76	61.94	61.00	61.19
3057	NYSE	TM	Fri, Nov 18, 2011	64.03	64.17	63.43	63.56
3056	NYSE	TM	Thu, Nov 17, 2011	64.54	64.78	63.88	64.33
3055	NYSE	TM	Wed, Nov 16, 2011	64.46	64.46	63.45	63.54
3054	NYSE	TM	Tue, Nov 15, 2011	64.00	64.22	63.60	63.94
3053	NYSE	TM	Mon, Nov 14, 2011	64.23	64.56	64.05	64.31
3052	NYSE	TM	Fri, Nov 11, 2011	63.80	64.20	63.67	64.12
3051	NYSE	TM	Thu, Nov 10, 2011	64.73	64.73	64.05	64.45
3050	NYSE	TM	Wed, Nov 9, 2011	64.22	64.57	63.80	64.01
3049	NYSE	TM	Tue, Nov 8, 2011	63.53	64.80	63.53	64.61
3048	NYSE	TM	Mon, Nov 7, 2011	65.31	65.49	64.87	65.48
3047	NYSE	TM	Fri, Nov 4, 2011	65.19	65.39	64.80	65.18
3046	NYSE	TM	Thu, Nov 3, 2011	65.26	65.49	64.51	65.39
3045	NYSE	TM	Wed, Nov 2, 2011	64.87	65.60	64.70	64.84
3044	NYSE	TM	Tue, Nov 1, 2011	65.31	65.98	65.14	65.26
3043	NYSE	TM	Mon, Oct 31, 2011	67.20	67.36	66.70	66.71
3042	NYSE	TM	Fri, Oct 28, 2011	69.21	69.81	68.93	69.66
3041	NYSE	TM	Thu, Oct 27, 2011	68.33	69.76	68.30	69.48
3040	NYSE	TM	Wed, Oct 26, 2011	67.18	67.18	66.45	66.89
3039	NYSE	TM	Tue, Oct 25, 2011	66.80	67.18	66.15	66.32
3038	NYSE	TM	Mon, Oct 24, 2011	67.37	68.26	67.37	68.03
3037	NYSE	TM	Fri, Oct 21, 2011	67.20	67.76	67.02	67.61
3036	NYSE	TM	Thu, Oct 20, 2011	67.01	67.17	66.16	66.79
3035	NYSE	TM	Wed, Oct 19, 2011	67.77	67.87	67.04	67.34
3034	NYSE	TM	Tue, Oct 18, 2011	67.16	68.72	66.98	68.12
3033	NYSE	TM	Mon, Oct 17, 2011	67.52	67.95	67.20	67.32
3032	NYSE	TM	Fri, Oct 14, 2011	67.34	67.63	67.07	67.46
3031	NYSE	TM	Thu, Oct 13, 2011	67.53	67.82	67.15	67.70
3030	NYSE	TM	Wed, Oct 12, 2011	67.75	68.32	67.34	67.80
3029	NYSE	TM	Tue, Oct 11, 2011	67.19	67.71	67.02	67.31
3028	NYSE	TM	Mon, Oct 10, 2011	67.20	68.09	67.10	68.00
3027	NYSE	TM	Fri, Oct 7, 2011	67.15	67.20	66.08	66.13
3026	NYSE	TM	Thu, Oct 6, 2011	66.45	67.32	66.27	67.20
3025	NYSE	TM	Wed, Oct 5, 2011	65.57	66.97	65.34	66.69
3024	NYSE	TM	Tue, Oct 4, 2011	66.12	67.21	65.30	67.21
3023	NYSE	TM	Mon, Oct 3, 2011	68.22	69.09	66.69	66.97
3022	NYSE	TM	Fri, Sep 30, 2011	68.97	69.37	68.25	68.26
3021	NYSE	TM	Thu, Sep 29, 2011	70.51	70.91	69.08	70.21
3020	NYSE	TM	Wed, Sep 28, 2011	69.69	70.47	69.01	69.14
3019	NYSE	TM	Tue, Sep 27, 2011	69.78	69.91	68.46	68.80
3018	NYSE	TM	Mon, Sep 26, 2011	68.37	68.80	67.57	68.77
3017	NYSE	TM	Fri, Sep 23, 2011	67.19	67.90	66.84	67.85
3016	NYSE	TM	Thu, Sep 22, 2011	67.40	68.02	66.34	66.97
3015	NYSE	TM	Wed, Sep 21, 2011	70.11	70.31	68.20	68.30
3014	NYSE	TM	Tue, Sep 20, 2011	70.75	71.36	70.31	70.43
3013	NYSE	TM	Mon, Sep 19, 2011	69.86	71.01	69.41	70.84
3012	NYSE	TM	Fri, Sep 16, 2011	71.49	71.55	70.42	70.81
3011	NYSE	TM	Thu, Sep 15, 2011	70.52	71.24	70.15	71.21
3010	NYSE	TM	Wed, Sep 14, 2011	69.45	70.22	68.58	69.57
3009	NYSE	TM	Tue, Sep 13, 2011	68.64	69.14	68.36	69.05
3008	NYSE	TM	Mon, Sep 12, 2011	67.23	68.24	67.05	68.17
3007	NYSE	TM	Fri, Sep 9, 2011	68.41	68.63	67.56	67.80
3006	NYSE	TM	Thu, Sep 8, 2011	69.60	70.14	69.07	69.37
3005	NYSE	TM	Wed, Sep 7, 2011	69.71	69.99	69.28	69.85
3004	NYSE	TM	Tue, Sep 6, 2011	67.84	68.48	67.63	68.27
3003	NYSE	TM	Fri, Sep 2, 2011	70.11	70.22	69.03	69.34
3002	NYSE	TM	Thu, Sep 1, 2011	71.60	72.17	71.06	71.17
3001	NYSE	TM	Wed, Aug 31, 2011	71.63	72.20	71.29	71.84
3000	NYSE	TM	Tue, Aug 30, 2011	70.90	71.31	70.46	70.94
2999	NYSE	TM	Mon, Aug 29, 2011	71.35	72.36	71.21	72.10
2998	NYSE	TM	Fri, Aug 26, 2011	71.26	72.27	70.59	71.65
2997	NYSE	TM	Thu, Aug 25, 2011	72.44	72.78	70.94	71.27
2996	NYSE	TM	Wed, Aug 24, 2011	71.29	72.19	71.17	72.08
2995	NYSE	TM	Tue, Aug 23, 2011	71.63	72.88	71.11	72.88
2994	NYSE	TM	Mon, Aug 22, 2011	71.56	71.66	70.05	70.54
2993	NYSE	TM	Fri, Aug 19, 2011	71.71	72.44	70.33	70.70
2992	NYSE	TM	Thu, Aug 18, 2011	72.47	72.47	70.90	71.57
2991	NYSE	TM	Wed, Aug 17, 2011	75.06	75.30	74.38	74.68
2990	NYSE	TM	Tue, Aug 16, 2011	75.23	76.01	74.73	75.42
2989	NYSE	TM	Mon, Aug 15, 2011	75.56	76.20	75.26	76.12
2988	NYSE	TM	Fri, Aug 12, 2011	74.46	75.04	74.10	74.40
2987	NYSE	TM	Thu, Aug 11, 2011	73.55	75.94	73.01	75.14
2986	NYSE	TM	Wed, Aug 10, 2011	75.43	75.43	73.27	73.43
2985	NYSE	TM	Tue, Aug 9, 2011	76.35	77.28	73.84	77.21
2984	NYSE	TM	Mon, Aug 8, 2011	76.24	77.30	73.11	73.72
2983	NYSE	TM	Fri, Aug 5, 2011	78.00	78.40	75.51	77.43
2982	NYSE	TM	Thu, Aug 4, 2011	78.66	79.04	77.39	77.41
2981	NYSE	TM	Wed, Aug 3, 2011	81.07	81.40	79.83	81.26
2980	NYSE	TM	Tue, Aug 2, 2011	81.40	82.57	81.04	81.29
2979	NYSE	TM	Mon, Aug 1, 2011	82.09	82.21	81.16	81.77
2978	NYSE	TM	Fri, Jul 29, 2011	81.17	82.12	81.03	81.92
2977	NYSE	TM	Thu, Jul 28, 2011	81.98	82.43	81.30	81.43
2976	NYSE	TM	Wed, Jul 27, 2011	83.23	83.39	82.05	82.17
2975	NYSE	TM	Tue, Jul 26, 2011	84.22	84.42	83.80	84.10
2974	NYSE	TM	Mon, Jul 25, 2011	84.00	84.56	84.00	84.13
2973	NYSE	TM	Fri, Jul 22, 2011	85.22	85.40	84.72	85.01
2972	NYSE	TM	Thu, Jul 21, 2011	84.33	85.49	84.30	85.47
2971	NYSE	TM	Wed, Jul 20, 2011	84.34	84.40	83.70	84.33
2970	NYSE	TM	Tue, Jul 19, 2011	83.73	84.71	83.73	84.24
2969	NYSE	TM	Mon, Jul 18, 2011	83.49	83.61	82.95	83.36
2968	NYSE	TM	Fri, Jul 15, 2011	84.13	84.55	83.44	83.85
2967	NYSE	TM	Thu, Jul 14, 2011	84.72	85.15	83.91	84.28
2966	NYSE	TM	Wed, Jul 13, 2011	84.46	85.24	84.37	84.68
2965	NYSE	TM	Tue, Jul 12, 2011	83.58	84.25	83.54	83.64
2964	NYSE	TM	Mon, Jul 11, 2011	83.68	83.92	83.35	83.70
2963	NYSE	TM	Fri, Jul 8, 2011	84.33	84.65	83.69	84.40
2962	NYSE	TM	Thu, Jul 7, 2011	84.50	84.90	84.20	84.64
2961	NYSE	TM	Wed, Jul 6, 2011	84.23	84.35	83.77	84.27
2960	NYSE	TM	Tue, Jul 5, 2011	83.49	83.75	83.23	83.60
2959	NYSE	TM	Fri, Jul 1, 2011	82.44	83.50	82.44	83.45
2958	NYSE	TM	Thu, Jun 30, 2011	81.73	82.64	81.69	82.42
2957	NYSE	TM	Wed, Jun 29, 2011	81.16	81.66	80.57	81.53
2956	NYSE	TM	Tue, Jun 28, 2011	79.82	80.25	79.76	80.08
2955	NYSE	TM	Mon, Jun 27, 2011	79.67	80.07	79.47	79.74
2954	NYSE	TM	Fri, Jun 24, 2011	81.49	81.67	81.17	81.29
2953	NYSE	TM	Thu, Jun 23, 2011	79.97	80.91	79.85	80.82
2952	NYSE	TM	Wed, Jun 22, 2011	80.52	81.41	80.52	80.70
2951	NYSE	TM	Tue, Jun 21, 2011	80.30	80.89	80.12	80.76
2950	NYSE	TM	Mon, Jun 20, 2011	79.35	80.20	79.26	80.13
2949	NYSE	TM	Fri, Jun 17, 2011	79.61	79.90	79.37	79.51
2948	NYSE	TM	Thu, Jun 16, 2011	79.24	79.75	79.03	79.47
2947	NYSE	TM	Wed, Jun 15, 2011	79.91	80.33	79.28	79.48
2946	NYSE	TM	Tue, Jun 14, 2011	80.08	80.66	80.04	80.44
2945	NYSE	TM	Mon, Jun 13, 2011	80.21	80.26	79.40	79.72
2944	NYSE	TM	Fri, Jun 10, 2011	81.31	81.32	80.62	80.67
2943	NYSE	TM	Thu, Jun 9, 2011	81.58	82.14	81.41	81.92
2942	NYSE	TM	Wed, Jun 8, 2011	81.94	82.43	81.57	81.75
2941	NYSE	TM	Tue, Jun 7, 2011	81.70	81.90	81.42	81.57
2940	NYSE	TM	Mon, Jun 6, 2011	80.15	80.35	79.73	79.92
2939	NYSE	TM	Fri, Jun 3, 2011	80.33	81.00	80.14	80.51
2938	NYSE	TM	Thu, Jun 2, 2011	81.13	81.33	80.60	80.91
2937	NYSE	TM	Wed, Jun 1, 2011	82.71	82.85	81.36	81.50
2936	NYSE	TM	Tue, May 31, 2011	83.39	83.47	82.84	83.29
2935	NYSE	TM	Fri, May 27, 2011	82.08	82.31	81.93	82.26
2934	NYSE	TM	Thu, May 26, 2011	82.01	82.38	81.71	82.21
2933	NYSE	TM	Wed, May 25, 2011	80.76	82.15	80.61	81.77
2932	NYSE	TM	Tue, May 24, 2011	79.90	80.32	79.69	79.89
2931	NYSE	TM	Mon, May 23, 2011	79.29	79.85	79.17	79.54
2930	NYSE	TM	Fri, May 20, 2011	80.32	80.32	79.70	79.96
2929	NYSE	TM	Thu, May 19, 2011	81.02	81.17	80.22	80.70
2928	NYSE	TM	Wed, May 18, 2011	81.22	81.48	81.01	81.39
2927	NYSE	TM	Tue, May 17, 2011	81.21	81.56	80.87	81.37
2926	NYSE	TM	Mon, May 16, 2011	82.94	82.99	82.02	82.21
2925	NYSE	TM	Fri, May 13, 2011	83.90	84.00	83.17	83.38
2924	NYSE	TM	Thu, May 12, 2011	82.85	83.70	82.45	83.63
2923	NYSE	TM	Wed, May 11, 2011	81.00	81.62	80.46	81.46
2922	NYSE	TM	Tue, May 10, 2011	80.63	81.05	80.50	81.02
2921	NYSE	TM	Mon, May 9, 2011	79.06	79.39	78.62	79.36
2920	NYSE	TM	Fri, May 6, 2011	80.16	79.99	78.68	79.10
2919	NYSE	TM	Thu, May 5, 2011	79.55	80.16	79.24	79.56
2918	NYSE	TM	Wed, May 4, 2011	79.67	80.20	79.54	79.76
2917	NYSE	TM	Tue, May 3, 2011	80.33	80.37	79.20	79.69
2916	NYSE	TM	Mon, May 2, 2011	80.77	80.77	79.99	80.16
2915	NYSE	TM	Fri, Apr 29, 2011	79.60	80.19	79.58	79.68
2914	NYSE	TM	Thu, Apr 28, 2011	78.89	79.66	78.65	79.50
2913	NYSE	TM	Wed, Apr 27, 2011	78.09	78.43	77.65	78.29
2912	NYSE	TM	Tue, Apr 26, 2011	78.77	78.79	78.20	78.66
2911	NYSE	TM	Mon, Apr 25, 2011	79.29	79.53	78.89	79.51
2910	NYSE	TM	Thu, Apr 21, 2011	77.92	78.31	77.67	77.80
2909	NYSE	TM	Wed, Apr 20, 2011	77.19	77.43	76.92	77.26
2908	NYSE	TM	Tue, Apr 19, 2011	76.34	76.41	75.85	76.12
2907	NYSE	TM	Mon, Apr 18, 2011	76.92	77.36	76.84	77.25
2906	NYSE	TM	Fri, Apr 15, 2011	77.74	78.09	77.47	77.64
2905	NYSE	TM	Thu, Apr 14, 2011	77.77	78.09	77.32	77.88
2904	NYSE	TM	Wed, Apr 13, 2011	78.34	78.39	77.60	77.98
2903	NYSE	TM	Tue, Apr 12, 2011	76.65	77.56	76.63	77.20
2902	NYSE	TM	Mon, Apr 11, 2011	77.00	77.11	76.26	76.50
2901	NYSE	TM	Fri, Apr 8, 2011	78.56	78.64	77.68	77.88
2900	NYSE	TM	Thu, Apr 7, 2011	77.86	77.86	75.95	77.21
2899	NYSE	TM	Wed, Apr 6, 2011	77.14	77.87	76.92	77.35
2898	NYSE	TM	Tue, Apr 5, 2011	77.51	78.33	77.22	77.63
2897	NYSE	TM	Mon, Apr 4, 2011	80.21	80.21	79.41	79.48
2896	NYSE	TM	Fri, Apr 1, 2011	80.53	81.00	79.80	80.51
2895	NYSE	TM	Thu, Mar 31, 2011	80.84	80.77	80.20	80.25
2894	NYSE	TM	Wed, Mar 30, 2011	80.52	81.52	80.26	80.96
2893	NYSE	TM	Tue, Mar 29, 2011	79.57	80.07	79.42	79.71
2892	NYSE	TM	Mon, Mar 28, 2011	80.85	81.23	80.50	80.55
2891	NYSE	TM	Fri, Mar 25, 2011	80.99	81.09	80.52	80.76
2890	NYSE	TM	Thu, Mar 24, 2011	80.28	81.79	80.20	81.19
2889	NYSE	TM	Wed, Mar 23, 2011	81.86	82.72	80.95	82.14
2888	NYSE	TM	Tue, Mar 22, 2011	82.98	83.23	82.52	83.00
2887	NYSE	TM	Mon, Mar 21, 2011	83.50	84.28	82.43	83.75
2886	NYSE	TM	Fri, Mar 18, 2011	79.90	81.58	79.79	81.56
2885	NYSE	TM	Thu, Mar 17, 2011	82.26	82.69	81.24	82.06
2884	NYSE	TM	Wed, Mar 16, 2011	82.11	82.78	79.10	80.41
2883	NYSE	TM	Tue, Mar 15, 2011	77.54	82.06	77.36	81.39
2882	NYSE	TM	Mon, Mar 14, 2011	80.58	81.97	80.23	81.73
2881	NYSE	TM	Fri, Mar 11, 2011	85.30	86.09	84.76	85.65
2880	NYSE	TM	Thu, Mar 10, 2011	88.07	88.49	87.35	87.52
2879	NYSE	TM	Wed, Mar 9, 2011	89.65	90.00	89.36	89.54
2878	NYSE	TM	Tue, Mar 8, 2011	89.67	90.33	89.11	89.99
2877	NYSE	TM	Mon, Mar 7, 2011	90.32	90.58	88.87	89.02
2876	NYSE	TM	Fri, Mar 4, 2011	91.61	91.85	90.20	90.99
2875	NYSE	TM	Thu, Mar 3, 2011	91.80	92.20	91.50	92.19
2874	NYSE	TM	Wed, Mar 2, 2011	91.91	92.16	91.11	91.53
2873	NYSE	TM	Tue, Mar 1, 2011	93.72	93.90	92.55	92.84
2872	NYSE	TM	Mon, Feb 28, 2011	93.41	93.53	92.87	93.30
2871	NYSE	TM	Fri, Feb 25, 2011	91.52	91.83	91.06	91.75
2870	NYSE	TM	Thu, Feb 24, 2011	89.08	90.68	88.50	90.10
2869	NYSE	TM	Wed, Feb 23, 2011	90.48	90.81	89.09	90.17
2868	NYSE	TM	Tue, Feb 22, 2011	91.20	91.90	90.35	90.69
2867	NYSE	TM	Fri, Feb 18, 2011	93.39	93.49	93.01	93.20
2866	NYSE	TM	Thu, Feb 17, 2011	93.59	93.65	93.22	93.45
2865	NYSE	TM	Wed, Feb 16, 2011	93.19	93.74	93.06	93.68
2864	NYSE	TM	Tue, Feb 15, 2011	93.10	93.50	92.66	92.97
2863	NYSE	TM	Mon, Feb 14, 2011	92.61	92.97	92.35	92.81
2862	NYSE	TM	Fri, Feb 11, 2011	88.91	90.20	88.90	90.05
2861	NYSE	TM	Thu, Feb 10, 2011	90.33	90.98	88.55	88.82
2860	NYSE	TM	Wed, Feb 9, 2011	89.09	89.63	88.23	89.63
2859	NYSE	TM	Tue, Feb 8, 2011	86.91	89.31	86.91	88.57
2858	NYSE	TM	Mon, Feb 7, 2011	84.73	85.24	84.70	85.13
2857	NYSE	TM	Fri, Feb 4, 2011	84.75	84.75	84.03	84.75
2856	NYSE	TM	Thu, Feb 3, 2011	84.44	84.75	83.77	84.68
2855	NYSE	TM	Wed, Feb 2, 2011	85.01	85.11	84.56	85.00
2854	NYSE	TM	Tue, Feb 1, 2011	82.61	83.38	82.34	83.29
2853	NYSE	TM	Mon, Jan 31, 2011	82.20	82.54	81.52	82.18
2852	NYSE	TM	Fri, Jan 28, 2011	82.40	82.55	81.15	81.36
2851	NYSE	TM	Thu, Jan 27, 2011	83.02	83.81	83.00	83.53
2850	NYSE	TM	Wed, Jan 26, 2011	82.38	82.85	82.05	82.29
2849	NYSE	TM	Tue, Jan 25, 2011	83.42	83.98	83.27	83.86
2848	NYSE	TM	Mon, Jan 24, 2011	82.42	83.67	82.17	83.50
2847	NYSE	TM	Fri, Jan 21, 2011	81.82	82.33	81.62	82.01
2846	NYSE	TM	Thu, Jan 20, 2011	83.47	83.62	82.52	83.36
2845	NYSE	TM	Wed, Jan 19, 2011	85.02	85.03	83.71	84.00
2844	NYSE	TM	Tue, Jan 18, 2011	85.31	85.49	84.87	85.18
2843	NYSE	TM	Fri, Jan 14, 2011	85.51	86.10	85.43	85.96
2842	NYSE	TM	Thu, Jan 13, 2011	85.27	85.68	85.00	85.39
2841	NYSE	TM	Wed, Jan 12, 2011	84.17	84.64	83.75	84.44
2840	NYSE	TM	Tue, Jan 11, 2011	83.29	83.38	82.87	83.38
2839	NYSE	TM	Mon, Jan 10, 2011	82.19	82.77	82.05	82.77
2838	NYSE	TM	Fri, Jan 7, 2011	82.62	82.95	82.15	82.46
2837	NYSE	TM	Thu, Jan 6, 2011	81.07	81.89	80.88	81.54
2836	NYSE	TM	Wed, Jan 5, 2011	79.61	80.38	78.70	80.20
2835	NYSE	TM	Tue, Jan 4, 2011	79.33	79.86	79.11	79.86
2834	NYSE	TM	Mon, Jan 3, 2011	79.02	79.75	79.02	79.43
2833	NYSE	TM	Fri, Dec 31, 2010	78.24	78.86	78.14	78.63
2832	NYSE	TM	Thu, Dec 30, 2010	78.91	79.09	78.06	78.35
2831	NYSE	TM	Wed, Dec 29, 2010	78.94	79.12	78.75	79.10
2830	NYSE	TM	Tue, Dec 28, 2010	78.55	78.55	78.07	78.25
2829	NYSE	TM	Mon, Dec 27, 2010	77.41	78.00	77.41	77.90
2828	NYSE	TM	Thu, Dec 23, 2010	78.00	78.05	77.45	77.66
2827	NYSE	TM	Wed, Dec 22, 2010	77.55	77.89	77.55	77.69
2826	NYSE	TM	Tue, Dec 21, 2010	77.50	78.13	77.29	78.01
2825	NYSE	TM	Mon, Dec 20, 2010	77.42	77.64	77.12	77.23
2824	NYSE	TM	Fri, Dec 17, 2010	77.44	77.75	77.25	77.48
2823	NYSE	TM	Thu, Dec 16, 2010	78.00	78.43	77.67	78.30
2822	NYSE	TM	Wed, Dec 15, 2010	78.09	78.67	77.95	78.14
2821	NYSE	TM	Tue, Dec 14, 2010	78.10	78.48	77.87	78.04
2820	NYSE	TM	Mon, Dec 13, 2010	77.84	78.23	77.51	77.98
2819	NYSE	TM	Fri, Dec 10, 2010	77.16	77.49	76.84	77.26
2818	NYSE	TM	Thu, Dec 9, 2010	78.37	78.37	77.61	77.97
2817	NYSE	TM	Wed, Dec 8, 2010	78.47	78.79	77.77	78.36
2816	NYSE	TM	Tue, Dec 7, 2010	79.31	79.44	78.55	78.67
2815	NYSE	TM	Mon, Dec 6, 2010	79.00	79.30	78.81	79.14
2814	NYSE	TM	Fri, Dec 3, 2010	78.50	79.25	78.42	79.05
2813	NYSE	TM	Thu, Dec 2, 2010	78.36	79.47	78.34	79.02
2812	NYSE	TM	Wed, Dec 1, 2010	79.06	79.81	79.02	79.58
2811	NYSE	TM	Tue, Nov 30, 2010	76.95	77.99	76.56	77.69
2810	NYSE	TM	Mon, Nov 29, 2010	77.76	78.38	77.03	78.25
2809	NYSE	TM	Fri, Nov 26, 2010	78.09	78.46	78.06	78.36
2808	NYSE	TM	Wed, Nov 24, 2010	78.47	78.97	78.25	78.93
2807	NYSE	TM	Tue, Nov 23, 2010	77.41	78.36	77.08	77.43
2806	NYSE	TM	Mon, Nov 22, 2010	78.36	78.67	77.79	78.47
2805	NYSE	TM	Fri, Nov 19, 2010	78.04	78.47	77.46	78.47
2804	NYSE	TM	Thu, Nov 18, 2010	77.36	77.51	76.83	77.29
2803	NYSE	TM	Wed, Nov 17, 2010	75.84	76.18	75.58	75.85
2802	NYSE	TM	Tue, Nov 16, 2010	75.63	75.66	74.75	74.93
2801	NYSE	TM	Mon, Nov 15, 2010	76.27	76.37	75.66	75.66
2800	NYSE	TM	Fri, Nov 12, 2010	75.54	76.40	75.28	75.51
2799	NYSE	TM	Thu, Nov 11, 2010	75.26	75.35	74.85	75.25
2798	NYSE	TM	Wed, Nov 10, 2010	74.23	75.31	74.00	75.00
2797	NYSE	TM	Tue, Nov 9, 2010	74.01	74.36	72.77	73.10
2796	NYSE	TM	Mon, Nov 8, 2010	73.60	73.82	73.11	73.74
2795	NYSE	TM	Fri, Nov 5, 2010	73.83	73.92	72.35	72.64
2794	NYSE	TM	Thu, Nov 4, 2010	71.95	72.82	71.62	72.73
2793	NYSE	TM	Wed, Nov 3, 2010	70.23	70.71	69.75	70.71
2792	NYSE	TM	Tue, Nov 2, 2010	70.35	70.75	70.20	70.23
2791	NYSE	TM	Mon, Nov 1, 2010	70.10	70.10	69.33	69.63
2790	NYSE	TM	Fri, Oct 29, 2010	70.91	71.03	70.63	70.82
2789	NYSE	TM	Thu, Oct 28, 2010	70.96	71.19	70.52	71.13
2788	NYSE	TM	Wed, Oct 27, 2010	71.04	71.38	70.29	70.91
2787	NYSE	TM	Tue, Oct 26, 2010	70.95	71.13	70.58	70.87
2786	NYSE	TM	Mon, Oct 25, 2010	71.70	71.98	71.10	71.36
2785	NYSE	TM	Fri, Oct 22, 2010	71.67	72.13	71.46	71.70
2784	NYSE	TM	Thu, Oct 21, 2010	71.46	71.97	71.23	71.62
2783	NYSE	TM	Wed, Oct 20, 2010	71.09	71.78	71.09	71.69
2782	NYSE	TM	Tue, Oct 19, 2010	71.60	72.00	71.03	71.35
2781	NYSE	TM	Mon, Oct 18, 2010	72.01	72.66	72.00	72.58
2780	NYSE	TM	Fri, Oct 15, 2010	71.60	72.02	71.06	71.51
2779	NYSE	TM	Thu, Oct 14, 2010	71.65	72.42	71.28	72.37
2778	NYSE	TM	Wed, Oct 13, 2010	70.05	70.73	69.93	70.30
2777	NYSE	TM	Tue, Oct 12, 2010	69.98	70.29	69.65	70.05
2776	NYSE	TM	Mon, Oct 11, 2010	71.01	71.21	70.76	70.87
2775	NYSE	TM	Fri, Oct 8, 2010	70.65	71.15	70.51	71.07
2774	NYSE	TM	Thu, Oct 7, 2010	71.78	71.78	70.94	71.15
2773	NYSE	TM	Wed, Oct 6, 2010	71.32	71.48	71.11	71.19
2772	NYSE	TM	Tue, Oct 5, 2010	71.35	72.06	71.29	72.03
2771	NYSE	TM	Mon, Oct 4, 2010	70.73	71.26	70.52	70.79
2770	NYSE	TM	Fri, Oct 1, 2010	71.75	71.99	71.53	71.80
2769	NYSE	TM	Thu, Sep 30, 2010	72.33	72.82	71.45	71.58
2768	NYSE	TM	Wed, Sep 29, 2010	73.00	73.36	72.71	73.00
2767	NYSE	TM	Tue, Sep 28, 2010	72.79	73.24	72.28	73.15
2766	NYSE	TM	Mon, Sep 27, 2010	73.19	73.20	72.30	72.40
2765	NYSE	TM	Fri, Sep 24, 2010	72.54	73.06	72.36	73.06
2764	NYSE	TM	Thu, Sep 23, 2010	70.91	71.39	70.70	70.97
2763	NYSE	TM	Wed, Sep 22, 2010	71.93	71.93	71.05	71.55
2762	NYSE	TM	Tue, Sep 21, 2010	72.31	72.31	71.36	71.63
2761	NYSE	TM	Mon, Sep 20, 2010	71.90	72.31	71.38	72.18
2760	NYSE	TM	Fri, Sep 17, 2010	71.90	71.96	71.34	71.51
2759	NYSE	TM	Thu, Sep 16, 2010	71.57	71.83	71.16	71.73
2758	NYSE	TM	Wed, Sep 15, 2010	70.60	71.22	70.42	71.22
2757	NYSE	TM	Tue, Sep 14, 2010	69.42	70.13	69.17	69.80
2756	NYSE	TM	Mon, Sep 13, 2010	70.50	70.50	69.97	70.29
2755	NYSE	TM	Fri, Sep 10, 2010	70.64	70.80	70.43	70.60
2754	NYSE	TM	Thu, Sep 9, 2010	70.55	70.78	70.28	70.70
2753	NYSE	TM	Wed, Sep 8, 2010	69.03	69.24	68.85	69.12
2752	NYSE	TM	Tue, Sep 7, 2010	69.63	69.81	69.17	69.24
2751	NYSE	TM	Fri, Sep 3, 2010	69.41	69.94	69.12	69.71
2750	NYSE	TM	Thu, Sep 2, 2010	67.83	68.22	67.56	68.22
2749	NYSE	TM	Wed, Sep 1, 2010	68.25	68.89	68.00	68.83
2748	NYSE	TM	Tue, Aug 31, 2010	68.08	68.45	67.66	67.84
2747	NYSE	TM	Mon, Aug 30, 2010	68.74	68.81	68.25	68.25
2746	NYSE	TM	Fri, Aug 27, 2010	69.21	69.46	68.51	69.36
2745	NYSE	TM	Thu, Aug 26, 2010	69.05	69.40	68.45	68.72
2744	NYSE	TM	Wed, Aug 25, 2010	68.89	69.16	68.35	69.06
2743	NYSE	TM	Tue, Aug 24, 2010	69.74	69.99	69.20	69.76
2742	NYSE	TM	Mon, Aug 23, 2010	70.53	70.69	69.90	69.96
2741	NYSE	TM	Fri, Aug 20, 2010	70.34	70.70	69.99	70.43
2740	NYSE	TM	Thu, Aug 19, 2010	71.37	71.93	70.73	71.26
2739	NYSE	TM	Wed, Aug 18, 2010	70.77	70.93	70.57	70.63
2738	NYSE	TM	Tue, Aug 17, 2010	70.86	70.93	70.50	70.65
2737	NYSE	TM	Mon, Aug 16, 2010	69.99	70.52	69.85	70.48
2736	NYSE	TM	Fri, Aug 13, 2010	70.18	70.32	69.60	69.87
2735	NYSE	TM	Thu, Aug 12, 2010	70.00	70.42	69.83	70.15
2734	NYSE	TM	Wed, Aug 11, 2010	71.00	71.00	69.76	69.82
2733	NYSE	TM	Tue, Aug 10, 2010	71.68	72.25	71.16	71.87
2732	NYSE	TM	Mon, Aug 9, 2010	72.05	72.22	71.60	72.07
2731	NYSE	TM	Fri, Aug 6, 2010	72.64	72.64	71.80	72.52
2730	NYSE	TM	Thu, Aug 5, 2010	72.30	72.42	71.92	72.24
2729	NYSE	TM	Wed, Aug 4, 2010	73.75	74.67	73.27	74.25
2728	NYSE	TM	Tue, Aug 3, 2010	72.71	72.93	72.05	72.77
2727	NYSE	TM	Mon, Aug 2, 2010	71.46	72.05	71.35	72.04
2726	NYSE	TM	Fri, Jul 30, 2010	70.00	70.36	69.89	70.23
2725	NYSE	TM	Thu, Jul 29, 2010	70.44	70.65	69.81	69.97
2724	NYSE	TM	Wed, Jul 28, 2010	69.97	70.10	68.70	69.78
2723	NYSE	TM	Tue, Jul 27, 2010	70.46	70.46	69.77	69.90
2722	NYSE	TM	Mon, Jul 26, 2010	70.91	71.89	70.56	70.90
2721	NYSE	TM	Fri, Jul 23, 2010	71.01	71.72	70.65	71.31
2720	NYSE	TM	Thu, Jul 22, 2010	70.46	70.99	70.25	70.74
2719	NYSE	TM	Wed, Jul 21, 2010	69.80	70.00	68.91	69.17
2718	NYSE	TM	Tue, Jul 20, 2010	70.10	70.21	69.47	70.19
2717	NYSE	TM	Mon, Jul 19, 2010	70.88	71.50	70.60	71.22
2716	NYSE	TM	Fri, Jul 16, 2010	71.89	72.00	70.00	70.75
2715	NYSE	TM	Thu, Jul 15, 2010	72.50	72.50	71.77	72.40
2714	NYSE	TM	Wed, Jul 14, 2010	73.04	73.34	72.35	73.34
2713	NYSE	TM	Tue, Jul 13, 2010	71.13	72.14	71.07	71.72
2712	NYSE	TM	Mon, Jul 12, 2010	70.80	71.48	70.65	71.07
2711	NYSE	TM	Fri, Jul 9, 2010	70.45	71.12	70.32	71.07
2710	NYSE	TM	Thu, Jul 8, 2010	70.96	71.21	70.37	71.21
2709	NYSE	TM	Wed, Jul 7, 2010	70.11	71.13	70.03	71.00
2708	NYSE	TM	Tue, Jul 6, 2010	70.20	70.83	69.42	70.03
2707	NYSE	TM	Fri, Jul 2, 2010	68.97	69.23	68.02	68.26
2706	NYSE	TM	Thu, Jul 1, 2010	68.44	69.11	68.20	68.70
2705	NYSE	TM	Wed, Jun 30, 2010	69.01	69.85	68.34	68.57
2704	NYSE	TM	Tue, Jun 29, 2010	69.02	69.18	68.05	68.48
2703	NYSE	TM	Mon, Jun 28, 2010	69.55	69.80	69.34	69.45
2702	NYSE	TM	Fri, Jun 25, 2010	70.18	70.28	69.68	70.00
2701	NYSE	TM	Thu, Jun 24, 2010	70.83	70.91	70.17	70.43
2700	NYSE	TM	Wed, Jun 23, 2010	71.36	71.49	70.52	70.85
2699	NYSE	TM	Tue, Jun 22, 2010	71.90	72.40	71.12	71.27
2698	NYSE	TM	Mon, Jun 21, 2010	72.25	72.57	71.68	71.86
2697	NYSE	TM	Fri, Jun 18, 2010	71.64	72.02	71.42	71.45
2696	NYSE	TM	Thu, Jun 17, 2010	73.01	73.01	72.00	72.31
2695	NYSE	TM	Wed, Jun 16, 2010	72.95	73.00	72.41	72.78
2694	NYSE	TM	Tue, Jun 15, 2010	72.19	73.11	72.00	73.04
2693	NYSE	TM	Mon, Jun 14, 2010	71.32	71.74	70.92	71.02
2692	NYSE	TM	Fri, Jun 11, 2010	70.63	71.02	70.19	70.81
2691	NYSE	TM	Thu, Jun 10, 2010	70.32	71.19	70.32	71.07
2690	NYSE	TM	Wed, Jun 9, 2010	69.82	70.64	69.25	69.48
2689	NYSE	TM	Tue, Jun 8, 2010	69.39	70.47	69.29	70.38
2688	NYSE	TM	Mon, Jun 7, 2010	70.33	70.82	69.39	69.47
2687	NYSE	TM	Fri, Jun 4, 2010	71.20	71.68	70.93	71.10
2686	NYSE	TM	Thu, Jun 3, 2010	72.57	73.21	72.31	72.72
2685	NYSE	TM	Wed, Jun 2, 2010	71.04	72.05	70.28	72.05
2684	NYSE	TM	Tue, Jun 1, 2010	71.93	72.82	71.52	71.52
2683	NYSE	TM	Fri, May 28, 2010	72.80	73.39	72.15	72.34
2682	NYSE	TM	Thu, May 27, 2010	72.77	73.81	72.55	73.74
2681	NYSE	TM	Wed, May 26, 2010	72.64	73.13	71.81	72.01
2680	NYSE	TM	Tue, May 25, 2010	73.15	74.24	72.80	74.09
2679	NYSE	TM	Mon, May 24, 2010	74.58	75.58	74.35	74.50
2678	NYSE	TM	Fri, May 21, 2010	73.17	75.72	73.04	75.59
2677	NYSE	TM	Thu, May 20, 2010	74.44	74.94	73.57	74.00
2676	NYSE	TM	Wed, May 19, 2010	75.83	76.13	75.00	75.71
2675	NYSE	TM	Tue, May 18, 2010	77.20	77.20	75.28	75.57
2674	NYSE	TM	Mon, May 17, 2010	76.69	77.25	75.80	76.88
2673	NYSE	TM	Fri, May 14, 2010	76.22	76.28	75.10	75.48
2672	NYSE	TM	Thu, May 13, 2010	77.27	77.57	76.69	76.78
2671	NYSE	TM	Wed, May 12, 2010	77.89	78.56	77.78	78.34
2670	NYSE	TM	Tue, May 11, 2010	76.74	78.29	76.50	77.46
2669	NYSE	TM	Mon, May 10, 2010	76.52	77.60	76.50	76.75
2668	NYSE	TM	Fri, May 7, 2010	75.13	75.88	73.71	74.89
2667	NYSE	TM	Thu, May 6, 2010	75.63	76.21	72.50	75.13
2666	NYSE	TM	Wed, May 5, 2010	75.21	76.48	74.90	75.77
2665	NYSE	TM	Tue, May 4, 2010	76.92	76.92	75.51	76.09
2664	NYSE	TM	Mon, May 3, 2010	77.33	77.93	77.23	77.69
2663	NYSE	TM	Fri, Apr 30, 2010	78.60	78.60	77.01	77.09
2662	NYSE	TM	Thu, Apr 29, 2010	77.46	78.35	77.36	78.11
2661	NYSE	TM	Wed, Apr 28, 2010	77.48	77.62	76.49	76.84
2660	NYSE	TM	Tue, Apr 27, 2010	78.51	78.82	76.84	76.99
2659	NYSE	TM	Mon, Apr 26, 2010	78.96	79.30	78.67	78.82
2658	NYSE	TM	Fri, Apr 23, 2010	76.36	77.81	76.16	77.64
2657	NYSE	TM	Thu, Apr 22, 2010	77.38	77.39	76.40	77.20
2656	NYSE	TM	Wed, Apr 21, 2010	78.54	78.70	77.83	78.09
2655	NYSE	TM	Tue, Apr 20, 2010	79.36	79.44	78.67	78.76
2654	NYSE	TM	Mon, Apr 19, 2010	78.83	79.36	78.34	79.06
2653	NYSE	TM	Fri, Apr 16, 2010	79.98	80.21	79.21	79.37
2652	NYSE	TM	Thu, Apr 15, 2010	79.80	80.24	79.57	80.06
2651	NYSE	TM	Wed, Apr 14, 2010	79.78	80.36	79.33	80.33
2650	NYSE	TM	Tue, Apr 13, 2010	78.98	79.10	78.27	79.03
2649	NYSE	TM	Mon, Apr 12, 2010	79.89	80.16	79.47	79.55
2648	NYSE	TM	Fri, Apr 9, 2010	79.48	80.20	79.19	79.92
2647	NYSE	TM	Thu, Apr 8, 2010	79.35	79.65	78.79	79.48
2646	NYSE	TM	Wed, Apr 7, 2010	80.52	80.53	79.58	79.92
2645	NYSE	TM	Tue, Apr 6, 2010	80.91	81.39	80.55	80.84
2644	NYSE	TM	Mon, Apr 5, 2010	81.00	81.65	79.54	81.26
2643	NYSE	TM	Thu, Apr 1, 2010	79.92	81.15	79.75	80.49
2642	NYSE	TM	Wed, Mar 31, 2010	80.73	80.81	80.27	80.42
2641	NYSE	TM	Tue, Mar 30, 2010	81.15	81.67	81.04	81.25
2640	NYSE	TM	Mon, Mar 29, 2010	80.80	81.00	80.36	80.98
2639	NYSE	TM	Fri, Mar 26, 2010	80.80	81.24	80.40	80.75
2638	NYSE	TM	Thu, Mar 25, 2010	80.78	81.36	80.20	80.33
2637	NYSE	TM	Wed, Mar 24, 2010	81.87	82.46	81.09	81.58
2636	NYSE	TM	Tue, Mar 23, 2010	80.94	82.35	80.76	82.35
2635	NYSE	TM	Mon, Mar 22, 2010	79.04	80.38	78.85	80.19
2634	NYSE	TM	Fri, Mar 19, 2010	79.26	79.60	78.50	79.56
2633	NYSE	TM	Thu, Mar 18, 2010	78.98	79.14	78.25	78.81
2632	NYSE	TM	Wed, Mar 17, 2010	79.50	79.50	78.71	79.30
2631	NYSE	TM	Tue, Mar 16, 2010	78.53	79.50	78.07	79.43
2630	NYSE	TM	Mon, Mar 15, 2010	77.36	78.20	77.01	78.09
2629	NYSE	TM	Fri, Mar 12, 2010	77.45	77.47	76.77	76.99
2628	NYSE	TM	Thu, Mar 11, 2010	76.06	77.11	76.00	76.94
2627	NYSE	TM	Wed, Mar 10, 2010	76.59	76.59	75.92	76.36
2626	NYSE	TM	Tue, Mar 9, 2010	76.83	77.17	76.33	76.67
2625	NYSE	TM	Mon, Mar 8, 2010	77.61	77.95	77.52	77.94
2624	NYSE	TM	Fri, Mar 5, 2010	75.80	77.14	75.44	76.94
2623	NYSE	TM	Thu, Mar 4, 2010	76.54	76.66	74.85	75.42
2622	NYSE	TM	Wed, Mar 3, 2010	76.93	77.39	76.26	76.94
2621	NYSE	TM	Tue, Mar 2, 2010	74.21	74.95	73.86	74.42
2620	NYSE	TM	Mon, Mar 1, 2010	74.25	74.35	73.02	73.64
2619	NYSE	TM	Fri, Feb 26, 2010	74.70	74.95	74.10	74.83
2618	NYSE	TM	Thu, Feb 25, 2010	73.44	74.10	72.81	73.90
2617	NYSE	TM	Wed, Feb 24, 2010	72.42	74.58	72.31	74.33
2616	NYSE	TM	Tue, Feb 23, 2010	72.69	72.78	71.24	71.55
2615	NYSE	TM	Mon, Feb 22, 2010	73.18	73.46	72.72	72.93
2614	NYSE	TM	Fri, Feb 19, 2010	73.45	73.73	72.89	73.35
2613	NYSE	TM	Thu, Feb 18, 2010	72.90	74.00	72.49	73.44
2612	NYSE	TM	Wed, Feb 17, 2010	74.99	74.99	72.75	74.15
2611	NYSE	TM	Tue, Feb 16, 2010	76.74	76.98	75.80	76.01
2610	NYSE	TM	Fri, Feb 12, 2010	76.26	77.08	75.85	77.05
2609	NYSE	TM	Thu, Feb 11, 2010	75.95	76.00	74.95	76.00
2608	NYSE	TM	Wed, Feb 10, 2010	75.82	76.12	75.00	75.69
2607	NYSE	TM	Tue, Feb 9, 2010	75.00	75.54	74.15	74.60
2606	NYSE	TM	Mon, Feb 8, 2010	73.93	74.20	72.41	72.85
2605	NYSE	TM	Fri, Feb 5, 2010	73.09	74.81	72.08	74.71
2604	NYSE	TM	Thu, Feb 4, 2010	72.44	73.32	71.00	71.78
2603	NYSE	TM	Wed, Feb 3, 2010	75.70	76.24	71.90	73.49
2602	NYSE	TM	Tue, Feb 2, 2010	80.49	80.79	76.66	78.18
2601	NYSE	TM	Mon, Feb 1, 2010	78.99	80.59	78.77	79.94
2600	NYSE	TM	Fri, Jan 29, 2010	77.90	77.90	76.51	77.00
2599	NYSE	TM	Thu, Jan 28, 2010	78.16	79.70	76.63	77.67
2598	NYSE	TM	Wed, Jan 27, 2010	81.43	82.64	78.80	79.77
2597	NYSE	TM	Tue, Jan 26, 2010	86.75	87.34	86.34	86.78
2596	NYSE	TM	Mon, Jan 25, 2010	88.38	88.49	87.25	87.71
2595	NYSE	TM	Fri, Jan 22, 2010	89.78	89.78	88.01	88.17
2594	NYSE	TM	Thu, Jan 21, 2010	91.17	91.50	89.64	90.42
2593	NYSE	TM	Wed, Jan 20, 2010	90.72	90.73	88.88	89.37
2592	NYSE	TM	Tue, Jan 19, 2010	90.96	91.97	90.96	91.78
2591	NYSE	TM	Fri, Jan 15, 2010	91.88	91.88	90.51	91.14
2590	NYSE	TM	Thu, Jan 14, 2010	89.52	91.29	89.52	90.93
2589	NYSE	TM	Wed, Jan 13, 2010	88.99	89.57	88.60	89.19
2588	NYSE	TM	Tue, Jan 12, 2010	89.43	89.57	88.55	89.50
2587	NYSE	TM	Mon, Jan 11, 2010	86.13	86.50	85.35	86.20
2586	NYSE	TM	Fri, Jan 8, 2010	84.50	85.89	84.50	85.76
2585	NYSE	TM	Thu, Jan 7, 2010	83.11	83.84	83.11	83.79
2584	NYSE	TM	Wed, Jan 6, 2010	84.35	85.07	84.20	84.84
2583	NYSE	TM	Tue, Jan 5, 2010	83.17	83.90	83.01	83.77
2582	NYSE	TM	Mon, Jan 4, 2010	84.75	85.17	84.71	85.08
2581	NYSE	TM	Thu, Dec 31, 2009	85.16	85.16	84.16	84.16
2580	NYSE	TM	Wed, Dec 30, 2009	83.90	84.53	83.90	84.41
2579	NYSE	TM	Tue, Dec 29, 2009	84.60	85.07	84.60	85.06
2578	NYSE	TM	Mon, Dec 28, 2009	84.34	84.89	84.17	84.55
2577	NYSE	TM	Thu, Dec 24, 2009	84.53	84.96	84.50	84.91
2576	NYSE	TM	Wed, Dec 23, 2009	83.62	84.13	83.31	83.75
2575	NYSE	TM	Tue, Dec 22, 2009	82.91	83.55	82.61	83.41
2574	NYSE	TM	Mon, Dec 21, 2009	82.77	82.89	82.18	82.36
2573	NYSE	TM	Fri, Dec 18, 2009	82.76	83.19	82.50	82.92
2572	NYSE	TM	Thu, Dec 17, 2009	83.02	83.37	82.81	83.11
2571	NYSE	TM	Wed, Dec 16, 2009	84.25	84.50	83.89	84.13
2570	NYSE	TM	Tue, Dec 15, 2009	82.94	83.41	82.17	83.19
2569	NYSE	TM	Mon, Dec 14, 2009	83.67	83.77	83.08	83.49
2568	NYSE	TM	Fri, Dec 11, 2009	84.00	84.49	83.82	84.34
2567	NYSE	TM	Thu, Dec 10, 2009	83.74	84.00	83.32	83.42
2566	NYSE	TM	Wed, Dec 9, 2009	83.52	84.10	83.29	84.02
2565	NYSE	TM	Tue, Dec 8, 2009	83.92	84.00	83.00	83.60
2564	NYSE	TM	Mon, Dec 7, 2009	83.94	83.95	82.64	82.90
2563	NYSE	TM	Fri, Dec 4, 2009	84.81	85.70	83.77	84.30
2562	NYSE	TM	Thu, Dec 3, 2009	85.16	85.59	84.41	84.59
2561	NYSE	TM	Wed, Dec 2, 2009	81.22	82.36	81.22	81.98
2560	NYSE	TM	Tue, Dec 1, 2009	80.07	81.57	79.83	81.45
2559	NYSE	TM	Mon, Nov 30, 2009	79.06	79.10	78.10	78.54
2558	NYSE	TM	Fri, Nov 27, 2009	75.91	77.30	75.91	77.02
2557	NYSE	TM	Wed, Nov 25, 2009	77.52	77.86	77.02	77.86
2556	NYSE	TM	Tue, Nov 24, 2009	76.51	76.99	75.79	76.05
2555	NYSE	TM	Mon, Nov 23, 2009	77.64	78.24	77.06	77.48
2554	NYSE	TM	Fri, Nov 20, 2009	77.65	77.65	76.90	76.97
2553	NYSE	TM	Thu, Nov 19, 2009	78.68	78.68	77.00	77.51
2552	NYSE	TM	Wed, Nov 18, 2009	79.74	79.81	78.90	79.39
2551	NYSE	TM	Tue, Nov 17, 2009	80.02	80.31	79.44	80.31
2550	NYSE	TM	Mon, Nov 16, 2009	79.00	80.68	78.71	80.20
2549	NYSE	TM	Fri, Nov 13, 2009	77.97	78.60	77.70	78.25
2548	NYSE	TM	Thu, Nov 12, 2009	77.83	78.49	77.52	77.72
2547	NYSE	TM	Wed, Nov 11, 2009	76.60	77.50	76.50	76.79
2546	NYSE	TM	Tue, Nov 10, 2009	76.19	76.79	76.12	76.40
2545	NYSE	TM	Mon, Nov 9, 2009	77.70	79.27	77.70	79.12
2544	NYSE	TM	Fri, Nov 6, 2009	77.89	78.31	77.38	78.16
2543	NYSE	TM	Thu, Nov 5, 2009	80.51	80.73	80.00	80.58
2542	NYSE	TM	Wed, Nov 4, 2009	79.59	80.38	79.27	79.46
2541	NYSE	TM	Tue, Nov 3, 2009	78.36	79.16	78.04	79.07
2540	NYSE	TM	Mon, Nov 2, 2009	80.01	80.01	78.39	79.12
2539	NYSE	TM	Fri, Oct 30, 2009	80.21	80.44	77.95	78.89
2538	NYSE	TM	Thu, Oct 29, 2009	79.11	80.40	79.11	80.08
2537	NYSE	TM	Wed, Oct 28, 2009	78.28	78.78	77.62	77.73
2536	NYSE	TM	Tue, Oct 27, 2009	79.14	79.64	78.58	79.15
2535	NYSE	TM	Mon, Oct 26, 2009	79.40	79.68	77.78	78.25
2534	NYSE	TM	Fri, Oct 23, 2009	78.50	78.94	77.27	77.66
2533	NYSE	TM	Thu, Oct 22, 2009	79.28	80.07	78.57	79.89
2532	NYSE	TM	Wed, Oct 21, 2009	78.72	79.79	78.72	78.87
2531	NYSE	TM	Tue, Oct 20, 2009	79.98	79.98	78.04	78.78
2530	NYSE	TM	Mon, Oct 19, 2009	79.90	80.60	79.45	80.31
2529	NYSE	TM	Fri, Oct 16, 2009	79.26	79.42	78.61	79.14
2528	NYSE	TM	Thu, Oct 15, 2009	80.07	80.74	80.07	80.58
2527	NYSE	TM	Wed, Oct 14, 2009	80.08	80.50	80.00	80.37
2526	NYSE	TM	Tue, Oct 13, 2009	79.92	80.37	79.61	79.93
2525	NYSE	TM	Mon, Oct 12, 2009	78.53	79.42	78.53	78.93
2524	NYSE	TM	Fri, Oct 9, 2009	78.32	78.66	77.77	78.30
2523	NYSE	TM	Thu, Oct 8, 2009	78.77	79.49	78.55	78.81
2522	NYSE	TM	Wed, Oct 7, 2009	76.98	77.90	76.73	77.42
2521	NYSE	TM	Tue, Oct 6, 2009	76.99	77.46	76.18	77.27
2520	NYSE	TM	Mon, Oct 5, 2009	75.00	75.19	74.14	75.07
2519	NYSE	TM	Fri, Oct 2, 2009	75.21	75.75	75.00	75.19
2518	NYSE	TM	Thu, Oct 1, 2009	78.37	78.37	76.78	76.84
2517	NYSE	TM	Wed, Sep 30, 2009	78.96	79.61	78.27	78.57
2516	NYSE	TM	Tue, Sep 29, 2009	79.73	79.79	78.89	79.32
2515	NYSE	TM	Mon, Sep 28, 2009	80.28	81.18	80.10	80.63
2514	NYSE	TM	Fri, Sep 25, 2009	81.54	82.30	80.62	81.10
2513	NYSE	TM	Thu, Sep 24, 2009	83.94	83.94	81.63	82.23
2512	NYSE	TM	Wed, Sep 23, 2009	83.00	83.00	82.06	82.32
2511	NYSE	TM	Tue, Sep 22, 2009	83.34	83.64	82.80	82.89
2510	NYSE	TM	Mon, Sep 21, 2009	82.73	83.09	82.45	82.69
2509	NYSE	TM	Fri, Sep 18, 2009	84.77	84.77	83.33	83.58
2508	NYSE	TM	Thu, Sep 17, 2009	82.36	83.07	82.11	82.61
2507	NYSE	TM	Wed, Sep 16, 2009	82.76	82.78	81.75	82.46
2506	NYSE	TM	Tue, Sep 15, 2009	82.01	83.00	82.01	82.72
2505	NYSE	TM	Mon, Sep 14, 2009	82.96	83.32	82.50	83.11
2504	NYSE	TM	Fri, Sep 11, 2009	83.84	84.88	83.66	83.96
2503	NYSE	TM	Thu, Sep 10, 2009	84.51	85.62	84.25	85.46
2502	NYSE	TM	Wed, Sep 9, 2009	83.10	83.66	82.87	83.26
2501	NYSE	TM	Tue, Sep 8, 2009	83.71	84.08	83.17	83.82
2500	NYSE	TM	Fri, Sep 4, 2009	82.55	84.17	82.55	83.90
2499	NYSE	TM	Thu, Sep 3, 2009	83.70	83.90	82.38	82.98
2498	NYSE	TM	Wed, Sep 2, 2009	84.07	84.47	83.58	84.19
2497	NYSE	TM	Tue, Sep 1, 2009	85.54	86.30	84.28	84.61
2496	NYSE	TM	Mon, Aug 31, 2009	85.30	85.60	84.84	85.19
2495	NYSE	TM	Fri, Aug 28, 2009	87.15	87.15	85.86	86.26
2494	NYSE	TM	Thu, Aug 27, 2009	86.75	87.15	85.69	86.78
2493	NYSE	TM	Wed, Aug 26, 2009	86.47	87.18	86.47	86.91
2492	NYSE	TM	Tue, Aug 25, 2009	86.12	87.15	86.07	86.60
2491	NYSE	TM	Mon, Aug 24, 2009	86.20	86.61	85.58	85.75
2490	NYSE	TM	Fri, Aug 21, 2009	85.51	86.88	85.51	86.34
2489	NYSE	TM	Thu, Aug 20, 2009	87.49	87.55	86.57	87.43
2488	NYSE	TM	Wed, Aug 19, 2009	84.56	86.87	84.56	86.63
2487	NYSE	TM	Tue, Aug 18, 2009	84.82	86.03	84.59	85.86
2486	NYSE	TM	Mon, Aug 17, 2009	83.80	84.16	83.37	83.71
2485	NYSE	TM	Fri, Aug 14, 2009	86.19	86.41	85.11	85.75
2484	NYSE	TM	Thu, Aug 13, 2009	86.00	86.06	85.00	85.89
2483	NYSE	TM	Wed, Aug 12, 2009	85.07	85.54	84.35	85.05
2482	NYSE	TM	Tue, Aug 11, 2009	85.25	85.32	84.29	85.16
2481	NYSE	TM	Mon, Aug 10, 2009	86.54	86.54	84.00	84.78
2480	NYSE	TM	Fri, Aug 7, 2009	86.01	86.85	85.30	85.32
2479	NYSE	TM	Thu, Aug 6, 2009	86.82	87.00	85.65	86.03
2478	NYSE	TM	Wed, Aug 5, 2009	83.91	84.51	83.47	84.20
2477	NYSE	TM	Tue, Aug 4, 2009	85.86	86.81	84.67	86.66
2476	NYSE	TM	Mon, Aug 3, 2009	86.00	87.67	85.81	87.19
2475	NYSE	TM	Fri, Jul 31, 2009	84.50	84.68	83.43	84.18
2474	NYSE	TM	Thu, Jul 30, 2009	83.78	85.12	83.05	84.37
2473	NYSE	TM	Wed, Jul 29, 2009	80.40	82.80	80.40	82.62
2472	NYSE	TM	Tue, Jul 28, 2009	79.03	80.39	79.01	80.35
2471	NYSE	TM	Mon, Jul 27, 2009	80.15	80.15	79.00	79.88
2470	NYSE	TM	Fri, Jul 24, 2009	78.65	80.24	78.65	80.06
2469	NYSE	TM	Thu, Jul 23, 2009	77.47	79.89	77.35	79.24
2468	NYSE	TM	Wed, Jul 22, 2009	76.28	77.97	76.28	77.41
2467	NYSE	TM	Tue, Jul 21, 2009	77.34	77.60	76.65	77.52
2466	NYSE	TM	Mon, Jul 20, 2009	75.50	76.39	75.31	76.11
2465	NYSE	TM	Fri, Jul 17, 2009	75.01	75.44	74.71	75.30
2464	NYSE	TM	Thu, Jul 16, 2009	75.41	75.84	74.92	75.47
2463	NYSE	TM	Wed, Jul 15, 2009	74.86	75.79	74.69	75.61
2462	NYSE	TM	Tue, Jul 14, 2009	74.87	75.61	74.80	75.45
2461	NYSE	TM	Mon, Jul 13, 2009	73.98	74.78	73.28	74.59
2460	NYSE	TM	Fri, Jul 10, 2009	73.24	73.99	73.02	73.76
2459	NYSE	TM	Thu, Jul 9, 2009	73.66	74.14	73.06	73.65
2458	NYSE	TM	Wed, Jul 8, 2009	74.02	74.02	72.90	73.66
2457	NYSE	TM	Tue, Jul 7, 2009	75.77	75.77	74.22	74.45
2456	NYSE	TM	Mon, Jul 6, 2009	75.31	75.97	75.27	75.61
2455	NYSE	TM	Thu, Jul 2, 2009	74.57	75.00	73.63	74.09
2454	NYSE	TM	Wed, Jul 1, 2009	75.03	76.20	75.03	75.30
2453	NYSE	TM	Tue, Jun 30, 2009	76.65	76.65	74.91	75.53
2452	NYSE	TM	Mon, Jun 29, 2009	74.85	75.80	74.85	75.49
2451	NYSE	TM	Fri, Jun 26, 2009	76.30	77.14	76.12	76.34
2450	NYSE	TM	Thu, Jun 25, 2009	76.05	77.88	75.75	77.67
2449	NYSE	TM	Wed, Jun 24, 2009	75.87	77.30	75.52	76.06
2448	NYSE	TM	Tue, Jun 23, 2009	75.39	75.64	74.80	75.15
2447	NYSE	TM	Mon, Jun 22, 2009	76.93	76.93	74.33	74.67
2446	NYSE	TM	Fri, Jun 19, 2009	76.80	76.91	76.21	76.61
2445	NYSE	TM	Thu, Jun 18, 2009	76.49	76.74	75.71	76.27
2444	NYSE	TM	Wed, Jun 17, 2009	77.00	77.17	75.50	76.73
2443	NYSE	TM	Tue, Jun 16, 2009	76.51	77.11	75.62	75.72
2442	NYSE	TM	Mon, Jun 15, 2009	78.06	78.06	76.06	76.67
2441	NYSE	TM	Fri, Jun 12, 2009	78.65	78.84	78.00	78.84
2440	NYSE	TM	Thu, Jun 11, 2009	79.25	80.05	78.81	79.08
2439	NYSE	TM	Wed, Jun 10, 2009	80.00	80.09	78.22	79.04
2438	NYSE	TM	Tue, Jun 9, 2009	78.69	80.10	78.69	79.52
2437	NYSE	TM	Mon, Jun 8, 2009	80.04	80.36	78.66	79.85
2436	NYSE	TM	Fri, Jun 5, 2009	80.79	80.93	79.43	79.80
2435	NYSE	TM	Thu, Jun 4, 2009	79.23	80.02	78.95	79.64
2434	NYSE	TM	Wed, Jun 3, 2009	79.75	79.85	78.22	78.94
2433	NYSE	TM	Tue, Jun 2, 2009	80.89	81.89	80.63	80.99
2432	NYSE	TM	Mon, Jun 1, 2009	80.98	82.25	80.73	81.72
2431	NYSE	TM	Fri, May 29, 2009	79.37	80.30	78.68	80.15
2430	NYSE	TM	Thu, May 28, 2009	78.70	79.89	78.40	79.51
2429	NYSE	TM	Wed, May 27, 2009	78.78	78.78	76.55	76.90
2428	NYSE	TM	Tue, May 26, 2009	76.45	78.31	75.50	77.79
2427	NYSE	TM	Fri, May 22, 2009	76.02	76.39	75.26	75.32
2426	NYSE	TM	Thu, May 21, 2009	75.77	76.53	75.23	75.83
2425	NYSE	TM	Wed, May 20, 2009	77.71	78.09	76.08	76.27
2424	NYSE	TM	Tue, May 19, 2009	77.73	77.73	76.58	76.82
2423	NYSE	TM	Mon, May 18, 2009	75.10	76.71	75.10	76.47
2422	NYSE	TM	Fri, May 15, 2009	74.39	75.34	73.65	74.40
2421	NYSE	TM	Thu, May 14, 2009	73.31	74.24	72.50	73.52
2420	NYSE	TM	Wed, May 13, 2009	75.61	75.75	72.78	73.54
2419	NYSE	TM	Tue, May 12, 2009	77.11	77.58	76.10	77.05
2418	NYSE	TM	Mon, May 11, 2009	77.20	77.45	76.29	76.79
2417	NYSE	TM	Fri, May 8, 2009	78.92	79.72	77.52	79.17
2416	NYSE	TM	Thu, May 7, 2009	82.00	83.34	79.60	80.24
2415	NYSE	TM	Wed, May 6, 2009	83.77	83.94	82.55	83.54
2414	NYSE	TM	Tue, May 5, 2009	80.61	82.45	80.61	82.24
2413	NYSE	TM	Mon, May 4, 2009	79.99	81.73	79.97	81.59
2412	NYSE	TM	Fri, May 1, 2009	79.25	79.40	78.56	79.17
2411	NYSE	TM	Thu, Apr 30, 2009	79.78	80.71	78.63	79.16
2410	NYSE	TM	Wed, Apr 29, 2009	76.90	79.24	76.52	78.33
2409	NYSE	TM	Tue, Apr 28, 2009	76.52	77.77	76.28	76.93
2408	NYSE	TM	Mon, Apr 27, 2009	78.10	79.99	78.03	78.59
2407	NYSE	TM	Fri, Apr 24, 2009	80.01	81.90	78.94	80.92
2406	NYSE	TM	Thu, Apr 23, 2009	79.97	80.00	78.33	80.00
2405	NYSE	TM	Wed, Apr 22, 2009	76.13	79.62	76.13	78.29
2404	NYSE	TM	Tue, Apr 21, 2009	74.80	76.53	74.80	76.47
2403	NYSE	TM	Mon, Apr 20, 2009	77.99	77.99	75.40	75.79
2402	NYSE	TM	Fri, Apr 17, 2009	78.57	78.57	76.54	77.14
2401	NYSE	TM	Thu, Apr 16, 2009	75.84	77.16	75.39	76.69
2400	NYSE	TM	Wed, Apr 15, 2009	75.87	77.18	75.85	77.11
2399	NYSE	TM	Tue, Apr 14, 2009	76.74	76.80	75.46	75.85
2398	NYSE	TM	Mon, Apr 13, 2009	77.52	78.95	77.26	78.71
2397	NYSE	TM	Thu, Apr 9, 2009	78.25	79.32	78.20	79.19
2396	NYSE	TM	Wed, Apr 8, 2009	75.60	76.21	74.91	75.68
2395	NYSE	TM	Tue, Apr 7, 2009	73.64	73.83	72.52	73.23
2394	NYSE	TM	Mon, Apr 6, 2009	74.18	74.37	72.83	73.67
2393	NYSE	TM	Fri, Apr 3, 2009	73.72	75.34	73.64	75.11
2392	NYSE	TM	Thu, Apr 2, 2009	69.99	72.74	69.56	71.73
2391	NYSE	TM	Wed, Apr 1, 2009	66.17	68.38	65.90	67.90
2390	NYSE	TM	Tue, Mar 31, 2009	65.09	65.09	63.14	63.30
2389	NYSE	TM	Mon, Mar 30, 2009	64.80	64.95	63.00	63.53
2388	NYSE	TM	Fri, Mar 27, 2009	66.02	66.96	65.19	65.59
2387	NYSE	TM	Thu, Mar 26, 2009	66.66	67.27	65.39	67.07
2386	NYSE	TM	Wed, Mar 25, 2009	65.21	66.86	64.41	65.97
2385	NYSE	TM	Tue, Mar 24, 2009	64.48	64.76	63.33	63.59
2384	NYSE	TM	Mon, Mar 23, 2009	63.06	65.38	62.73	65.38
2383	NYSE	TM	Fri, Mar 20, 2009	61.50	62.15	60.42	60.60
2382	NYSE	TM	Thu, Mar 19, 2009	63.37	63.37	61.95	62.20
2381	NYSE	TM	Wed, Mar 18, 2009	61.73	63.90	60.38	63.27
2380	NYSE	TM	Tue, Mar 17, 2009	60.52	62.40	60.18	62.40
2379	NYSE	TM	Mon, Mar 16, 2009	60.99	62.27	60.32	60.46
2378	NYSE	TM	Fri, Mar 13, 2009	61.19	61.19	59.33	60.39
2377	NYSE	TM	Thu, Mar 12, 2009	58.39	60.00	57.80	59.77
2376	NYSE	TM	Wed, Mar 11, 2009	59.41	60.39	59.01	59.62
2375	NYSE	TM	Tue, Mar 10, 2009	58.12	60.46	58.03	60.18
2374	NYSE	TM	Mon, Mar 9, 2009	58.35	58.46	56.79	57.68
2373	NYSE	TM	Fri, Mar 6, 2009	59.10	59.50	56.96	58.25
2372	NYSE	TM	Thu, Mar 5, 2009	59.75	60.30	57.71	58.69
2371	NYSE	TM	Wed, Mar 4, 2009	61.56	61.75	60.35	60.95
2370	NYSE	TM	Tue, Mar 3, 2009	62.00	62.50	59.82	61.01
2369	NYSE	TM	Mon, Mar 2, 2009	62.39	62.69	60.35	60.66
2368	NYSE	TM	Fri, Feb 27, 2009	64.16	64.16	62.66	63.14
2367	NYSE	TM	Thu, Feb 26, 2009	64.22	64.80	62.23	62.60
2366	NYSE	TM	Wed, Feb 25, 2009	66.00	66.96	64.51	65.54
2365	NYSE	TM	Tue, Feb 24, 2009	64.80	66.95	63.64	66.66
2364	NYSE	TM	Mon, Feb 23, 2009	63.93	65.00	61.74	61.90
2363	NYSE	TM	Fri, Feb 20, 2009	64.49	65.10	63.28	64.74
2362	NYSE	TM	Thu, Feb 19, 2009	67.24	68.03	65.74	66.02
2361	NYSE	TM	Wed, Feb 18, 2009	66.02	66.66	65.59	66.03
2360	NYSE	TM	Tue, Feb 17, 2009	64.76	64.80	63.11	63.45
2359	NYSE	TM	Fri, Feb 13, 2009	66.52	66.75	65.03	65.45
2358	NYSE	TM	Thu, Feb 12, 2009	66.92	67.46	65.54	67.46
2357	NYSE	TM	Wed, Feb 11, 2009	68.23	68.50	66.85	67.40
2356	NYSE	TM	Tue, Feb 10, 2009	69.39	69.71	67.05	67.24
2355	NYSE	TM	Mon, Feb 9, 2009	69.95	71.50	69.94	71.14
2354	NYSE	TM	Fri, Feb 6, 2009	65.86	70.00	65.57	69.38
2353	NYSE	TM	Thu, Feb 5, 2009	67.27	69.09	66.51	68.81
2352	NYSE	TM	Wed, Feb 4, 2009	67.21	68.60	66.67	66.93
2351	NYSE	TM	Tue, Feb 3, 2009	64.37	65.84	64.14	65.59
2350	NYSE	TM	Mon, Feb 2, 2009	62.95	64.32	62.75	63.88
2349	NYSE	TM	Fri, Jan 30, 2009	65.05	65.21	62.94	63.51
2348	NYSE	TM	Thu, Jan 29, 2009	67.60	67.60	64.94	65.10
2347	NYSE	TM	Wed, Jan 28, 2009	67.33	68.34	67.17	67.74
2346	NYSE	TM	Tue, Jan 27, 2009	66.40	66.64	65.40	66.30
2345	NYSE	TM	Mon, Jan 26, 2009	62.49	63.28	61.91	62.59
2344	NYSE	TM	Fri, Jan 23, 2009	62.10	62.94	61.00	62.58
2343	NYSE	TM	Thu, Jan 22, 2009	62.98	63.07	61.37	62.56
2342	NYSE	TM	Wed, Jan 21, 2009	66.52	67.65	65.44	67.52
2341	NYSE	TM	Tue, Jan 20, 2009	67.99	68.54	65.64	65.88
2340	NYSE	TM	Fri, Jan 16, 2009	66.82	67.29	64.82	66.57
2339	NYSE	TM	Thu, Jan 15, 2009	63.76	64.49	62.26	63.92
2338	NYSE	TM	Wed, Jan 14, 2009	63.71	63.71	61.52	62.14
2337	NYSE	TM	Tue, Jan 13, 2009	63.99	64.09	63.08	63.65
2336	NYSE	TM	Mon, Jan 12, 2009	66.68	66.68	64.71	65.62
2335	NYSE	TM	Fri, Jan 9, 2009	67.31	67.44	65.83	66.53
2334	NYSE	TM	Thu, Jan 8, 2009	67.98	68.38	67.23	68.38
2333	NYSE	TM	Wed, Jan 7, 2009	67.15	67.32	66.00	66.54
2332	NYSE	TM	Tue, Jan 6, 2009	65.86	66.89	65.45	66.41
2331	NYSE	TM	Mon, Jan 5, 2009	65.68	66.57	65.28	65.62
2330	NYSE	TM	Fri, Jan 2, 2009	65.25	66.80	65.22	66.37
2329	NYSE	TM	Wed, Dec 31, 2008	64.60	65.84	64.58	65.44
2328	NYSE	TM	Tue, Dec 30, 2008	64.01	64.68	63.74	64.58
2327	NYSE	TM	Mon, Dec 29, 2008	65.08	65.08	63.26	64.00
2326	NYSE	TM	Fri, Dec 26, 2008	63.51	63.77	62.88	63.65
2325	NYSE	TM	Wed, Dec 24, 2008	61.22	61.22	60.31	61.08
2324	NYSE	TM	Tue, Dec 23, 2008	61.10	61.68	58.95	60.37
2323	NYSE	TM	Mon, Dec 22, 2008	61.95	63.20	60.15	60.36
2322	NYSE	TM	Fri, Dec 19, 2008	65.90	66.55	63.64	64.38
2321	NYSE	TM	Thu, Dec 18, 2008	66.83	68.47	65.10	65.54
2320	NYSE	TM	Wed, Dec 17, 2008	68.04	68.99	67.89	68.47
2319	NYSE	TM	Tue, Dec 16, 2008	67.01	69.78	66.15	69.74
2318	NYSE	TM	Mon, Dec 15, 2008	66.64	66.92	64.80	65.70
2317	NYSE	TM	Fri, Dec 12, 2008	62.22	63.87	59.82	63.20
2316	NYSE	TM	Thu, Dec 11, 2008	65.17	65.99	63.75	64.51
2315	NYSE	TM	Wed, Dec 10, 2008	62.63	63.45	61.78	63.40
2314	NYSE	TM	Tue, Dec 9, 2008	59.18	60.46	59.00	59.22
2313	NYSE	TM	Mon, Dec 8, 2008	59.00	60.97	59.00	60.18
2312	NYSE	TM	Fri, Dec 5, 2008	57.39	58.38	55.41	58.17
2311	NYSE	TM	Thu, Dec 4, 2008	58.79	60.04	57.95	58.40
2310	NYSE	TM	Wed, Dec 3, 2008	59.88	62.23	59.10	61.86
2309	NYSE	TM	Tue, Dec 2, 2008	60.90	62.71	59.90	61.95
2308	NYSE	TM	Mon, Dec 1, 2008	61.85	61.85	58.40	58.56
2307	NYSE	TM	Fri, Nov 28, 2008	63.15	63.50	62.09	63.10
2306	NYSE	TM	Wed, Nov 26, 2008	62.70	65.59	62.34	65.14
2305	NYSE	TM	Tue, Nov 25, 2008	65.56	66.80	64.02	65.73
2304	NYSE	TM	Mon, Nov 24, 2008	64.51	68.30	64.02	67.10
2303	NYSE	TM	Fri, Nov 21, 2008	64.00	64.07	60.00	63.68
2302	NYSE	TM	Thu, Nov 20, 2008	60.91	62.00	58.63	59.79
2301	NYSE	TM	Wed, Nov 19, 2008	62.45	63.00	59.50	59.76
2300	NYSE	TM	Tue, Nov 18, 2008	63.07	63.74	61.28	63.25
2299	NYSE	TM	Mon, Nov 17, 2008	62.51	64.53	61.75	62.86
2298	NYSE	TM	Fri, Nov 14, 2008	64.05	66.18	63.43	63.68
2297	NYSE	TM	Thu, Nov 13, 2008	64.00	67.74	61.91	67.74
2296	NYSE	TM	Wed, Nov 12, 2008	65.59	65.59	62.69	63.17
2295	NYSE	TM	Tue, Nov 11, 2008	66.66	67.65	64.22	65.51
2294	NYSE	TM	Mon, Nov 10, 2008	70.00	70.25	67.69	69.15
2293	NYSE	TM	Fri, Nov 7, 2008	68.97	70.00	66.89	68.52
2292	NYSE	TM	Thu, Nov 6, 2008	71.67	71.67	64.80	67.09
2291	NYSE	TM	Wed, Nov 5, 2008	83.00	83.75	80.30	80.37
2290	NYSE	TM	Tue, Nov 4, 2008	78.89	80.64	78.00	80.34
2289	NYSE	TM	Mon, Nov 3, 2008	76.25	77.33	75.57	76.66
2288	NYSE	TM	Fri, Oct 31, 2008	75.56	76.70	73.50	76.09
2287	NYSE	TM	Thu, Oct 30, 2008	78.10	78.75	73.97	74.74
2286	NYSE	TM	Wed, Oct 29, 2008	71.34	74.68	71.00	71.67
2285	NYSE	TM	Tue, Oct 28, 2008	67.23	71.10	64.20	70.98
2284	NYSE	TM	Mon, Oct 27, 2008	65.50	65.50	62.00	62.17
2283	NYSE	TM	Fri, Oct 24, 2008	64.99	67.83	64.12	66.09
2282	NYSE	TM	Thu, Oct 23, 2008	68.13	69.50	65.40	69.00
2281	NYSE	TM	Wed, Oct 22, 2008	69.72	70.94	66.72	67.95
2280	NYSE	TM	Tue, Oct 21, 2008	72.85	74.68	70.92	71.97
2279	NYSE	TM	Mon, Oct 20, 2008	70.63	72.85	69.19	72.85
2278	NYSE	TM	Fri, Oct 17, 2008	66.35	69.74	64.78	67.10
2277	NYSE	TM	Thu, Oct 16, 2008	66.76	67.81	62.41	67.18
2276	NYSE	TM	Wed, Oct 15, 2008	70.75	70.75	63.00	63.71
2275	NYSE	TM	Tue, Oct 14, 2008	73.19	74.76	69.02	70.75
2274	NYSE	TM	Mon, Oct 13, 2008	64.99	70.46	64.02	69.52
2273	NYSE	TM	Fri, Oct 10, 2008	61.74	62.68	57.01	61.25
2272	NYSE	TM	Thu, Oct 9, 2008	67.36	70.78	62.00	62.40
2271	NYSE	TM	Wed, Oct 8, 2008	64.05	68.20	62.61	67.25
2270	NYSE	TM	Tue, Oct 7, 2008	73.00	73.00	68.52	68.54
2269	NYSE	TM	Mon, Oct 6, 2008	75.25	75.54	71.00	73.38
2268	NYSE	TM	Fri, Oct 3, 2008	78.39	80.61	77.98	78.10
2267	NYSE	TM	Thu, Oct 2, 2008	82.50	82.50	78.34	78.71
2266	NYSE	TM	Wed, Oct 1, 2008	82.63	85.19	82.63	83.90
2265	NYSE	TM	Tue, Sep 30, 2008	84.00	86.19	83.95	85.80
2264	NYSE	TM	Mon, Sep 29, 2008	86.93	86.93	81.76	83.56
2263	NYSE	TM	Fri, Sep 26, 2008	88.05	90.94	87.88	90.76
2262	NYSE	TM	Thu, Sep 25, 2008	87.89	91.77	87.89	90.48
2261	NYSE	TM	Wed, Sep 24, 2008	89.41	89.74	87.50	88.25
2260	NYSE	TM	Tue, Sep 23, 2008	89.12	89.47	86.75	87.78
2259	NYSE	TM	Mon, Sep 22, 2008	91.51	91.87	88.02	88.52
2258	NYSE	TM	Fri, Sep 19, 2008	88.52	91.42	88.52	91.35
2257	NYSE	TM	Thu, Sep 18, 2008	86.17	87.90	83.95	86.64
2256	NYSE	TM	Wed, Sep 17, 2008	86.71	86.71	83.38	83.90
2255	NYSE	TM	Tue, Sep 16, 2008	86.78	89.00	85.61	88.60
2254	NYSE	TM	Mon, Sep 15, 2008	86.89	88.00	86.14	86.89
2253	NYSE	TM	Fri, Sep 12, 2008	89.25	91.32	88.08	90.92
2252	NYSE	TM	Thu, Sep 11, 2008	89.03	91.97	89.03	91.97
2251	NYSE	TM	Wed, Sep 10, 2008	91.11	92.20	90.53	91.29
2250	NYSE	TM	Tue, Sep 9, 2008	90.90	91.98	90.03	90.08
2249	NYSE	TM	Mon, Sep 8, 2008	90.17	91.13	89.07	90.67
2248	NYSE	TM	Fri, Sep 5, 2008	88.00	89.04	86.98	88.82
2247	NYSE	TM	Thu, Sep 4, 2008	89.60	90.61	87.84	87.96
2246	NYSE	TM	Wed, Sep 3, 2008	89.60	90.23	89.08	90.04
2245	NYSE	TM	Tue, Sep 2, 2008	89.48	90.89	88.44	88.83
2244	NYSE	TM	Fri, Aug 29, 2008	89.83	90.34	89.04	89.59
2243	NYSE	TM	Thu, Aug 28, 2008	88.40	88.91	88.07	88.70
2242	NYSE	TM	Wed, Aug 27, 2008	87.56	88.31	87.04	88.00
2241	NYSE	TM	Tue, Aug 26, 2008	88.65	89.68	88.65	89.39
2240	NYSE	TM	Mon, Aug 25, 2008	90.22	90.22	88.01	88.18
2239	NYSE	TM	Fri, Aug 22, 2008	87.16	89.09	87.08	88.86
2238	NYSE	TM	Thu, Aug 21, 2008	87.94	88.51	87.23	88.30
2237	NYSE	TM	Wed, Aug 20, 2008	88.01	88.53	87.32	88.19
2236	NYSE	TM	Tue, Aug 19, 2008	89.50	90.00	88.51	88.92
2235	NYSE	TM	Mon, Aug 18, 2008	91.79	91.83	90.24	90.75
2234	NYSE	TM	Fri, Aug 15, 2008	90.79	91.38	90.19	90.91
2233	NYSE	TM	Thu, Aug 14, 2008	89.89	90.63	89.01	89.60
2232	NYSE	TM	Wed, Aug 13, 2008	91.45	91.56	89.97	90.54
2231	NYSE	TM	Tue, Aug 12, 2008	90.66	92.17	90.66	91.61
2230	NYSE	TM	Mon, Aug 11, 2008	90.46	93.20	90.46	92.34
2229	NYSE	TM	Fri, Aug 8, 2008	86.83	90.80	86.49	90.34
2228	NYSE	TM	Thu, Aug 7, 2008	84.39	86.77	83.87	85.90
2227	NYSE	TM	Wed, Aug 6, 2008	85.24	86.93	85.11	86.45
2226	NYSE	TM	Tue, Aug 5, 2008	83.50	86.52	83.50	86.11
2225	NYSE	TM	Mon, Aug 4, 2008	83.10	83.10	82.08	82.64
2224	NYSE	TM	Fri, Aug 1, 2008	86.00	86.81	84.68	85.08
2223	NYSE	TM	Thu, Jul 31, 2008	85.75	87.16	85.59	86.05
2222	NYSE	TM	Wed, Jul 30, 2008	89.30	89.81	88.34	89.05
2221	NYSE	TM	Tue, Jul 29, 2008	88.01	90.22	88.01	90.04
2220	NYSE	TM	Mon, Jul 28, 2008	90.80	90.80	88.27	88.54
2219	NYSE	TM	Fri, Jul 25, 2008	92.51	93.26	91.55	91.82
2218	NYSE	TM	Thu, Jul 24, 2008	94.12	94.46	92.86	93.19
2217	NYSE	TM	Wed, Jul 23, 2008	91.14	93.00	90.80	91.92
2216	NYSE	TM	Tue, Jul 22, 2008	91.38	92.92	90.89	92.87
2215	NYSE	TM	Mon, Jul 21, 2008	89.94	89.99	88.68	89.27
2214	NYSE	TM	Fri, Jul 18, 2008	88.95	89.82	88.61	89.29
2213	NYSE	TM	Thu, Jul 17, 2008	89.82	90.55	89.00	90.05
2212	NYSE	TM	Wed, Jul 16, 2008	88.01	90.78	87.66	90.73
2211	NYSE	TM	Tue, Jul 15, 2008	88.50	89.00	87.06	88.23
2210	NYSE	TM	Mon, Jul 14, 2008	90.50	90.53	89.00	89.37
2209	NYSE	TM	Fri, Jul 11, 2008	91.50	92.24	89.61	90.52
2208	NYSE	TM	Thu, Jul 10, 2008	92.32	93.24	91.40	92.60
2207	NYSE	TM	Wed, Jul 9, 2008	92.99	93.60	91.37	91.48
2206	NYSE	TM	Tue, Jul 8, 2008	92.81	93.38	91.95	92.84
2205	NYSE	TM	Mon, Jul 7, 2008	92.65	93.85	92.55	93.17
2204	NYSE	TM	Thu, Jul 3, 2008	91.60	92.79	91.23	92.00
2203	NYSE	TM	Wed, Jul 2, 2008	93.04	94.60	91.21	91.40
2202	NYSE	TM	Tue, Jul 1, 2008	93.69	93.95	91.94	93.66
2201	NYSE	TM	Mon, Jun 30, 2008	93.90	95.00	93.80	94.00
2200	NYSE	TM	Fri, Jun 27, 2008	95.99	95.99	93.91	94.33
2199	NYSE	TM	Thu, Jun 26, 2008	96.48	96.48	94.50	94.50
2198	NYSE	TM	Wed, Jun 25, 2008	96.49	98.43	95.65	97.14
2197	NYSE	TM	Tue, Jun 24, 2008	96.81	96.98	95.49	95.83
2196	NYSE	TM	Mon, Jun 23, 2008	99.01	99.01	97.39	97.85
2195	NYSE	TM	Fri, Jun 20, 2008	100.39	100.60	97.23	97.71
2194	NYSE	TM	Thu, Jun 19, 2008	102.43	102.43	100.76	102.15
2193	NYSE	TM	Wed, Jun 18, 2008	103.11	104.36	101.81	102.45
2192	NYSE	TM	Tue, Jun 17, 2008	103.50	104.40	103.00	103.27
2191	NYSE	TM	Mon, Jun 16, 2008	103.05	103.80	102.80	103.80
2190	NYSE	TM	Fri, Jun 13, 2008	103.48	103.48	101.00	102.71
2189	NYSE	TM	Thu, Jun 12, 2008	100.92	101.94	100.42	100.81
2188	NYSE	TM	Wed, Jun 11, 2008	103.01	103.58	101.33	101.46
2187	NYSE	TM	Tue, Jun 10, 2008	100.19	102.25	100.19	101.59
2186	NYSE	TM	Mon, Jun 9, 2008	103.56	103.80	101.86	102.59
2185	NYSE	TM	Fri, Jun 6, 2008	105.60	105.60	102.50	102.64
2184	NYSE	TM	Thu, Jun 5, 2008	105.35	106.82	105.11	106.74
2183	NYSE	TM	Wed, Jun 4, 2008	104.61	105.12	104.00	104.62
2182	NYSE	TM	Tue, Jun 3, 2008	102.10	103.72	101.92	102.29
2181	NYSE	TM	Mon, Jun 2, 2008	103.03	104.22	102.10	102.51
2180	NYSE	TM	Fri, May 30, 2008	101.68	102.30	101.11	102.05
2179	NYSE	TM	Thu, May 29, 2008	98.77	99.52	98.26	99.21
2178	NYSE	TM	Wed, May 28, 2008	97.20	98.47	96.70	97.79
2177	NYSE	TM	Tue, May 27, 2008	101.94	101.94	98.10	99.23
2176	NYSE	TM	Fri, May 23, 2008	99.98	99.98	98.50	98.89
2175	NYSE	TM	Thu, May 22, 2008	100.99	101.39	99.51	100.48
2174	NYSE	TM	Wed, May 21, 2008	101.42	102.19	100.19	100.19
2173	NYSE	TM	Tue, May 20, 2008	103.94	103.94	102.79	103.21
2172	NYSE	TM	Mon, May 19, 2008	104.57	106.00	104.57	105.21
2171	NYSE	TM	Fri, May 16, 2008	102.69	102.90	101.30	101.87
2170	NYSE	TM	Thu, May 15, 2008	102.00	104.12	102.00	104.12
2169	NYSE	TM	Wed, May 14, 2008	100.03	101.60	100.03	100.77
2168	NYSE	TM	Tue, May 13, 2008	101.50	102.00	100.78	101.35
2167	NYSE	TM	Mon, May 12, 2008	101.04	101.63	100.71	101.61
2166	NYSE	TM	Fri, May 9, 2008	102.02	102.13	100.09	101.31
2165	NYSE	TM	Thu, May 8, 2008	102.99	102.99	99.25	100.56
2164	NYSE	TM	Wed, May 7, 2008	105.68	106.58	104.45	104.76
2163	NYSE	TM	Tue, May 6, 2008	105.17	105.90	104.39	105.66
2162	NYSE	TM	Mon, May 5, 2008	104.95	105.34	104.10	105.12
2161	NYSE	TM	Fri, May 2, 2008	103.31	105.14	103.31	104.94
2160	NYSE	TM	Thu, May 1, 2008	101.02	103.34	101.02	103.07
2159	NYSE	TM	Wed, Apr 30, 2008	101.16	103.18	101.16	101.50
2158	NYSE	TM	Tue, Apr 29, 2008	101.16	102.30	101.16	101.80
2157	NYSE	TM	Mon, Apr 28, 2008	101.42	102.59	101.42	101.96
2156	NYSE	TM	Fri, Apr 25, 2008	101.01	102.41	101.01	102.06
2155	NYSE	TM	Thu, Apr 24, 2008	99.32	100.70	98.89	100.10
2154	NYSE	TM	Wed, Apr 23, 2008	99.75	100.24	99.05	100.18
2153	NYSE	TM	Tue, Apr 22, 2008	101.69	101.69	100.12	100.56
2152	NYSE	TM	Mon, Apr 21, 2008	102.50	103.94	102.00	103.72
2151	NYSE	TM	Fri, Apr 18, 2008	100.49	101.95	100.38	101.55
2150	NYSE	TM	Thu, Apr 17, 2008	97.50	98.90	97.50	98.57
2149	NYSE	TM	Wed, Apr 16, 2008	97.32	98.25	96.44	97.98
2148	NYSE	TM	Tue, Apr 15, 2008	95.27	96.40	95.25	96.33
2147	NYSE	TM	Mon, Apr 14, 2008	96.86	96.86	95.55	95.74
2146	NYSE	TM	Fri, Apr 11, 2008	96.40	96.40	95.01	96.02
2145	NYSE	TM	Thu, Apr 10, 2008	95.57	96.24	95.01	95.41
2144	NYSE	TM	Wed, Apr 9, 2008	96.90	96.90	95.09	95.20
2143	NYSE	TM	Tue, Apr 8, 2008	97.25	97.25	96.06	96.43
2142	NYSE	TM	Mon, Apr 7, 2008	98.00	98.23	97.20	97.47
2141	NYSE	TM	Fri, Apr 4, 2008	98.54	98.68	97.54	97.98
2140	NYSE	TM	Thu, Apr 3, 2008	102.19	102.19	99.80	100.04
2139	NYSE	TM	Wed, Apr 2, 2008	103.17	103.29	101.31	101.92
2138	NYSE	TM	Tue, Apr 1, 2008	101.19	103.46	101.10	103.28
2137	NYSE	TM	Mon, Mar 31, 2008	100.29	101.33	99.80	100.89
2136	NYSE	TM	Fri, Mar 28, 2008	103.68	104.64	103.31	103.79
2135	NYSE	TM	Thu, Mar 27, 2008	104.00	104.00	102.19	102.26
2134	NYSE	TM	Wed, Mar 26, 2008	105.00	106.65	104.08	104.21
2133	NYSE	TM	Tue, Mar 25, 2008	106.95	107.26	104.78	106.95
2132	NYSE	TM	Mon, Mar 24, 2008	105.00	108.02	104.92	106.07
2131	NYSE	TM	Thu, Mar 20, 2008	101.89	103.50	99.92	103.16
2130	NYSE	TM	Wed, Mar 19, 2008	102.01	103.56	100.74	100.84
2129	NYSE	TM	Tue, Mar 18, 2008	100.40	102.71	100.28	102.60
2128	NYSE	TM	Mon, Mar 17, 2008	98.36	100.52	97.86	99.20
2127	NYSE	TM	Fri, Mar 14, 2008	103.25	103.39	99.15	100.28
2126	NYSE	TM	Thu, Mar 13, 2008	103.90	105.55	102.41	105.00
2125	NYSE	TM	Wed, Mar 12, 2008	107.02	107.02	104.90	105.02
2124	NYSE	TM	Tue, Mar 11, 2008	104.58	106.07	104.14	106.07
2123	NYSE	TM	Mon, Mar 10, 2008	102.51	103.15	100.49	100.80
2122	NYSE	TM	Fri, Mar 7, 2008	104.42	104.42	102.69	103.37
2121	NYSE	TM	Thu, Mar 6, 2008	104.84	105.95	104.04	104.41
2120	NYSE	TM	Wed, Mar 5, 2008	105.41	106.40	104.66	105.60
2119	NYSE	TM	Tue, Mar 4, 2008	106.78	106.78	104.17	105.26
2118	NYSE	TM	Mon, Mar 3, 2008	108.00	109.16	107.49	109.08
2117	NYSE	TM	Fri, Feb 29, 2008	109.99	109.99	108.15	108.55
2116	NYSE	TM	Thu, Feb 28, 2008	111.47	111.47	110.29	110.57
2115	NYSE	TM	Wed, Feb 27, 2008	112.05	113.84	112.05	112.87
2114	NYSE	TM	Tue, Feb 26, 2008	110.70	112.81	110.18	112.14
2113	NYSE	TM	Mon, Feb 25, 2008	111.31	112.32	110.49	112.14
2112	NYSE	TM	Fri, Feb 22, 2008	110.81	111.24	108.44	110.73
2111	NYSE	TM	Thu, Feb 21, 2008	113.00	113.00	110.80	110.81
2110	NYSE	TM	Wed, Feb 20, 2008	113.45	113.84	111.50	113.25
2109	NYSE	TM	Tue, Feb 19, 2008	116.93	117.59	114.92	116.00
2108	NYSE	TM	Fri, Feb 15, 2008	111.10	111.65	109.61	110.99
2107	NYSE	TM	Thu, Feb 14, 2008	110.50	110.97	109.15	109.52
2106	NYSE	TM	Wed, Feb 13, 2008	111.77	111.77	109.25	110.22
2105	NYSE	TM	Tue, Feb 12, 2008	111.25	113.17	111.25	112.15
2104	NYSE	TM	Mon, Feb 11, 2008	108.99	110.52	108.20	110.29
2103	NYSE	TM	Fri, Feb 8, 2008	109.05	110.17	107.84	108.63
2102	NYSE	TM	Thu, Feb 7, 2008	110.25	110.79	108.73	110.38
2101	NYSE	TM	Wed, Feb 6, 2008	109.32	110.63	107.73	107.78
2100	NYSE	TM	Tue, Feb 5, 2008	107.01	107.01	105.11	105.37
2099	NYSE	TM	Mon, Feb 4, 2008	109.90	110.41	109.02	109.19
2098	NYSE	TM	Fri, Feb 1, 2008	108.67	109.80	108.47	109.80
2097	NYSE	TM	Thu, Jan 31, 2008	107.81	108.90	106.38	108.32
2096	NYSE	TM	Wed, Jan 30, 2008	104.14	106.20	103.45	104.82
2095	NYSE	TM	Tue, Jan 29, 2008	103.74	103.82	102.69	103.82
2094	NYSE	TM	Mon, Jan 28, 2008	102.00	102.35	100.67	102.20
2093	NYSE	TM	Fri, Jan 25, 2008	102.73	104.00	101.20	102.00
2092	NYSE	TM	Thu, Jan 24, 2008	99.37	100.21	98.54	99.70
2091	NYSE	TM	Wed, Jan 23, 2008	94.99	99.72	94.00	99.25
2090	NYSE	TM	Tue, Jan 22, 2008	91.92	97.83	91.21	96.66
2089	NYSE	TM	Fri, Jan 18, 2008	99.75	100.84	98.01	99.70
2088	NYSE	TM	Thu, Jan 17, 2008	100.79	101.28	98.32	98.60
2087	NYSE	TM	Wed, Jan 16, 2008	98.89	100.26	98.24	99.26
2086	NYSE	TM	Tue, Jan 15, 2008	104.00	104.00	100.25	100.45
2085	NYSE	TM	Mon, Jan 14, 2008	103.01	104.90	103.01	104.11
2084	NYSE	TM	Fri, Jan 11, 2008	102.51	104.74	102.51	102.93
2083	NYSE	TM	Thu, Jan 10, 2008	103.20	104.94	102.75	104.38
2082	NYSE	TM	Wed, Jan 9, 2008	103.51	106.44	103.51	106.24
2081	NYSE	TM	Tue, Jan 8, 2008	105.07	105.12	102.87	103.04
2080	NYSE	TM	Mon, Jan 7, 2008	104.00	105.12	103.72	104.47
2079	NYSE	TM	Fri, Jan 4, 2008	105.76	106.50	103.75	103.94
2078	NYSE	TM	Thu, Jan 3, 2008	107.50	107.50	106.29	106.90
2077	NYSE	TM	Wed, Jan 2, 2008	106.60	107.65	106.02	106.46
2076	NYSE	TM	Mon, Dec 31, 2007	106.50	106.95	105.65	106.17
2075	NYSE	TM	Fri, Dec 28, 2007	107.25	107.67	106.54	106.60
2074	NYSE	TM	Thu, Dec 27, 2007	108.85	109.12	107.27	107.52
2073	NYSE	TM	Wed, Dec 26, 2007	108.23	108.90	107.65	108.87
2072	NYSE	TM	Mon, Dec 24, 2007	106.98	107.51	106.68	107.25
2071	NYSE	TM	Fri, Dec 21, 2007	106.20	107.46	105.94	107.40
2070	NYSE	TM	Thu, Dec 20, 2007	105.01	106.00	105.01	105.86
2069	NYSE	TM	Wed, Dec 19, 2007	105.56	106.65	105.04	105.58
2068	NYSE	TM	Tue, Dec 18, 2007	105.75	106.77	104.80	106.29
2067	NYSE	TM	Mon, Dec 17, 2007	106.00	106.91	105.04	105.19
2066	NYSE	TM	Fri, Dec 14, 2007	109.54	109.54	106.01	106.30
2065	NYSE	TM	Thu, Dec 13, 2007	111.00	111.13	109.69	110.43
2064	NYSE	TM	Wed, Dec 12, 2007	112.80	114.99	111.66	112.52
2063	NYSE	TM	Tue, Dec 11, 2007	114.82	114.82	110.90	110.97
2062	NYSE	TM	Mon, Dec 10, 2007	113.59	115.19	113.59	114.94
2061	NYSE	TM	Fri, Dec 7, 2007	114.25	114.56	113.85	114.21
2060	NYSE	TM	Thu, Dec 6, 2007	111.33	113.56	111.33	113.42
2059	NYSE	TM	Wed, Dec 5, 2007	110.89	112.85	110.89	112.33
2058	NYSE	TM	Tue, Dec 4, 2007	110.00	110.98	110.00	110.72
2057	NYSE	TM	Mon, Dec 3, 2007	112.00	112.81	110.61	110.92
2056	NYSE	TM	Fri, Nov 30, 2007	112.69	113.75	111.96	112.45
2055	NYSE	TM	Thu, Nov 29, 2007	112.00	113.04	111.98	112.66
2054	NYSE	TM	Wed, Nov 28, 2007	110.55	112.70	110.39	112.17
2053	NYSE	TM	Tue, Nov 27, 2007	112.00	112.70	110.47	112.11
2052	NYSE	TM	Mon, Nov 26, 2007	108.40	110.64	108.40	108.45
2051	NYSE	TM	Fri, Nov 23, 2007	108.10	109.68	107.86	109.40
2050	NYSE	TM	Wed, Nov 21, 2007	108.99	108.99	106.94	108.08
2049	NYSE	TM	Tue, Nov 20, 2007	109.00	111.29	108.56	110.07
2048	NYSE	TM	Mon, Nov 19, 2007	109.75	110.35	107.98	108.80
2047	NYSE	TM	Fri, Nov 16, 2007	110.28	111.27	109.36	110.20
2046	NYSE	TM	Thu, Nov 15, 2007	111.15	111.85	109.76	110.48
2045	NYSE	TM	Wed, Nov 14, 2007	110.17	112.14	110.17	111.12
2044	NYSE	TM	Tue, Nov 13, 2007	108.88	111.32	108.88	111.13
2043	NYSE	TM	Mon, Nov 12, 2007	108.20	109.46	107.45	107.73
2042	NYSE	TM	Fri, Nov 9, 2007	106.79	108.72	106.79	107.86
2041	NYSE	TM	Thu, Nov 8, 2007	112.50	112.50	107.52	108.99
2040	NYSE	TM	Wed, Nov 7, 2007	114.25	116.00	110.88	111.71
2039	NYSE	TM	Tue, Nov 6, 2007	111.00	112.12	111.00	111.99
2038	NYSE	TM	Mon, Nov 5, 2007	111.00	112.94	110.62	111.64
2037	NYSE	TM	Fri, Nov 2, 2007	113.00	113.38	111.74	113.00
2036	NYSE	TM	Thu, Nov 1, 2007	115.45	115.62	113.99	114.45
2035	NYSE	TM	Wed, Oct 31, 2007	114.07	114.65	112.00	114.44
2034	NYSE	TM	Tue, Oct 30, 2007	111.80	112.09	111.20	111.30
2033	NYSE	TM	Mon, Oct 29, 2007	112.11	112.32	110.90	111.99
2032	NYSE	TM	Fri, Oct 26, 2007	108.65	109.94	107.82	109.73
2031	NYSE	TM	Thu, Oct 25, 2007	105.50	105.83	104.77	105.75
2030	NYSE	TM	Wed, Oct 24, 2007	106.90	106.94	104.50	106.07
2029	NYSE	TM	Tue, Oct 23, 2007	107.98	108.98	107.54	108.34
2028	NYSE	TM	Mon, Oct 22, 2007	106.51	107.00	105.41	106.86
2027	NYSE	TM	Fri, Oct 19, 2007	107.50	108.04	106.25	106.40
2026	NYSE	TM	Thu, Oct 18, 2007	108.76	109.10	108.13	108.98
2025	NYSE	TM	Wed, Oct 17, 2007	107.71	108.00	106.32	107.03
2024	NYSE	TM	Tue, Oct 16, 2007	109.00	109.25	107.41	108.90
2023	NYSE	TM	Mon, Oct 15, 2007	110.05	110.05	107.68	108.11
2022	NYSE	TM	Fri, Oct 12, 2007	112.09	112.75	112.01	112.63
2021	NYSE	TM	Thu, Oct 11, 2007	114.50	115.07	113.15	113.68
2020	NYSE	TM	Wed, Oct 10, 2007	114.03	114.59	113.85	114.12
2019	NYSE	TM	Tue, Oct 9, 2007	115.50	115.94	115.00	115.80
2018	NYSE	TM	Mon, Oct 8, 2007	116.95	117.36	116.71	117.36
2017	NYSE	TM	Fri, Oct 5, 2007	117.49	118.54	117.25	117.67
2016	NYSE	TM	Thu, Oct 4, 2007	116.75	116.99	115.94	116.29
2015	NYSE	TM	Wed, Oct 3, 2007	117.98	117.98	115.38	116.13
2014	NYSE	TM	Tue, Oct 2, 2007	118.56	119.00	117.51	118.23
2013	NYSE	TM	Mon, Oct 1, 2007	117.72	118.87	117.51	118.75
2012	NYSE	TM	Fri, Sep 28, 2007	117.60	117.99	116.80	116.86
2011	NYSE	TM	Thu, Sep 27, 2007	115.00	116.07	115.00	115.88
2010	NYSE	TM	Wed, Sep 26, 2007	115.30	115.30	113.50	114.89
2009	NYSE	TM	Tue, Sep 25, 2007	115.00	115.93	114.84	115.30
2008	NYSE	TM	Mon, Sep 24, 2007	115.00	116.50	114.15	114.65
2007	NYSE	TM	Fri, Sep 21, 2007	114.60	115.33	114.59	115.06
2006	NYSE	TM	Thu, Sep 20, 2007	115.46	115.87	114.60	115.30
2005	NYSE	TM	Wed, Sep 19, 2007	115.40	116.33	115.13	115.46
2004	NYSE	TM	Tue, Sep 18, 2007	111.66	113.78	111.47	113.73
2003	NYSE	TM	Mon, Sep 17, 2007	112.50	113.02	112.20	112.67
2002	NYSE	TM	Fri, Sep 14, 2007	112.64	113.50	112.26	113.18
2001	NYSE	TM	Thu, Sep 13, 2007	112.75	113.09	112.27	112.38
2000	NYSE	TM	Wed, Sep 12, 2007	113.25	113.65	112.60	113.14
1999	NYSE	TM	Tue, Sep 11, 2007	113.06	113.68	112.93	113.25
1998	NYSE	TM	Mon, Sep 10, 2007	115.01	115.01	111.93	112.47
1997	NYSE	TM	Fri, Sep 7, 2007	114.00	114.00	112.63	113.30
1996	NYSE	TM	Thu, Sep 6, 2007	114.75	116.09	114.38	115.48
1995	NYSE	TM	Wed, Sep 5, 2007	115.49	115.59	114.50	115.27
1994	NYSE	TM	Tue, Sep 4, 2007	116.55	117.17	116.09	116.95
1993	NYSE	TM	Fri, Aug 31, 2007	115.85	116.40	115.05	115.68
1992	NYSE	TM	Thu, Aug 30, 2007	112.70	114.23	112.37	113.29
1991	NYSE	TM	Wed, Aug 29, 2007	113.02	114.98	112.66	114.81
1990	NYSE	TM	Tue, Aug 28, 2007	115.00	115.17	112.94	113.01
1989	NYSE	TM	Mon, Aug 27, 2007	115.46	116.00	115.11	115.19
1988	NYSE	TM	Fri, Aug 24, 2007	114.96	116.75	114.72	116.59
1987	NYSE	TM	Thu, Aug 23, 2007	115.10	115.65	114.88	115.31
1986	NYSE	TM	Wed, Aug 22, 2007	114.51	115.64	114.50	115.31
1985	NYSE	TM	Tue, Aug 21, 2007	113.65	114.98	113.65	114.49
1984	NYSE	TM	Mon, Aug 20, 2007	114.52	114.52	112.61	113.65
1983	NYSE	TM	Fri, Aug 17, 2007	113.58	114.99	111.91	114.51
1982	NYSE	TM	Thu, Aug 16, 2007	114.21	115.53	110.00	113.91
1981	NYSE	TM	Wed, Aug 15, 2007	117.00	117.49	115.11	115.26
1980	NYSE	TM	Tue, Aug 14, 2007	119.36	119.37	117.80	117.99
1979	NYSE	TM	Mon, Aug 13, 2007	119.92	120.55	119.40	119.40
1978	NYSE	TM	Fri, Aug 10, 2007	119.86	120.19	117.21	119.33
1977	NYSE	TM	Thu, Aug 9, 2007	120.71	121.21	119.50	119.79
1976	NYSE	TM	Wed, Aug 8, 2007	122.49	123.35	122.24	123.22
1975	NYSE	TM	Tue, Aug 7, 2007	121.45	122.90	121.38	122.41
1974	NYSE	TM	Mon, Aug 6, 2007	121.99	122.19	118.81	121.15
1973	NYSE	TM	Fri, Aug 3, 2007	121.54	121.54	118.90	118.90
1972	NYSE	TM	Thu, Aug 2, 2007	118.01	119.17	117.62	118.59
1971	NYSE	TM	Wed, Aug 1, 2007	120.38	121.66	117.62	119.17
1970	NYSE	TM	Tue, Jul 31, 2007	121.49	122.36	120.50	120.63
1969	NYSE	TM	Mon, Jul 30, 2007	122.12	122.60	121.00	121.79
1968	NYSE	TM	Fri, Jul 27, 2007	121.74	121.74	119.04	120.48
1967	NYSE	TM	Thu, Jul 26, 2007	122.32	122.35	117.05	119.20
1966	NYSE	TM	Wed, Jul 25, 2007	123.39	123.41	121.50	122.29
1965	NYSE	TM	Tue, Jul 24, 2007	123.78	123.78	122.31	122.49
1964	NYSE	TM	Mon, Jul 23, 2007	122.91	123.60	122.78	123.19
1963	NYSE	TM	Fri, Jul 20, 2007	123.65	123.77	121.85	122.91
1962	NYSE	TM	Thu, Jul 19, 2007	123.69	124.03	123.46	123.71
1961	NYSE	TM	Wed, Jul 18, 2007	122.25	122.67	121.24	122.61
1960	NYSE	TM	Tue, Jul 17, 2007	124.00	124.47	123.70	123.97
1959	NYSE	TM	Mon, Jul 16, 2007	126.10	126.39	125.73	125.84
1958	NYSE	TM	Fri, Jul 13, 2007	125.70	126.34	125.50	125.98
1957	NYSE	TM	Thu, Jul 12, 2007	125.00	126.35	124.93	126.30
1956	NYSE	TM	Wed, Jul 11, 2007	125.53	125.81	125.00	125.67
1955	NYSE	TM	Tue, Jul 10, 2007	126.34	126.51	125.54	125.71
1954	NYSE	TM	Mon, Jul 9, 2007	126.90	127.30	126.67	126.93
1953	NYSE	TM	Fri, Jul 6, 2007	126.35	126.80	126.06	126.23
1952	NYSE	TM	Thu, Jul 5, 2007	127.78	127.78	126.55	127.19
1951	NYSE	TM	Tue, Jul 3, 2007	127.85	128.33	127.07	127.97
1950	NYSE	TM	Mon, Jul 2, 2007	127.27	128.20	127.00	128.12
1949	NYSE	TM	Fri, Jun 29, 2007	126.15	126.49	125.26	125.88
1948	NYSE	TM	Thu, Jun 28, 2007	123.89	125.15	123.80	124.67
1947	NYSE	TM	Wed, Jun 27, 2007	123.16	124.02	122.71	123.85
1946	NYSE	TM	Tue, Jun 26, 2007	124.42	124.52	123.33	123.50
1945	NYSE	TM	Mon, Jun 25, 2007	123.13	124.12	122.64	123.11
1944	NYSE	TM	Fri, Jun 22, 2007	124.05	124.20	122.60	123.02
1943	NYSE	TM	Thu, Jun 21, 2007	124.82	125.00	123.71	124.99
1942	NYSE	TM	Wed, Jun 20, 2007	125.13	125.43	123.38	123.70
1941	NYSE	TM	Tue, Jun 19, 2007	125.23	125.48	124.72	125.20
1940	NYSE	TM	Mon, Jun 18, 2007	125.60	125.60	124.28	124.99
1939	NYSE	TM	Fri, Jun 15, 2007	125.00	125.56	124.82	125.45
1938	NYSE	TM	Thu, Jun 14, 2007	123.50	124.02	123.01	123.72
1937	NYSE	TM	Wed, Jun 13, 2007	123.25	123.91	122.93	123.81
1936	NYSE	TM	Tue, Jun 12, 2007	122.89	123.61	122.30	122.34
1935	NYSE	TM	Mon, Jun 11, 2007	124.84	124.90	123.81	123.99
1934	NYSE	TM	Fri, Jun 8, 2007	122.00	124.70	121.50	124.45
1933	NYSE	TM	Thu, Jun 7, 2007	124.52	125.17	122.68	123.13
1932	NYSE	TM	Wed, Jun 6, 2007	125.49	125.49	122.80	123.36
1931	NYSE	TM	Tue, Jun 5, 2007	124.94	125.49	124.77	125.04
1930	NYSE	TM	Mon, Jun 4, 2007	123.75	124.36	123.13	124.25
1929	NYSE	TM	Fri, Jun 1, 2007	122.18	122.94	122.02	122.94
1928	NYSE	TM	Thu, May 31, 2007	120.39	120.83	119.92	120.76
1927	NYSE	TM	Wed, May 30, 2007	119.57	120.10	119.25	120.05
1926	NYSE	TM	Tue, May 29, 2007	120.56	121.10	119.68	120.22
1925	NYSE	TM	Fri, May 25, 2007	120.10	120.48	119.85	120.00
1924	NYSE	TM	Thu, May 24, 2007	121.88	121.94	119.89	120.32
1923	NYSE	TM	Wed, May 23, 2007	120.16	120.89	119.25	120.38
1922	NYSE	TM	Tue, May 22, 2007	119.61	119.80	119.12	119.31
1921	NYSE	TM	Mon, May 21, 2007	120.85	120.86	120.23	120.38
1920	NYSE	TM	Fri, May 18, 2007	122.00	122.24	121.21	121.83
1919	NYSE	TM	Thu, May 17, 2007	121.02	122.07	120.96	121.50
1918	NYSE	TM	Wed, May 16, 2007	122.00	122.59	121.87	122.51
1917	NYSE	TM	Tue, May 15, 2007	122.01	123.00	121.51	121.80
1916	NYSE	TM	Mon, May 14, 2007	121.75	122.35	121.30	122.15
1915	NYSE	TM	Fri, May 11, 2007	118.76	120.25	118.66	119.94
1914	NYSE	TM	Thu, May 10, 2007	117.51	118.09	116.24	116.80
1913	NYSE	TM	Wed, May 9, 2007	119.98	120.01	119.06	119.27
1912	NYSE	TM	Tue, May 8, 2007	120.64	120.66	119.73	120.51
1911	NYSE	TM	Mon, May 7, 2007	121.13	121.70	120.93	121.53
1910	NYSE	TM	Fri, May 4, 2007	120.52	121.13	120.41	120.93
1909	NYSE	TM	Thu, May 3, 2007	120.27	120.67	119.95	120.40
1908	NYSE	TM	Wed, May 2, 2007	120.96	120.98	118.12	120.32
1907	NYSE	TM	Tue, May 1, 2007	121.74	121.75	121.03	121.53
1906	NYSE	TM	Mon, Apr 30, 2007	122.00	122.71	121.42	121.42
1905	NYSE	TM	Fri, Apr 27, 2007	122.35	122.85	121.96	122.00
1904	NYSE	TM	Thu, Apr 26, 2007	121.90	122.58	121.50	122.35
1903	NYSE	TM	Wed, Apr 25, 2007	122.50	123.46	121.99	122.93
1902	NYSE	TM	Tue, Apr 24, 2007	124.79	124.79	123.62	123.89
1901	NYSE	TM	Mon, Apr 23, 2007	125.00	125.17	124.75	124.87
1900	NYSE	TM	Fri, Apr 20, 2007	125.01	126.11	125.01	125.93
1899	NYSE	TM	Thu, Apr 19, 2007	123.44	124.55	123.03	124.17
1898	NYSE	TM	Wed, Apr 18, 2007	123.13	124.19	122.95	123.66
1897	NYSE	TM	Tue, Apr 17, 2007	122.33	122.70	121.83	122.29
1896	NYSE	TM	Mon, Apr 16, 2007	121.15	123.20	120.92	122.73
1895	NYSE	TM	Fri, Apr 13, 2007	121.00	121.73	120.81	121.52
1894	NYSE	TM	Thu, Apr 12, 2007	123.85	124.49	123.27	124.40
1893	NYSE	TM	Wed, Apr 11, 2007	125.67	125.73	124.37	124.54
1892	NYSE	TM	Tue, Apr 10, 2007	125.90	126.88	125.59	126.49
1891	NYSE	TM	Mon, Apr 9, 2007	126.75	126.80	125.90	126.29
1890	NYSE	TM	Thu, Apr 5, 2007	125.78	126.97	125.61	126.49
1889	NYSE	TM	Wed, Apr 4, 2007	127.65	128.50	127.25	127.74
1888	NYSE	TM	Tue, Apr 3, 2007	125.70	127.50	125.32	126.98
1887	NYSE	TM	Mon, Apr 2, 2007	126.88	127.35	126.13	126.92
1886	NYSE	TM	Fri, Mar 30, 2007	128.50	129.19	127.91	128.16
1885	NYSE	TM	Thu, Mar 29, 2007	129.78	130.18	128.74	129.95
1884	NYSE	TM	Wed, Mar 28, 2007	130.56	130.56	128.63	128.86
1883	NYSE	TM	Tue, Mar 27, 2007	131.50	131.50	130.52	131.26
1882	NYSE	TM	Mon, Mar 26, 2007	132.75	132.78	131.45	132.70
1881	NYSE	TM	Fri, Mar 23, 2007	133.60	133.67	132.87	133.18
1880	NYSE	TM	Thu, Mar 22, 2007	132.76	133.46	132.03	132.80
1879	NYSE	TM	Wed, Mar 21, 2007	131.98	133.53	131.02	133.53
1878	NYSE	TM	Tue, Mar 20, 2007	131.45	132.50	131.45	132.05
1877	NYSE	TM	Mon, Mar 19, 2007	130.46	131.63	130.43	131.55
1876	NYSE	TM	Fri, Mar 16, 2007	130.03	131.13	129.64	129.90
1875	NYSE	TM	Thu, Mar 15, 2007	130.48	131.06	130.11	130.74
1874	NYSE	TM	Wed, Mar 14, 2007	130.00	130.70	127.82	129.98
1873	NYSE	TM	Tue, Mar 13, 2007	133.40	133.40	130.50	130.75
1872	NYSE	TM	Mon, Mar 12, 2007	133.14	133.72	132.20	133.40
1871	NYSE	TM	Fri, Mar 9, 2007	134.30	134.70	132.89	133.14
1870	NYSE	TM	Thu, Mar 8, 2007	134.98	135.63	134.00	134.44
1869	NYSE	TM	Wed, Mar 7, 2007	133.24	133.78	132.72	132.92
1868	NYSE	TM	Tue, Mar 6, 2007	132.45	132.88	131.38	132.73
1867	NYSE	TM	Mon, Mar 5, 2007	128.30	129.49	127.78	127.91
1866	NYSE	TM	Fri, Mar 2, 2007	130.10	130.72	128.47	129.09
1865	NYSE	TM	Thu, Mar 1, 2007	130.51	131.72	127.77	131.28
1864	NYSE	TM	Wed, Feb 28, 2007	135.15	135.39	132.58	133.60
1863	NYSE	TM	Tue, Feb 27, 2007	138.00	138.00	130.02	132.97
1862	NYSE	TM	Mon, Feb 26, 2007	136.90	137.49	135.90	137.03
1861	NYSE	TM	Fri, Feb 23, 2007	135.80	136.05	135.31	135.50
1860	NYSE	TM	Thu, Feb 22, 2007	135.85	136.01	135.06	135.65
1859	NYSE	TM	Wed, Feb 21, 2007	135.37	135.94	135.16	135.59
1858	NYSE	TM	Tue, Feb 20, 2007	136.50	137.35	135.83	136.67
1857	NYSE	TM	Fri, Feb 16, 2007	137.02	137.15	136.29	137.15
1856	NYSE	TM	Thu, Feb 15, 2007	137.08	137.11	136.13	136.77
1855	NYSE	TM	Wed, Feb 14, 2007	134.82	137.06	134.82	136.50
1854	NYSE	TM	Tue, Feb 13, 2007	134.05	134.87	134.05	134.86
1853	NYSE	TM	Mon, Feb 12, 2007	132.47	132.65	131.35	131.79
1852	NYSE	TM	Fri, Feb 9, 2007	133.48	133.69	131.72	132.06
1851	NYSE	TM	Thu, Feb 8, 2007	132.41	132.41	131.49	132.10
1850	NYSE	TM	Wed, Feb 7, 2007	133.10	133.30	132.17	132.94
1849	NYSE	TM	Tue, Feb 6, 2007	133.49	134.40	132.26	133.70
1848	NYSE	TM	Mon, Feb 5, 2007	130.00	130.89	130.00	130.46
1847	NYSE	TM	Fri, Feb 2, 2007	131.65	131.67	130.69	131.27
1846	NYSE	TM	Thu, Feb 1, 2007	133.00	133.57	132.55	133.28
1845	NYSE	TM	Wed, Jan 31, 2007	130.90	132.27	130.50	131.78
1844	NYSE	TM	Tue, Jan 30, 2007	132.30	132.95	132.15	132.71
1843	NYSE	TM	Mon, Jan 29, 2007	131.85	132.50	131.42	131.70
1842	NYSE	TM	Fri, Jan 26, 2007	132.00	132.20	130.81	131.54
1841	NYSE	TM	Thu, Jan 25, 2007	132.80	133.59	131.20	131.70
1840	NYSE	TM	Wed, Jan 24, 2007	134.48	135.60	133.98	135.70
1839	NYSE	TM	Tue, Jan 23, 2007	132.10	132.75	131.40	132.08
1838	NYSE	TM	Mon, Jan 22, 2007	132.27	132.27	130.42	131.21
1837	NYSE	TM	Fri, Jan 19, 2007	131.94	132.50	131.74	132.33
1836	NYSE	TM	Thu, Jan 18, 2007	132.20	132.95	131.43	132.08
1835	NYSE	TM	Wed, Jan 17, 2007	131.64	131.89	130.78	131.10
1834	NYSE	TM	Tue, Jan 16, 2007	131.49	132.49	130.75	131.21
1833	NYSE	TM	Fri, Jan 12, 2007	129.87	130.89	129.79	130.89
1832	NYSE	TM	Thu, Jan 11, 2007	128.00	130.43	127.81	128.78
1831	NYSE	TM	Wed, Jan 10, 2007	129.00	129.86	128.21	129.43
1830	NYSE	TM	Tue, Jan 9, 2007	132.17	132.94	131.24	132.16
1829	NYSE	TM	Mon, Jan 8, 2007	134.60	134.74	133.80	133.97
1828	NYSE	TM	Fri, Jan 5, 2007	133.30	133.87	132.55	133.72
1827	NYSE	TM	Thu, Jan 4, 2007	136.65	137.97	135.64	137.77
1826	NYSE	TM	Wed, Jan 3, 2007	135.25	136.54	134.45	135.30
1825	NYSE	TM	Fri, Dec 29, 2006	134.19	135.09	133.44	134.31
1824	NYSE	TM	Thu, Dec 28, 2006	134.28	134.84	133.71	134.26
1823	NYSE	TM	Wed, Dec 27, 2006	133.36	134.27	132.92	134.26
1822	NYSE	TM	Tue, Dec 26, 2006	131.25	132.49	131.11	131.61
1821	NYSE	TM	Fri, Dec 22, 2006	131.75	132.28	130.80	131.91
1820	NYSE	TM	Thu, Dec 21, 2006	129.96	130.69	129.63	130.07
1819	NYSE	TM	Wed, Dec 20, 2006	127.80	128.37	127.66	128.22
1818	NYSE	TM	Tue, Dec 19, 2006	126.00	126.98	125.39	126.70
1817	NYSE	TM	Mon, Dec 18, 2006	126.26	126.96	125.75	126.10
1816	NYSE	TM	Fri, Dec 15, 2006	126.00	126.20	125.34	125.76
1815	NYSE	TM	Thu, Dec 14, 2006	125.13	126.06	124.78	125.70
1814	NYSE	TM	Wed, Dec 13, 2006	124.60	124.66	123.82	124.25
1813	NYSE	TM	Tue, Dec 12, 2006	123.00	123.63	122.49	123.61
1812	NYSE	TM	Mon, Dec 11, 2006	122.70	122.70	122.07	122.67
1811	NYSE	TM	Fri, Dec 8, 2006	121.89	122.84	121.89	121.99
1810	NYSE	TM	Thu, Dec 7, 2006	122.39	122.39	121.35	121.65
1809	NYSE	TM	Wed, Dec 6, 2006	120.99	121.52	120.75	121.30
1808	NYSE	TM	Tue, Dec 5, 2006	120.50	121.02	119.99	121.00
1807	NYSE	TM	Mon, Dec 4, 2006	120.00	121.30	119.83	121.18
1806	NYSE	TM	Fri, Dec 1, 2006	120.34	120.69	119.24	120.00
1805	NYSE	TM	Thu, Nov 30, 2006	120.70	120.73	119.55	120.05
1804	NYSE	TM	Wed, Nov 29, 2006	119.23	119.74	118.78	119.41
1803	NYSE	TM	Tue, Nov 28, 2006	117.40	117.61	116.73	117.44
1802	NYSE	TM	Mon, Nov 27, 2006	118.67	120.90	117.38	117.44
1801	NYSE	TM	Fri, Nov 24, 2006	118.95	119.06	118.11	118.61
1800	NYSE	TM	Wed, Nov 22, 2006	119.74	120.00	119.22	119.69
1799	NYSE	TM	Tue, Nov 21, 2006	118.13	118.36	117.90	118.23
1798	NYSE	TM	Mon, Nov 20, 2006	118.00	120.45	118.00	118.67
1797	NYSE	TM	Fri, Nov 17, 2006	123.00	123.25	122.50	122.88
1796	NYSE	TM	Thu, Nov 16, 2006	123.50	123.50	122.49	122.58
1795	NYSE	TM	Wed, Nov 15, 2006	124.02	124.63	123.50	123.85
1794	NYSE	TM	Tue, Nov 14, 2006	124.85	125.02	123.57	124.82
1793	NYSE	TM	Mon, Nov 13, 2006	120.83	121.16	120.28	120.88
1792	NYSE	TM	Fri, Nov 10, 2006	122.27	122.27	121.02	121.82
1791	NYSE	TM	Thu, Nov 9, 2006	123.46	123.46	122.15	122.39
1790	NYSE	TM	Wed, Nov 8, 2006	122.00	123.55	121.74	123.46
1789	NYSE	TM	Tue, Nov 7, 2006	122.95	123.00	120.95	121.21
1788	NYSE	TM	Mon, Nov 6, 2006	118.65	120.29	118.50	119.73
1787	NYSE	TM	Fri, Nov 3, 2006	118.62	118.62	117.31	117.66
1786	NYSE	TM	Thu, Nov 2, 2006	117.86	118.54	117.54	118.25
1785	NYSE	TM	Wed, Nov 1, 2006	118.75	119.10	117.36	117.55
1784	NYSE	TM	Tue, Oct 31, 2006	117.98	118.46	117.70	118.00
1783	NYSE	TM	Mon, Oct 30, 2006	118.66	118.95	117.80	118.55
1782	NYSE	TM	Fri, Oct 27, 2006	120.02	120.18	118.80	119.03
1781	NYSE	TM	Thu, Oct 26, 2006	119.47	120.36	119.12	120.02
1780	NYSE	TM	Wed, Oct 25, 2006	118.92	119.53	118.51	119.23
1779	NYSE	TM	Tue, Oct 24, 2006	117.69	118.56	117.37	118.24
1778	NYSE	TM	Mon, Oct 23, 2006	116.38	117.64	116.10	117.42
1777	NYSE	TM	Fri, Oct 20, 2006	116.05	116.14	115.09	115.60
1776	NYSE	TM	Thu, Oct 19, 2006	114.65	114.98	114.25	114.81
1775	NYSE	TM	Wed, Oct 18, 2006	114.50	114.89	113.73	114.15
1774	NYSE	TM	Tue, Oct 17, 2006	114.20	114.20	113.41	113.73
1773	NYSE	TM	Mon, Oct 16, 2006	115.75	116.13	115.55	116.03
1772	NYSE	TM	Fri, Oct 13, 2006	115.85	116.35	115.38	116.20
1771	NYSE	TM	Thu, Oct 12, 2006	115.77	117.09	115.77	116.93
1770	NYSE	TM	Wed, Oct 11, 2006	115.04	116.10	115.01	115.77
1769	NYSE	TM	Tue, Oct 10, 2006	114.50	115.25	114.00	115.00
1768	NYSE	TM	Mon, Oct 9, 2006	114.03	114.03	112.97	113.40
1767	NYSE	TM	Fri, Oct 6, 2006	114.54	114.54	113.68	114.21
1766	NYSE	TM	Thu, Oct 5, 2006	116.00	116.00	114.80	115.37
1765	NYSE	TM	Wed, Oct 4, 2006	111.90	113.96	111.70	113.63
1764	NYSE	TM	Tue, Oct 3, 2006	110.11	111.45	109.96	111.03
1763	NYSE	TM	Mon, Oct 2, 2006	109.70	111.11	109.67	110.50
1762	NYSE	TM	Fri, Sep 29, 2006	109.23	109.23	108.51	108.90
1761	NYSE	TM	Thu, Sep 28, 2006	108.80	109.25	108.43	109.12
1760	NYSE	TM	Wed, Sep 27, 2006	108.20	109.00	108.20	108.60
1759	NYSE	TM	Tue, Sep 26, 2006	107.45	108.31	107.21	108.20
1758	NYSE	TM	Mon, Sep 25, 2006	107.74	108.73	107.11	108.48
1757	NYSE	TM	Fri, Sep 22, 2006	107.80	107.81	106.57	107.01
1756	NYSE	TM	Thu, Sep 21, 2006	108.96	108.96	107.62	108.03
1755	NYSE	TM	Wed, Sep 20, 2006	107.34	107.51	106.56	107.29
1754	NYSE	TM	Tue, Sep 19, 2006	106.56	106.95	105.85	106.36
1753	NYSE	TM	Mon, Sep 18, 2006	106.31	106.53	105.86	106.40
1752	NYSE	TM	Fri, Sep 15, 2006	106.55	107.34	105.85	106.16
1751	NYSE	TM	Thu, Sep 14, 2006	106.86	106.98	105.74	106.65
1750	NYSE	TM	Wed, Sep 13, 2006	105.64	106.72	105.36	106.24
1749	NYSE	TM	Tue, Sep 12, 2006	105.35	106.40	105.00	106.08
1748	NYSE	TM	Mon, Sep 11, 2006	105.01	105.10	103.78	104.66
1747	NYSE	TM	Fri, Sep 8, 2006	106.98	106.98	106.11	106.36
1746	NYSE	TM	Thu, Sep 7, 2006	106.80	106.80	105.65	106.16
1745	NYSE	TM	Wed, Sep 6, 2006	108.00	108.35	107.30	107.34
1744	NYSE	TM	Tue, Sep 5, 2006	109.16	109.29	108.64	109.14
1743	NYSE	TM	Fri, Sep 1, 2006	108.30	108.75	107.64	108.48
1742	NYSE	TM	Thu, Aug 31, 2006	108.25	108.54	107.82	108.34
1741	NYSE	TM	Wed, Aug 30, 2006	107.40	107.73	107.12	107.55
1740	NYSE	TM	Tue, Aug 29, 2006	108.34	108.34	106.84	108.03
1739	NYSE	TM	Mon, Aug 28, 2006	105.90	107.43	105.90	107.14
1738	NYSE	TM	Fri, Aug 25, 2006	106.50	107.35	105.02	106.12
1737	NYSE	TM	Thu, Aug 24, 2006	109.76	109.76	107.75	108.31
1736	NYSE	TM	Wed, Aug 23, 2006	110.90	111.57	109.67	110.21
1735	NYSE	TM	Tue, Aug 22, 2006	110.96	110.96	109.96	110.45
1734	NYSE	TM	Mon, Aug 21, 2006	110.33	110.52	110.00	110.14
1733	NYSE	TM	Fri, Aug 18, 2006	112.50	112.50	110.83	111.75
1732	NYSE	TM	Thu, Aug 17, 2006	111.87	113.45	111.68	112.37
1731	NYSE	TM	Wed, Aug 16, 2006	111.01	111.90	110.74	111.56
1730	NYSE	TM	Tue, Aug 15, 2006	108.95	110.15	108.95	109.89
1729	NYSE	TM	Mon, Aug 14, 2006	108.85	109.28	107.84	108.05
1728	NYSE	TM	Fri, Aug 11, 2006	108.09	108.26	107.03	107.47
1727	NYSE	TM	Thu, Aug 10, 2006	109.70	109.72	108.76	109.37
1726	NYSE	TM	Wed, Aug 9, 2006	109.50	109.72	108.70	108.90
1725	NYSE	TM	Tue, Aug 8, 2006	108.00	108.90	106.65	107.11
1724	NYSE	TM	Mon, Aug 7, 2006	105.60	106.70	105.24	105.66
1723	NYSE	TM	Fri, Aug 4, 2006	110.00	110.48	107.35	108.14
1722	NYSE	TM	Thu, Aug 3, 2006	105.86	107.66	105.50	106.97
1721	NYSE	TM	Wed, Aug 2, 2006	105.45	105.63	104.25	105.11
1720	NYSE	TM	Tue, Aug 1, 2006	104.08	104.08	102.87	103.50
1719	NYSE	TM	Mon, Jul 31, 2006	106.10	106.10	105.14	105.22
1718	NYSE	TM	Fri, Jul 28, 2006	104.12	105.75	104.02	105.60
1717	NYSE	TM	Thu, Jul 27, 2006	103.40	104.20	102.50	103.10
1716	NYSE	TM	Wed, Jul 26, 2006	103.00	103.00	101.00	101.76
1715	NYSE	TM	Tue, Jul 25, 2006	102.00	103.22	101.71	102.60
1714	NYSE	TM	Mon, Jul 24, 2006	100.00	100.91	99.80	100.55
1713	NYSE	TM	Fri, Jul 21, 2006	98.84	99.19	98.33	98.78
1712	NYSE	TM	Thu, Jul 20, 2006	99.62	100.62	98.50	98.84
1711	NYSE	TM	Wed, Jul 19, 2006	96.18	99.25	96.00	98.64
1710	NYSE	TM	Tue, Jul 18, 2006	96.25	96.74	94.52	95.83
1709	NYSE	TM	Mon, Jul 17, 2006	97.01	97.63	96.71	97.15
1708	NYSE	TM	Fri, Jul 14, 2006	98.00	98.26	97.15	97.96
1707	NYSE	TM	Thu, Jul 13, 2006	102.02	102.02	99.03	99.10
1706	NYSE	TM	Wed, Jul 12, 2006	103.39	103.76	102.15	102.53
1705	NYSE	TM	Tue, Jul 11, 2006	105.00	105.86	104.10	105.71
1704	NYSE	TM	Mon, Jul 10, 2006	106.01	106.23	105.17	105.49
1703	NYSE	TM	Fri, Jul 7, 2006	104.50	105.35	104.22	104.38
1702	NYSE	TM	Thu, Jul 6, 2006	103.14	103.72	102.79	103.27
1701	NYSE	TM	Wed, Jul 5, 2006	103.18	103.20	101.61	102.36
1700	NYSE	TM	Mon, Jul 3, 2006	103.72	105.19	103.72	105.04
1699	NYSE	TM	Fri, Jun 30, 2006	104.75	104.95	103.82	104.59
1698	NYSE	TM	Thu, Jun 29, 2006	99.45	102.23	99.19	102.23
1697	NYSE	TM	Wed, Jun 28, 2006	98.85	98.99	98.30	98.67
1696	NYSE	TM	Tue, Jun 27, 2006	100.13	100.14	98.24	98.25
1695	NYSE	TM	Mon, Jun 26, 2006	100.16	100.55	99.73	100.49
1694	NYSE	TM	Fri, Jun 23, 2006	99.88	100.15	99.31	99.69
1693	NYSE	TM	Thu, Jun 22, 2006	102.37	102.37	100.78	100.86
1692	NYSE	TM	Wed, Jun 21, 2006	100.40	101.95	100.24	101.27
1691	NYSE	TM	Tue, Jun 20, 2006	101.61	101.61	100.61	100.64
1690	NYSE	TM	Mon, Jun 19, 2006	101.66	101.85	100.37	100.60
1689	NYSE	TM	Fri, Jun 16, 2006	101.50	101.50	100.38	100.67
1688	NYSE	TM	Thu, Jun 15, 2006	98.97	101.24	98.75	100.79
1687	NYSE	TM	Wed, Jun 14, 2006	96.87	98.36	96.87	98.16
1686	NYSE	TM	Tue, Jun 13, 2006	96.90	97.55	95.20	95.51
1685	NYSE	TM	Mon, Jun 12, 2006	100.81	101.95	99.62	99.69
1684	NYSE	TM	Fri, Jun 9, 2006	102.00	102.00	100.14	100.55
1683	NYSE	TM	Thu, Jun 8, 2006	100.74	101.58	98.41	101.49
1682	NYSE	TM	Wed, Jun 7, 2006	104.49	105.58	104.21	104.36
1681	NYSE	TM	Tue, Jun 6, 2006	106.61	106.61	103.97	105.61
1680	NYSE	TM	Mon, Jun 5, 2006	108.40	108.41	106.50	106.61
1679	NYSE	TM	Fri, Jun 2, 2006	110.12	110.54	109.31	109.55
1678	NYSE	TM	Thu, Jun 1, 2006	106.64	108.72	106.50	108.64
1677	NYSE	TM	Wed, May 31, 2006	106.70	107.88	106.32	107.38
1676	NYSE	TM	Tue, May 30, 2006	109.79	109.79	107.80	107.82
1675	NYSE	TM	Fri, May 26, 2006	109.81	110.67	109.26	110.21
1674	NYSE	TM	Thu, May 25, 2006	108.25	108.99	107.90	108.97
1673	NYSE	TM	Wed, May 24, 2006	109.75	109.76	107.75	109.34
1672	NYSE	TM	Tue, May 23, 2006	107.74	109.70	107.65	108.08
1671	NYSE	TM	Mon, May 22, 2006	107.48	108.43	106.00	107.63
1670	NYSE	TM	Fri, May 19, 2006	109.81	110.26	108.11	109.91
1669	NYSE	TM	Thu, May 18, 2006	110.82	111.69	109.87	110.60
1668	NYSE	TM	Wed, May 17, 2006	113.70	113.74	108.76	109.80
1667	NYSE	TM	Tue, May 16, 2006	112.85	113.06	112.35	112.65
1666	NYSE	TM	Mon, May 15, 2006	112.49	112.95	111.86	112.79
1665	NYSE	TM	Fri, May 12, 2006	115.60	115.61	110.72	111.70
1664	NYSE	TM	Thu, May 11, 2006	118.25	118.31	116.50	116.67
1663	NYSE	TM	Wed, May 10, 2006	123.25	123.30	120.80	120.85
1662	NYSE	TM	Tue, May 9, 2006	121.36	122.02	120.98	121.81
1661	NYSE	TM	Mon, May 8, 2006	122.00	122.09	121.26	121.36
1660	NYSE	TM	Fri, May 5, 2006	122.50	124.00	121.93	123.47
1659	NYSE	TM	Thu, May 4, 2006	121.82	122.44	121.34	121.63
1658	NYSE	TM	Wed, May 3, 2006	121.25	121.39	120.80	121.06
1657	NYSE	TM	Tue, May 2, 2006	120.49	121.90	119.50	121.03
1656	NYSE	TM	Mon, May 1, 2006	119.00	119.00	117.36	117.38
1655	NYSE	TM	Fri, Apr 28, 2006	117.45	117.68	116.85	117.13
1654	NYSE	TM	Thu, Apr 27, 2006	116.27	117.15	115.69	116.47
1653	NYSE	TM	Wed, Apr 26, 2006	115.99	116.63	115.88	116.30
1652	NYSE	TM	Tue, Apr 25, 2006	116.95	116.99	115.78	115.98
1651	NYSE	TM	Mon, Apr 24, 2006	116.43	116.72	115.88	116.41
1650	NYSE	TM	Fri, Apr 21, 2006	117.34	118.15	117.16	117.51
1649	NYSE	TM	Thu, Apr 20, 2006	114.00	115.28	114.00	114.45
1648	NYSE	TM	Wed, Apr 19, 2006	113.29	113.72	112.73	113.58
1647	NYSE	TM	Tue, Apr 18, 2006	113.54	114.93	113.33	114.81
1646	NYSE	TM	Mon, Apr 17, 2006	113.17	113.45	112.41	112.67
1645	NYSE	TM	Thu, Apr 13, 2006	112.50	113.22	112.31	113.12
1644	NYSE	TM	Wed, Apr 12, 2006	113.75	113.90	113.33	113.52
1643	NYSE	TM	Tue, Apr 11, 2006	115.53	115.53	114.06	114.51
1642	NYSE	TM	Mon, Apr 10, 2006	115.35	115.38	114.48	114.92
1641	NYSE	TM	Fri, Apr 7, 2006	115.49	115.49	114.10	114.10
1640	NYSE	TM	Thu, Apr 6, 2006	115.00	115.49	114.12	114.95
1639	NYSE	TM	Wed, Apr 5, 2006	111.70	113.03	111.22	112.64
1638	NYSE	TM	Tue, Apr 4, 2006	110.40	110.67	110.25	110.40
1637	NYSE	TM	Mon, Apr 3, 2006	110.00	110.67	109.75	110.35
1636	NYSE	TM	Fri, Mar 31, 2006	109.05	109.18	108.65	108.90
1635	NYSE	TM	Thu, Mar 30, 2006	109.49	110.28	109.18	110.15
1634	NYSE	TM	Wed, Mar 29, 2006	108.41	109.38	108.06	109.26
1633	NYSE	TM	Tue, Mar 28, 2006	108.50	108.80	107.13	107.52
1632	NYSE	TM	Mon, Mar 27, 2006	109.02	109.33	108.90	109.25
1631	NYSE	TM	Fri, Mar 24, 2006	107.30	108.19	107.12	108.18
1630	NYSE	TM	Thu, Mar 23, 2006	108.01	108.12	106.57	107.20
1629	NYSE	TM	Wed, Mar 22, 2006	108.40	108.97	108.30	108.97
1628	NYSE	TM	Tue, Mar 21, 2006	109.40	109.55	108.55	109.10
1627	NYSE	TM	Mon, Mar 20, 2006	109.98	110.00	109.02	109.11
1626	NYSE	TM	Fri, Mar 17, 2006	108.39	108.43	107.97	108.20
1625	NYSE	TM	Thu, Mar 16, 2006	107.69	108.16	107.50	107.93
1624	NYSE	TM	Wed, Mar 15, 2006	108.50	108.85	107.90	108.39
1623	NYSE	TM	Tue, Mar 14, 2006	107.12	108.30	106.93	108.04
1622	NYSE	TM	Mon, Mar 13, 2006	106.80	107.09	106.53	106.90
1621	NYSE	TM	Fri, Mar 10, 2006	105.75	106.81	105.60	106.68
1620	NYSE	TM	Thu, Mar 9, 2006	106.66	106.98	105.83	106.00
1619	NYSE	TM	Wed, Mar 8, 2006	105.24	106.26	104.92	105.95
1618	NYSE	TM	Tue, Mar 7, 2006	105.25	105.97	105.01	105.21
1617	NYSE	TM	Mon, Mar 6, 2006	105.78	106.10	104.76	105.21
1616	NYSE	TM	Fri, Mar 3, 2006	105.01	106.15	105.00	105.72
1615	NYSE	TM	Thu, Mar 2, 2006	107.01	107.07	106.30	106.83
1614	NYSE	TM	Wed, Mar 1, 2006	106.80	107.23	106.55	107.04
1613	NYSE	TM	Tue, Feb 28, 2006	107.61	107.66	106.70	106.87
1612	NYSE	TM	Mon, Feb 27, 2006	107.98	108.37	107.80	107.95
1611	NYSE	TM	Fri, Feb 24, 2006	107.86	108.80	107.74	108.70
1610	NYSE	TM	Thu, Feb 23, 2006	108.00	108.53	107.57	107.76
1609	NYSE	TM	Wed, Feb 22, 2006	106.20	106.90	105.78	106.73
1608	NYSE	TM	Tue, Feb 21, 2006	108.15	108.20	107.60	107.98
1607	NYSE	TM	Fri, Feb 17, 2006	107.95	108.83	107.71	108.54
1606	NYSE	TM	Thu, Feb 16, 2006	107.13	107.64	106.44	107.60
1605	NYSE	TM	Wed, Feb 15, 2006	106.14	106.50	105.71	106.15
1604	NYSE	TM	Tue, Feb 14, 2006	105.40	106.96	105.19	106.86
1603	NYSE	TM	Mon, Feb 13, 2006	104.07	104.39	103.85	103.96
1602	NYSE	TM	Fri, Feb 10, 2006	102.95	103.74	102.50	103.29
1601	NYSE	TM	Thu, Feb 9, 2006	103.20	103.44	102.28	102.51
1600	NYSE	TM	Wed, Feb 8, 2006	102.70	104.00	101.98	103.90
1599	NYSE	TM	Tue, Feb 7, 2006	105.00	106.19	104.22	104.29
1598	NYSE	TM	Mon, Feb 6, 2006	103.00	103.47	102.65	102.91
1597	NYSE	TM	Fri, Feb 3, 2006	102.23	103.35	102.23	102.64
1596	NYSE	TM	Thu, Feb 2, 2006	103.02	103.19	101.65	102.10
1595	NYSE	TM	Wed, Feb 1, 2006	103.50	103.97	103.03	103.80
1594	NYSE	TM	Tue, Jan 31, 2006	103.30	104.20	103.01	103.71
1593	NYSE	TM	Mon, Jan 30, 2006	102.40	103.30	102.15	103.00
1592	NYSE	TM	Fri, Jan 27, 2006	102.69	103.20	101.86	102.44
1591	NYSE	TM	Thu, Jan 26, 2006	102.97	102.97	102.15	102.80
1590	NYSE	TM	Wed, Jan 25, 2006	101.80	102.16	101.42	101.61
1589	NYSE	TM	Tue, Jan 24, 2006	103.41	104.21	103.37	104.05
1588	NYSE	TM	Mon, Jan 23, 2006	103.28	103.97	103.03	103.41
1587	NYSE	TM	Fri, Jan 20, 2006	104.26	104.59	102.40	102.56
1586	NYSE	TM	Thu, Jan 19, 2006	102.60	104.23	102.50	103.97
1585	NYSE	TM	Wed, Jan 18, 2006	100.05	101.40	99.93	101.05
1584	NYSE	TM	Tue, Jan 17, 2006	102.00	102.60	101.40	102.18
1583	NYSE	TM	Fri, Jan 13, 2006	104.47	104.56	103.83	104.28
1582	NYSE	TM	Thu, Jan 12, 2006	106.45	106.56	105.17	105.45
1581	NYSE	TM	Wed, Jan 11, 2006	106.00	106.94	105.70	106.65
1580	NYSE	TM	Tue, Jan 10, 2006	104.75	106.33	104.61	105.55
1579	NYSE	TM	Mon, Jan 9, 2006	107.68	108.25	107.50	108.20
1578	NYSE	TM	Fri, Jan 6, 2006	106.20	107.36	106.13	107.28
1577	NYSE	TM	Thu, Jan 5, 2006	105.79	106.18	105.63	106.08
1576	NYSE	TM	Wed, Jan 4, 2006	105.70	106.87	105.11	106.59
1575	NYSE	TM	Tue, Jan 3, 2006	105.80	106.85	105.01	106.85
1574	NYSE	TM	Fri, Dec 30, 2005	104.00	104.90	103.75	104.62
1573	NYSE	TM	Thu, Dec 29, 2005	103.49	103.95	103.29	103.64
1572	NYSE	TM	Wed, Dec 28, 2005	102.48	103.19	102.47	102.57
1571	NYSE	TM	Tue, Dec 27, 2005	101.68	102.19	101.13	102.00
1570	NYSE	TM	Fri, Dec 23, 2005	102.78	103.68	102.77	103.68
1569	NYSE	TM	Thu, Dec 22, 2005	102.88	103.04	102.45	102.77
1568	NYSE	TM	Wed, Dec 21, 2005	100.50	103.08	100.17	102.92
1567	NYSE	TM	Tue, Dec 20, 2005	99.00	100.22	98.23	99.96
1566	NYSE	TM	Mon, Dec 19, 2005	98.75	98.99	98.23	98.26
1565	NYSE	TM	Fri, Dec 16, 2005	98.35	98.48	98.11	98.28
1564	NYSE	TM	Thu, Dec 15, 2005	97.35	97.36	97.00	97.15
1563	NYSE	TM	Wed, Dec 14, 2005	98.25	98.49	97.72	98.23
1562	NYSE	TM	Tue, Dec 13, 2005	98.44	98.91	97.80	98.68
1561	NYSE	TM	Mon, Dec 12, 2005	96.99	97.40	96.86	97.11
1560	NYSE	TM	Fri, Dec 9, 2005	96.57	97.37	96.55	96.95
1559	NYSE	TM	Thu, Dec 8, 2005	96.34	97.20	96.05	96.51
1558	NYSE	TM	Wed, Dec 7, 2005	96.80	96.92	96.26	96.63
1557	NYSE	TM	Tue, Dec 6, 2005	96.91	98.00	96.83	97.41
1556	NYSE	TM	Mon, Dec 5, 2005	97.83	98.12	97.46	97.82
1555	NYSE	TM	Fri, Dec 2, 2005	98.28	98.28	97.61	97.82
1554	NYSE	TM	Thu, Dec 1, 2005	97.88	98.93	97.82	98.76
1553	NYSE	TM	Wed, Nov 30, 2005	97.30	97.56	96.75	96.75
1552	NYSE	TM	Tue, Nov 29, 2005	100.00	100.39	99.67	99.80
1551	NYSE	TM	Mon, Nov 28, 2005	99.72	100.77	99.58	100.41
1550	NYSE	TM	Fri, Nov 25, 2005	98.09	98.65	98.08	98.28
1549	NYSE	TM	Wed, Nov 23, 2005	99.40	100.80	99.40	100.80
1548	NYSE	TM	Tue, Nov 22, 2005	99.32	99.34	98.27	99.34
1547	NYSE	TM	Mon, Nov 21, 2005	99.30	99.65	98.75	99.40
1546	NYSE	TM	Fri, Nov 18, 2005	98.50	98.88	98.01	98.66
1545	NYSE	TM	Thu, Nov 17, 2005	94.82	95.78	94.50	95.56
1544	NYSE	TM	Wed, Nov 16, 2005	91.75	92.07	91.75	92.00
1543	NYSE	TM	Tue, Nov 15, 2005	90.05	90.58	89.80	90.11
1542	NYSE	TM	Mon, Nov 14, 2005	90.09	90.47	90.09	90.28
1541	NYSE	TM	Fri, Nov 11, 2005	90.80	91.53	90.69	91.02
1540	NYSE	TM	Thu, Nov 10, 2005	90.86	91.26	90.34	90.90
1539	NYSE	TM	Wed, Nov 9, 2005	91.18	91.18	90.54	90.54
1538	NYSE	TM	Tue, Nov 8, 2005	91.22	91.42	90.87	91.11
1537	NYSE	TM	Mon, Nov 7, 2005	91.45	92.00	91.33	91.85
1536	NYSE	TM	Fri, Nov 4, 2005	91.77	92.45	91.51	92.25
1535	NYSE	TM	Thu, Nov 3, 2005	93.15	93.83	92.82	93.14
1534	NYSE	TM	Wed, Nov 2, 2005	91.72	93.17	91.72	92.90
1533	NYSE	TM	Tue, Nov 1, 2005	92.56	93.68	92.56	93.27
1532	NYSE	TM	Mon, Oct 31, 2005	92.22	93.20	92.02	92.81
1531	NYSE	TM	Fri, Oct 28, 2005	90.60	91.37	90.34	91.25
1530	NYSE	TM	Thu, Oct 27, 2005	91.22	91.23	89.90	90.27
1529	NYSE	TM	Wed, Oct 26, 2005	90.25	90.94	90.16	90.45
1528	NYSE	TM	Tue, Oct 25, 2005	89.13	89.51	88.80	89.12
1527	NYSE	TM	Mon, Oct 24, 2005	87.70	89.04	87.62	88.92
1526	NYSE	TM	Fri, Oct 21, 2005	87.98	87.98	86.04	87.29
1525	NYSE	TM	Thu, Oct 20, 2005	88.55	88.95	87.24	87.52
1524	NYSE	TM	Wed, Oct 19, 2005	90.17	90.20	89.25	89.81
1523	NYSE	TM	Tue, Oct 18, 2005	91.64	91.64	90.93	91.32
1522	NYSE	TM	Mon, Oct 17, 2005	92.15	92.68	91.35	91.86
1521	NYSE	TM	Fri, Oct 14, 2005	91.62	92.38	91.48	92.11
1520	NYSE	TM	Thu, Oct 13, 2005	91.84	91.84	90.80	91.25
1519	NYSE	TM	Wed, Oct 12, 2005	91.11	91.62	90.70	91.13
1518	NYSE	TM	Tue, Oct 11, 2005	92.25	92.25	91.44	91.87
1517	NYSE	TM	Mon, Oct 10, 2005	90.76	90.76	89.26	89.64
1516	NYSE	TM	Fri, Oct 7, 2005	89.71	90.58	89.71	90.58
1515	NYSE	TM	Thu, Oct 6, 2005	89.40	90.14	87.00	89.07
1514	NYSE	TM	Wed, Oct 5, 2005	92.15	92.20	90.77	91.00
1513	NYSE	TM	Tue, Oct 4, 2005	93.10	93.50	92.39	92.63
1512	NYSE	TM	Mon, Oct 3, 2005	92.94	93.50	92.70	92.97
1511	NYSE	TM	Fri, Sep 30, 2005	92.29	93.00	92.10	92.37
1510	NYSE	TM	Thu, Sep 29, 2005	93.50	94.33	93.00	93.96
1509	NYSE	TM	Wed, Sep 28, 2005	90.90	91.62	90.90	91.28
1508	NYSE	TM	Tue, Sep 27, 2005	87.70	88.57	87.20	88.31
1507	NYSE	TM	Mon, Sep 26, 2005	89.00	89.50	88.93	89.43
1506	NYSE	TM	Fri, Sep 23, 2005	86.96	87.11	86.50	86.64
1505	NYSE	TM	Thu, Sep 22, 2005	86.35	87.00	86.20	86.95
1504	NYSE	TM	Wed, Sep 21, 2005	86.90	87.40	86.52	86.89
1503	NYSE	TM	Tue, Sep 20, 2005	88.00	88.04	87.32	87.52
1502	NYSE	TM	Mon, Sep 19, 2005	86.75	86.75	85.66	85.72
1501	NYSE	TM	Fri, Sep 16, 2005	86.53	86.94	86.18	86.75
1500	NYSE	TM	Thu, Sep 15, 2005	85.96	86.25	85.76	86.00
1499	NYSE	TM	Wed, Sep 14, 2005	85.38	85.47	85.00	85.03
1498	NYSE	TM	Tue, Sep 13, 2005	85.90	85.90	85.12	85.36
1497	NYSE	TM	Mon, Sep 12, 2005	85.20	85.44	84.97	85.11
1496	NYSE	TM	Fri, Sep 9, 2005	84.11	85.20	84.00	85.15
1495	NYSE	TM	Thu, Sep 8, 2005	83.70	83.95	83.30	83.60
1494	NYSE	TM	Wed, Sep 7, 2005	84.00	84.00	83.45	83.78
1493	NYSE	TM	Tue, Sep 6, 2005	83.00	83.90	83.00	83.85
1492	NYSE	TM	Fri, Sep 2, 2005	82.01	82.26	81.77	82.06
1491	NYSE	TM	Thu, Sep 1, 2005	81.30	81.56	81.05	81.39
1490	NYSE	TM	Wed, Aug 31, 2005	81.24	82.10	80.97	81.98
1489	NYSE	TM	Tue, Aug 30, 2005	81.70	81.80	80.90	81.50
1488	NYSE	TM	Mon, Aug 29, 2005	78.60	81.56	78.60	81.32
1487	NYSE	TM	Fri, Aug 26, 2005	82.57	82.84	81.94	82.00
1486	NYSE	TM	Thu, Aug 25, 2005	82.11	82.82	82.11	82.73
1485	NYSE	TM	Wed, Aug 24, 2005	81.06	81.90	81.00	81.15
1484	NYSE	TM	Tue, Aug 23, 2005	81.15	81.25	80.68	81.05
1483	NYSE	TM	Mon, Aug 22, 2005	80.68	81.07	80.65	81.00
1482	NYSE	TM	Fri, Aug 19, 2005	79.15	79.37	79.10	79.20
1481	NYSE	TM	Thu, Aug 18, 2005	79.57	79.75	79.47	79.62
1480	NYSE	TM	Wed, Aug 17, 2005	79.05	79.89	79.05	79.64
1479	NYSE	TM	Tue, Aug 16, 2005	79.60	79.60	78.56	78.57
1478	NYSE	TM	Mon, Aug 15, 2005	79.20	79.73	79.02	79.61
1477	NYSE	TM	Fri, Aug 12, 2005	79.98	80.25	79.50	80.00
1476	NYSE	TM	Thu, Aug 11, 2005	79.01	79.66	79.01	79.66
1475	NYSE	TM	Wed, Aug 10, 2005	78.00	78.90	78.00	78.42
1474	NYSE	TM	Tue, Aug 9, 2005	75.61	75.80	75.45	75.64
1473	NYSE	TM	Mon, Aug 8, 2005	75.45	75.59	74.86	74.94
1472	NYSE	TM	Fri, Aug 5, 2005	75.25	75.25	74.79	75.08
1471	NYSE	TM	Thu, Aug 4, 2005	76.25	76.25	75.53	76.13
1470	NYSE	TM	Wed, Aug 3, 2005	76.87	76.87	76.04	76.36
1469	NYSE	TM	Tue, Aug 2, 2005	76.28	76.95	76.20	76.95
1468	NYSE	TM	Mon, Aug 1, 2005	76.60	76.69	75.98	76.29
1467	NYSE	TM	Fri, Jul 29, 2005	76.30	76.30	75.53	75.86
1466	NYSE	TM	Thu, Jul 28, 2005	75.42	76.00	75.18	75.82
1465	NYSE	TM	Wed, Jul 27, 2005	75.39	75.39	74.91	75.30
1464	NYSE	TM	Tue, Jul 26, 2005	74.68	74.68	74.02	74.45
1463	NYSE	TM	Mon, Jul 25, 2005	74.83	74.83	74.14	74.41
1462	NYSE	TM	Fri, Jul 22, 2005	75.65	75.75	75.30	75.53
1461	NYSE	TM	Thu, Jul 21, 2005	76.00	76.06	75.21	75.65
1460	NYSE	TM	Wed, Jul 20, 2005	74.57	75.00	73.83	74.86
1459	NYSE	TM	Tue, Jul 19, 2005	74.55	74.80	74.26	74.52
1458	NYSE	TM	Mon, Jul 18, 2005	75.05	75.16	74.71	74.75
1457	NYSE	TM	Fri, Jul 15, 2005	74.60	75.00	74.25	74.99
1456	NYSE	TM	Thu, Jul 14, 2005	74.59	74.96	74.30	74.70
1455	NYSE	TM	Wed, Jul 13, 2005	74.18	74.25	73.94	74.08
1454	NYSE	TM	Tue, Jul 12, 2005	74.43	74.97	74.30	74.60
1453	NYSE	TM	Mon, Jul 11, 2005	73.59	73.98	73.59	73.84
1452	NYSE	TM	Fri, Jul 8, 2005	73.24	73.74	73.01	73.59
1451	NYSE	TM	Thu, Jul 7, 2005	73.38	73.39	72.60	73.19
1450	NYSE	TM	Wed, Jul 6, 2005	73.53	74.13	73.43	73.43
1449	NYSE	TM	Tue, Jul 5, 2005	72.63	73.09	72.47	72.91
1448	NYSE	TM	Fri, Jul 1, 2005	72.04	72.45	71.93	72.15
1447	NYSE	TM	Thu, Jun 30, 2005	71.80	72.26	71.45	71.49
1446	NYSE	TM	Wed, Jun 29, 2005	71.42	71.85	71.29	71.55
1445	NYSE	TM	Tue, Jun 28, 2005	71.00	71.68	70.99	71.40
1444	NYSE	TM	Mon, Jun 27, 2005	71.22	71.50	70.98	71.05
1443	NYSE	TM	Fri, Jun 24, 2005	72.16	72.17	71.50	71.70
1442	NYSE	TM	Thu, Jun 23, 2005	72.75	72.75	71.72	71.75
1441	NYSE	TM	Wed, Jun 22, 2005	72.96	73.09	72.21	72.51
1440	NYSE	TM	Tue, Jun 21, 2005	72.32	72.68	72.22	72.44
1439	NYSE	TM	Mon, Jun 20, 2005	72.29	72.30	71.78	72.01
1438	NYSE	TM	Fri, Jun 17, 2005	72.45	72.87	72.42	72.82
1437	NYSE	TM	Thu, Jun 16, 2005	72.00	72.10	71.60	71.94
1436	NYSE	TM	Wed, Jun 15, 2005	71.65	71.72	71.10	71.72
1435	NYSE	TM	Tue, Jun 14, 2005	71.00	71.75	70.95	71.41
1434	NYSE	TM	Mon, Jun 13, 2005	71.44	71.63	71.23	71.38
1433	NYSE	TM	Fri, Jun 10, 2005	71.38	71.49	71.06	71.17
1432	NYSE	TM	Thu, Jun 9, 2005	71.37	71.70	71.10	71.37
1431	NYSE	TM	Wed, Jun 8, 2005	72.15	72.41	71.70	71.88
1430	NYSE	TM	Tue, Jun 7, 2005	72.00	72.50	71.83	72.26
1429	NYSE	TM	Mon, Jun 6, 2005	72.10	72.22	71.85	72.10
1428	NYSE	TM	Fri, Jun 3, 2005	72.30	72.39	71.77	71.85
1427	NYSE	TM	Thu, Jun 2, 2005	72.65	72.65	72.03	72.57
1426	NYSE	TM	Wed, Jun 1, 2005	71.95	72.48	71.70	72.08
1425	NYSE	TM	Tue, May 31, 2005	71.95	72.05	71.61	71.71
1424	NYSE	TM	Fri, May 27, 2005	72.41	72.55	72.25	72.39
1423	NYSE	TM	Thu, May 26, 2005	72.19	72.44	71.67	72.39
1422	NYSE	TM	Wed, May 25, 2005	73.64	73.64	72.77	73.08
1421	NYSE	TM	Tue, May 24, 2005	73.49	73.67	73.21	73.33
1420	NYSE	TM	Mon, May 23, 2005	72.79	73.42	72.77	73.14
1419	NYSE	TM	Fri, May 20, 2005	72.30	72.44	72.10	72.36
1418	NYSE	TM	Thu, May 19, 2005	72.60	72.85	72.48	72.69
1417	NYSE	TM	Wed, May 18, 2005	71.57	72.65	71.53	72.53
1416	NYSE	TM	Tue, May 17, 2005	72.28	72.69	71.99	72.46
1415	NYSE	TM	Mon, May 16, 2005	71.32	72.09	71.00	72.03
1414	NYSE	TM	Fri, May 13, 2005	71.85	72.20	71.13	71.52
1413	NYSE	TM	Thu, May 12, 2005	72.46	72.47	71.84	71.85
1412	NYSE	TM	Wed, May 11, 2005	73.45	73.62	73.15	73.38
1411	NYSE	TM	Tue, May 10, 2005	74.00	74.00	73.15	73.40
1410	NYSE	TM	Mon, May 9, 2005	74.70	74.70	73.87	74.10
1409	NYSE	TM	Fri, May 6, 2005	75.05	75.25	73.77	74.33
1408	NYSE	TM	Thu, May 5, 2005	74.75	74.75	73.71	74.03
1407	NYSE	TM	Wed, May 4, 2005	73.75	74.75	73.68	74.49
1406	NYSE	TM	Tue, May 3, 2005	72.50	73.10	72.16	73.10
1405	NYSE	TM	Mon, May 2, 2005	72.75	72.82	72.39	72.45
1404	NYSE	TM	Fri, Apr 29, 2005	72.70	72.87	72.35	72.71
1403	NYSE	TM	Thu, Apr 28, 2005	72.40	72.50	71.54	71.99
1402	NYSE	TM	Wed, Apr 27, 2005	72.72	73.13	72.22	73.00
1401	NYSE	TM	Tue, Apr 26, 2005	73.00	73.13	72.59	72.82
1400	NYSE	TM	Mon, Apr 25, 2005	73.18	73.67	73.02	73.58
1399	NYSE	TM	Fri, Apr 22, 2005	72.79	72.95	72.16	72.45
1398	NYSE	TM	Thu, Apr 21, 2005	71.90	72.80	71.64	72.79
1397	NYSE	TM	Wed, Apr 20, 2005	72.45	72.45	71.72	71.90
1396	NYSE	TM	Tue, Apr 19, 2005	72.26	72.75	72.15	72.65
1395	NYSE	TM	Mon, Apr 18, 2005	72.15	72.50	72.15	72.15
1394	NYSE	TM	Fri, Apr 15, 2005	73.35	73.35	72.57	72.67
1393	NYSE	TM	Thu, Apr 14, 2005	74.30	74.60	73.67	73.75
1392	NYSE	TM	Wed, Apr 13, 2005	74.89	75.10	74.50	74.56
1391	NYSE	TM	Tue, Apr 12, 2005	74.99	75.60	74.33	75.44
1390	NYSE	TM	Mon, Apr 11, 2005	75.66	75.69	74.99	75.33
1389	NYSE	TM	Fri, Apr 8, 2005	75.80	76.08	75.50	75.76
1388	NYSE	TM	Thu, Apr 7, 2005	76.48	76.81	76.11	76.55
1387	NYSE	TM	Wed, Apr 6, 2005	75.90	76.30	75.72	75.82
1386	NYSE	TM	Tue, Apr 5, 2005	75.13	75.60	75.10	75.50
1385	NYSE	TM	Mon, Apr 4, 2005	75.05	75.05	73.93	74.18
1384	NYSE	TM	Fri, Apr 1, 2005	74.60	75.15	74.27	74.27
1383	NYSE	TM	Thu, Mar 31, 2005	75.05	75.05	74.35	74.38
1382	NYSE	TM	Wed, Mar 30, 2005	74.05	75.80	74.05	75.04
1381	NYSE	TM	Tue, Mar 29, 2005	74.60	74.73	73.93	74.03
1380	NYSE	TM	Mon, Mar 28, 2005	75.67	75.67	75.07	75.27
1379	NYSE	TM	Thu, Mar 24, 2005	75.00	75.23	74.75	74.81
1378	NYSE	TM	Wed, Mar 23, 2005	76.02	76.14	75.30	76.01
1377	NYSE	TM	Tue, Mar 22, 2005	76.25	77.31	76.05	76.10
1376	NYSE	TM	Mon, Mar 21, 2005	76.61	76.61	76.10	76.55
1375	NYSE	TM	Fri, Mar 18, 2005	76.88	76.88	76.33	76.57
1374	NYSE	TM	Thu, Mar 17, 2005	76.90	76.90	76.05	76.34
1373	NYSE	TM	Wed, Mar 16, 2005	77.25	77.26	76.04	77.07
1372	NYSE	TM	Tue, Mar 15, 2005	77.89	77.96	77.50	77.54
1371	NYSE	TM	Mon, Mar 14, 2005	78.84	78.84	77.65	78.38
1370	NYSE	TM	Fri, Mar 11, 2005	79.29	79.48	78.72	78.85
1369	NYSE	TM	Thu, Mar 10, 2005	78.71	79.32	78.71	79.16
1368	NYSE	TM	Wed, Mar 9, 2005	79.25	79.50	78.57	78.63
1367	NYSE	TM	Tue, Mar 8, 2005	79.24	79.24	78.50	78.60
1366	NYSE	TM	Mon, Mar 7, 2005	78.48	78.84	78.30	78.45
1365	NYSE	TM	Fri, Mar 4, 2005	78.20	79.11	78.18	78.78
1364	NYSE	TM	Thu, Mar 3, 2005	78.20	78.52	77.72	77.96
1363	NYSE	TM	Wed, Mar 2, 2005	78.14	78.63	77.61	78.18
1362	NYSE	TM	Tue, Mar 1, 2005	77.85	78.25	77.80	78.13
1361	NYSE	TM	Mon, Feb 28, 2005	78.00	78.18	77.45	77.78
1360	NYSE	TM	Fri, Feb 25, 2005	77.10	77.73	77.01	77.60
1359	NYSE	TM	Thu, Feb 24, 2005	77.10	77.23	76.82	77.10
1358	NYSE	TM	Wed, Feb 23, 2005	77.87	77.88	77.50	77.70
1357	NYSE	TM	Tue, Feb 22, 2005	78.28	78.63	77.82	77.95
1356	NYSE	TM	Fri, Feb 18, 2005	78.90	79.30	78.85	79.17
1355	NYSE	TM	Thu, Feb 17, 2005	78.25	78.45	77.94	77.95
1354	NYSE	TM	Wed, Feb 16, 2005	79.55	79.55	79.06	79.26
1353	NYSE	TM	Tue, Feb 15, 2005	79.47	80.40	79.34	80.05
1352	NYSE	TM	Mon, Feb 14, 2005	79.22	79.74	79.22	79.70
1351	NYSE	TM	Fri, Feb 11, 2005	78.68	79.40	78.50	79.10
1350	NYSE	TM	Thu, Feb 10, 2005	78.25	78.70	78.23	78.61
1349	NYSE	TM	Wed, Feb 9, 2005	77.55	78.24	77.55	77.79
1348	NYSE	TM	Tue, Feb 8, 2005	77.27	77.65	77.15	77.38
1347	NYSE	TM	Mon, Feb 7, 2005	77.74	78.05	77.62	77.73
1346	NYSE	TM	Fri, Feb 4, 2005	78.25	78.67	77.91	78.63
1345	NYSE	TM	Thu, Feb 3, 2005	77.82	77.83	77.05	77.51
1344	NYSE	TM	Wed, Feb 2, 2005	78.89	79.10	78.34	78.72
1343	NYSE	TM	Tue, Feb 1, 2005	78.40	78.76	78.05	78.65
1342	NYSE	TM	Mon, Jan 31, 2005	78.05	78.28	77.90	78.19
1341	NYSE	TM	Fri, Jan 28, 2005	77.48	77.78	77.05	77.05
1340	NYSE	TM	Thu, Jan 27, 2005	77.60	77.82	77.40	77.61
1339	NYSE	TM	Wed, Jan 26, 2005	78.50	78.95	78.45	78.75
1338	NYSE	TM	Tue, Jan 25, 2005	77.50	77.95	77.20	77.75
1337	NYSE	TM	Mon, Jan 24, 2005	78.70	78.91	78.55	78.59
1336	NYSE	TM	Fri, Jan 21, 2005	78.65	79.10	78.60	78.81
1335	NYSE	TM	Thu, Jan 20, 2005	78.88	79.00	78.06	78.31
1334	NYSE	TM	Wed, Jan 19, 2005	80.15	80.45	79.47	79.60
1333	NYSE	TM	Tue, Jan 18, 2005	80.46	80.93	80.25	80.72
1332	NYSE	TM	Fri, Jan 14, 2005	80.92	81.75	80.75	81.50
1331	NYSE	TM	Thu, Jan 13, 2005	80.60	80.89	79.96	80.21
1330	NYSE	TM	Wed, Jan 12, 2005	80.82	81.18	80.57	81.10
1329	NYSE	TM	Tue, Jan 11, 2005	80.60	81.21	80.32	80.82
1328	NYSE	TM	Mon, Jan 10, 2005	80.05	80.36	79.60	79.96
1327	NYSE	TM	Fri, Jan 7, 2005	79.95	80.15	79.40	79.44
1326	NYSE	TM	Thu, Jan 6, 2005	80.47	80.73	80.15	80.32
1325	NYSE	TM	Wed, Jan 5, 2005	79.75	80.16	79.35	79.87
1324	NYSE	TM	Tue, Jan 4, 2005	81.20	82.00	79.55	80.07
1323	NYSE	TM	Mon, Jan 3, 2005	82.10	82.27	81.17	81.38
1322	NYSE	TM	Fri, Dec 31, 2004	80.85	81.87	80.85	81.87
1321	NYSE	TM	Thu, Dec 30, 2004	80.45	80.91	80.28	80.65
1320	NYSE	TM	Wed, Dec 29, 2004	80.12	80.12	79.54	79.83
1319	NYSE	TM	Tue, Dec 28, 2004	80.15	80.47	80.02	80.35
1318	NYSE	TM	Mon, Dec 27, 2004	79.71	80.33	79.71	80.15
1317	NYSE	TM	Thu, Dec 23, 2004	78.95	79.25	78.89	79.09
1316	NYSE	TM	Wed, Dec 22, 2004	78.02	79.17	78.02	78.86
1315	NYSE	TM	Tue, Dec 21, 2004	77.80	78.20	77.73	78.07
1314	NYSE	TM	Mon, Dec 20, 2004	77.25	77.95	77.25	77.65
1313	NYSE	TM	Fri, Dec 17, 2004	77.07	77.29	77.05	77.11
1312	NYSE	TM	Thu, Dec 16, 2004	76.95	77.03	76.60	76.82
1311	NYSE	TM	Wed, Dec 15, 2004	76.97	77.12	76.57	76.81
1310	NYSE	TM	Tue, Dec 14, 2004	75.97	76.46	75.58	76.35
1309	NYSE	TM	Mon, Dec 13, 2004	74.65	75.19	74.42	75.00
1308	NYSE	TM	Fri, Dec 10, 2004	73.53	75.15	73.42	74.92
1307	NYSE	TM	Thu, Dec 9, 2004	74.38	74.81	73.76	74.60
1306	NYSE	TM	Wed, Dec 8, 2004	75.00	75.05	74.67	75.02
1305	NYSE	TM	Tue, Dec 7, 2004	74.75	74.75	74.22	74.23
1304	NYSE	TM	Mon, Dec 6, 2004	75.22	75.22	74.66	74.86
1303	NYSE	TM	Fri, Dec 3, 2004	75.65	75.97	75.55	75.91
1302	NYSE	TM	Thu, Dec 2, 2004	75.50	75.84	75.50	75.57
1301	NYSE	TM	Wed, Dec 1, 2004	74.50	75.69	74.47	75.56
1300	NYSE	TM	Tue, Nov 30, 2004	75.40	75.40	74.50	74.71
1299	NYSE	TM	Mon, Nov 29, 2004	76.50	76.56	75.97	76.04
1298	NYSE	TM	Fri, Nov 26, 2004	76.29	76.65	76.29	76.47
1297	NYSE	TM	Wed, Nov 24, 2004	76.00	76.23	75.95	76.09
1296	NYSE	TM	Tue, Nov 23, 2004	75.80	76.32	75.60	75.85
1295	NYSE	TM	Mon, Nov 22, 2004	76.03	76.23	75.60	76.23
1294	NYSE	TM	Fri, Nov 19, 2004	77.83	77.94	77.10	77.11
1293	NYSE	TM	Thu, Nov 18, 2004	77.53	77.88	77.22	77.60
1292	NYSE	TM	Wed, Nov 17, 2004	78.30	79.39	78.30	79.07
1291	NYSE	TM	Tue, Nov 16, 2004	79.10	79.10	78.43	78.66
1290	NYSE	TM	Mon, Nov 15, 2004	79.50	79.50	78.77	79.17
1289	NYSE	TM	Fri, Nov 12, 2004	77.55	78.49	77.33	78.24
1288	NYSE	TM	Thu, Nov 11, 2004	76.37	77.16	76.30	76.80
1287	NYSE	TM	Wed, Nov 10, 2004	77.20	77.21	76.90	76.97
1286	NYSE	TM	Tue, Nov 9, 2004	77.64	78.02	77.41	77.85
1285	NYSE	TM	Mon, Nov 8, 2004	77.32	78.04	77.06	77.64
1284	NYSE	TM	Fri, Nov 5, 2004	78.36	79.16	78.29	78.61
1283	NYSE	TM	Thu, Nov 4, 2004	77.77	78.69	77.56	78.64
1282	NYSE	TM	Wed, Nov 3, 2004	77.75	77.99	77.52	77.70
1281	NYSE	TM	Tue, Nov 2, 2004	76.30	77.55	76.25	77.09
1280	NYSE	TM	Mon, Nov 1, 2004	76.50	77.14	76.43	76.95
1279	NYSE	TM	Fri, Oct 29, 2004	77.57	77.85	77.30	77.59
1278	NYSE	TM	Thu, Oct 28, 2004	76.50	77.25	76.12	76.69
1277	NYSE	TM	Wed, Oct 27, 2004	75.55	76.73	75.28	76.72
1276	NYSE	TM	Tue, Oct 26, 2004	74.55	75.35	74.49	75.22
1275	NYSE	TM	Mon, Oct 25, 2004	75.25	75.55	75.00	75.39
1274	NYSE	TM	Fri, Oct 22, 2004	75.76	75.92	75.18	75.25
1273	NYSE	TM	Thu, Oct 21, 2004	75.50	75.95	75.15	75.76
1272	NYSE	TM	Wed, Oct 20, 2004	75.39	75.84	75.39	75.75
1271	NYSE	TM	Tue, Oct 19, 2004	76.00	76.28	75.75	75.83
1270	NYSE	TM	Mon, Oct 18, 2004	75.85	75.94	75.46	75.80
1269	NYSE	TM	Fri, Oct 15, 2004	75.20	75.95	75.06	75.50
1268	NYSE	TM	Thu, Oct 14, 2004	75.60	75.78	74.64	74.78
1267	NYSE	TM	Wed, Oct 13, 2004	75.78	75.88	75.21	75.28
1266	NYSE	TM	Tue, Oct 12, 2004	76.75	76.75	76.00	76.44
1265	NYSE	TM	Mon, Oct 11, 2004	77.70	78.35	77.70	78.05
1264	NYSE	TM	Fri, Oct 8, 2004	77.76	78.10	77.36	77.52
1263	NYSE	TM	Thu, Oct 7, 2004	77.05	77.14	76.30	76.30
1262	NYSE	TM	Wed, Oct 6, 2004	77.13	77.83	77.13	77.78
1261	NYSE	TM	Tue, Oct 5, 2004	78.65	78.71	77.02	77.21
1260	NYSE	TM	Mon, Oct 4, 2004	77.22	77.75	77.12	77.46
1259	NYSE	TM	Fri, Oct 1, 2004	76.88	77.75	76.50	77.52
1258	NYSE	TM	Thu, Sep 30, 2004	76.15	76.68	75.79	76.38
1257	NYSE	TM	Wed, Sep 29, 2004	73.70	73.95	73.54	73.91
1256	NYSE	TM	Tue, Sep 28, 2004	73.60	73.98	73.30	73.78
1255	NYSE	TM	Mon, Sep 27, 2004	74.17	75.00	74.01	74.06
1254	NYSE	TM	Fri, Sep 24, 2004	75.25	75.30	75.00	75.05
1253	NYSE	TM	Thu, Sep 23, 2004	76.12	76.60	75.70	76.00
1252	NYSE	TM	Wed, Sep 22, 2004	76.63	76.68	75.77	75.84
1251	NYSE	TM	Tue, Sep 21, 2004	76.35	76.70	75.70	76.63
1250	NYSE	TM	Mon, Sep 20, 2004	76.72	76.73	76.25	76.61
1249	NYSE	TM	Fri, Sep 17, 2004	76.80	76.88	76.50	76.61
1248	NYSE	TM	Thu, Sep 16, 2004	76.75	77.00	76.65	76.81
1247	NYSE	TM	Wed, Sep 15, 2004	77.70	77.70	77.00	77.00
1246	NYSE	TM	Tue, Sep 14, 2004	78.35	78.35	77.85	77.99
1245	NYSE	TM	Mon, Sep 13, 2004	78.00	78.09	77.58	77.65
1244	NYSE	TM	Fri, Sep 10, 2004	76.90	77.64	76.88	77.19
1243	NYSE	TM	Thu, Sep 9, 2004	77.50	77.60	76.80	77.23
1242	NYSE	TM	Wed, Sep 8, 2004	78.20	78.20	77.70	77.76
1241	NYSE	TM	Tue, Sep 7, 2004	78.42	78.42	77.62	78.15
1240	NYSE	TM	Fri, Sep 3, 2004	77.00	77.90	77.00	77.24
1239	NYSE	TM	Thu, Sep 2, 2004	79.50	80.05	79.18	80.05
1238	NYSE	TM	Wed, Sep 1, 2004	79.80	80.10	79.43	79.75
1237	NYSE	TM	Tue, Aug 31, 2004	78.84	79.29	78.67	79.19
1236	NYSE	TM	Mon, Aug 30, 2004	79.89	79.89	79.39	79.49
1235	NYSE	TM	Fri, Aug 27, 2004	79.98	80.22	79.55	79.99
1234	NYSE	TM	Thu, Aug 26, 2004	80.08	80.20	79.85	79.97
1233	NYSE	TM	Wed, Aug 25, 2004	78.48	79.01	78.12	78.79
1232	NYSE	TM	Tue, Aug 24, 2004	77.20	77.51	76.65	77.01
1231	NYSE	TM	Mon, Aug 23, 2004	76.21	76.31	75.58	75.83
1230	NYSE	TM	Fri, Aug 20, 2004	75.30	76.50	75.20	76.25
1229	NYSE	TM	Thu, Aug 19, 2004	75.40	75.58	74.94	75.29
1228	NYSE	TM	Wed, Aug 18, 2004	75.70	76.15	75.03	76.15
1227	NYSE	TM	Tue, Aug 17, 2004	74.54	75.21	74.54	74.68
1226	NYSE	TM	Mon, Aug 16, 2004	74.25	75.09	74.24	74.99
1225	NYSE	TM	Fri, Aug 13, 2004	74.79	75.41	74.38	75.31
1224	NYSE	TM	Thu, Aug 12, 2004	76.32	76.35	75.25	75.33
1223	NYSE	TM	Wed, Aug 11, 2004	76.20	76.50	75.89	76.30
1222	NYSE	TM	Tue, Aug 10, 2004	75.61	75.65	74.88	75.12
1221	NYSE	TM	Mon, Aug 9, 2004	76.10	76.11	75.35	75.40
1220	NYSE	TM	Fri, Aug 6, 2004	74.94	74.99	74.19	74.23
1219	NYSE	TM	Thu, Aug 5, 2004	77.30	77.43	76.16	76.22
1218	NYSE	TM	Wed, Aug 4, 2004	77.88	78.38	77.29	78.24
1217	NYSE	TM	Tue, Aug 3, 2004	79.50	80.28	79.03	79.40
1216	NYSE	TM	Mon, Aug 2, 2004	79.75	79.95	79.00	79.80
1215	NYSE	TM	Fri, Jul 30, 2004	79.94	80.17	79.70	80.00
1214	NYSE	TM	Thu, Jul 29, 2004	78.60	79.28	78.36	78.93
1213	NYSE	TM	Wed, Jul 28, 2004	78.65	78.65	77.72	78.60
1212	NYSE	TM	Tue, Jul 27, 2004	77.47	78.45	77.36	78.30
1211	NYSE	TM	Mon, Jul 26, 2004	78.50	78.58	77.29	77.74
1210	NYSE	TM	Fri, Jul 23, 2004	78.05	78.25	76.95	77.21
1209	NYSE	TM	Thu, Jul 22, 2004	78.43	78.94	77.66	78.23
1208	NYSE	TM	Wed, Jul 21, 2004	79.30	79.48	78.18	78.19
1207	NYSE	TM	Tue, Jul 20, 2004	78.62	79.00	78.25	78.76
1206	NYSE	TM	Mon, Jul 19, 2004	79.25	79.66	79.05	79.07
1205	NYSE	TM	Fri, Jul 16, 2004	79.62	79.85	79.40	79.42
1204	NYSE	TM	Thu, Jul 15, 2004	80.64	80.65	79.56	79.62
1203	NYSE	TM	Wed, Jul 14, 2004	80.17	80.83	79.50	79.64
1202	NYSE	TM	Tue, Jul 13, 2004	82.16	82.93	81.77	82.89
1201	NYSE	TM	Mon, Jul 12, 2004	79.85	80.00	79.25	79.79
1200	NYSE	TM	Fri, Jul 9, 2004	78.00	79.35	77.88	79.01
1199	NYSE	TM	Thu, Jul 8, 2004	77.89	77.92	76.82	77.07
1198	NYSE	TM	Wed, Jul 7, 2004	78.25	78.70	77.76	78.59
1197	NYSE	TM	Tue, Jul 6, 2004	80.15	80.34	79.41	79.47
1196	NYSE	TM	Fri, Jul 2, 2004	81.70	81.87	81.51	81.55
1195	NYSE	TM	Thu, Jul 1, 2004	82.62	82.94	81.84	82.12
1194	NYSE	TM	Wed, Jun 30, 2004	81.58	81.87	80.69	81.62
1193	NYSE	TM	Tue, Jun 29, 2004	80.65	81.95	80.62	81.73
1192	NYSE	TM	Mon, Jun 28, 2004	81.20	81.39	79.95	80.00
1191	NYSE	TM	Fri, Jun 25, 2004	80.10	80.39	79.61	79.76
1190	NYSE	TM	Thu, Jun 24, 2004	81.25	81.48	80.78	80.78
1189	NYSE	TM	Wed, Jun 23, 2004	80.45	81.20	79.90	81.20
1188	NYSE	TM	Tue, Jun 22, 2004	80.44	80.67	79.43	79.93
1187	NYSE	TM	Mon, Jun 21, 2004	80.72	81.30	80.31	80.43
1186	NYSE	TM	Fri, Jun 18, 2004	78.50	79.59	78.50	79.30
1185	NYSE	TM	Thu, Jun 17, 2004	78.78	78.78	78.15	78.15
1184	NYSE	TM	Wed, Jun 16, 2004	78.55	78.79	78.06	78.54
1183	NYSE	TM	Tue, Jun 15, 2004	77.00	78.69	76.51	77.90
1182	NYSE	TM	Mon, Jun 14, 2004	75.45	75.48	74.68	74.99
1181	NYSE	TM	Thu, Jun 10, 2004	75.95	76.55	75.95	76.38
1180	NYSE	TM	Wed, Jun 9, 2004	75.75	76.22	74.93	75.00
1179	NYSE	TM	Tue, Jun 8, 2004	75.95	76.35	75.50	76.01
1178	NYSE	TM	Mon, Jun 7, 2004	75.54	76.89	75.54	76.71
1177	NYSE	TM	Fri, Jun 4, 2004	73.97	74.86	73.90	74.56
1176	NYSE	TM	Thu, Jun 3, 2004	73.31	73.95	72.99	73.17
1175	NYSE	TM	Wed, Jun 2, 2004	72.60	73.17	71.95	72.88
1174	NYSE	TM	Tue, Jun 1, 2004	72.80	73.83	72.60	72.77
1173	NYSE	TM	Fri, May 28, 2004	72.00	72.75	71.90	72.35
1172	NYSE	TM	Thu, May 27, 2004	70.70	71.83	70.70	71.10
1171	NYSE	TM	Wed, May 26, 2004	70.15	70.27	69.79	69.93
1170	NYSE	TM	Tue, May 25, 2004	68.60	69.82	68.48	69.80
1169	NYSE	TM	Mon, May 24, 2004	69.53	70.05	69.06	69.21
1168	NYSE	TM	Fri, May 21, 2004	69.90	69.96	69.12	69.28
1167	NYSE	TM	Thu, May 20, 2004	68.50	68.68	67.84	68.57
1166	NYSE	TM	Wed, May 19, 2004	69.56	70.30	68.95	68.95
1165	NYSE	TM	Tue, May 18, 2004	68.55	69.30	68.41	69.00
1164	NYSE	TM	Mon, May 17, 2004	67.35	67.96	66.95	67.45
1163	NYSE	TM	Fri, May 14, 2004	68.32	68.32	67.89	68.08
1162	NYSE	TM	Thu, May 13, 2004	68.67	69.20	68.09	69.03
1161	NYSE	TM	Wed, May 12, 2004	69.48	70.75	69.26	69.86
1160	NYSE	TM	Tue, May 11, 2004	67.50	68.80	67.50	68.37
1159	NYSE	TM	Mon, May 10, 2004	66.85	66.87	65.65	66.71
1158	NYSE	TM	Fri, May 7, 2004	69.00	69.89	69.00	69.70
1157	NYSE	TM	Thu, May 6, 2004	72.05	72.27	71.01	71.55
1156	NYSE	TM	Wed, May 5, 2004	73.85	74.48	73.81	74.06
1155	NYSE	TM	Tue, May 4, 2004	72.68	73.90	72.68	73.77
1154	NYSE	TM	Mon, May 3, 2004	73.31	74.67	72.45	72.48
1153	NYSE	TM	Fri, Apr 30, 2004	72.65	73.47	72.65	73.21
1152	NYSE	TM	Thu, Apr 29, 2004	73.77	73.86	72.20	72.57
1151	NYSE	TM	Wed, Apr 28, 2004	74.20	74.20	73.50	73.76
1150	NYSE	TM	Tue, Apr 27, 2004	75.15	75.15	74.58	75.00
1149	NYSE	TM	Mon, Apr 26, 2004	75.72	75.72	74.72	74.95
1148	NYSE	TM	Fri, Apr 23, 2004	75.80	76.00	75.21	75.75
1147	NYSE	TM	Thu, Apr 22, 2004	74.83	76.55	74.83	76.32
1146	NYSE	TM	Wed, Apr 21, 2004	73.00	74.12	73.00	73.76
1145	NYSE	TM	Tue, Apr 20, 2004	73.15	74.20	73.15	73.31
1144	NYSE	TM	Mon, Apr 19, 2004	72.70	72.87	72.41	72.77
1143	NYSE	TM	Fri, Apr 16, 2004	71.80	73.18	71.80	72.82
1142	NYSE	TM	Thu, Apr 15, 2004	70.90	71.48	70.71	71.05
1141	NYSE	TM	Wed, Apr 14, 2004	71.60	72.00	71.43	71.90
1140	NYSE	TM	Tue, Apr 13, 2004	73.52	73.60	72.35	72.70
1139	NYSE	TM	Mon, Apr 12, 2004	73.50	74.41	73.50	74.36
1138	NYSE	TM	Thu, Apr 8, 2004	74.30	74.50	73.82	74.00
1137	NYSE	TM	Wed, Apr 7, 2004	74.05	74.12	73.40	73.70
1136	NYSE	TM	Tue, Apr 6, 2004	74.32	74.32	73.80	74.04
1135	NYSE	TM	Mon, Apr 5, 2004	74.40	74.90	74.25	74.90
1134	NYSE	TM	Fri, Apr 2, 2004	73.75	74.27	73.55	73.76
1133	NYSE	TM	Thu, Apr 1, 2004	72.46	73.55	72.46	73.04
1132	NYSE	TM	Wed, Mar 31, 2004	74.42	74.90	74.25	74.50
1131	NYSE	TM	Tue, Mar 30, 2004	74.45	74.70	74.23	74.42
1130	NYSE	TM	Mon, Mar 29, 2004	74.30	75.88	74.20	74.26
1129	NYSE	TM	Fri, Mar 26, 2004	72.14	73.59	71.85	73.01
1128	NYSE	TM	Thu, Mar 25, 2004	70.75	71.15	70.30	71.06
1127	NYSE	TM	Wed, Mar 24, 2004	69.86	69.87	69.53	69.74
1126	NYSE	TM	Tue, Mar 23, 2004	70.40	70.52	69.52	70.11
1125	NYSE	TM	Mon, Mar 22, 2004	68.97	68.98	68.25	68.69
1124	NYSE	TM	Fri, Mar 19, 2004	70.63	71.20	70.25	70.38
1123	NYSE	TM	Thu, Mar 18, 2004	71.05	71.05	70.40	70.69
1122	NYSE	TM	Wed, Mar 17, 2004	70.50	71.27	70.50	71.14
1121	NYSE	TM	Tue, Mar 16, 2004	69.94	70.00	69.00	69.76
1120	NYSE	TM	Mon, Mar 15, 2004	70.06	70.06	69.11	69.30
1119	NYSE	TM	Fri, Mar 12, 2004	69.10	70.21	69.10	70.06
1118	NYSE	TM	Thu, Mar 11, 2004	69.40	69.70	68.74	68.78
1117	NYSE	TM	Wed, Mar 10, 2004	70.47	70.50	69.08	69.12
1116	NYSE	TM	Tue, Mar 9, 2004	71.10	71.10	70.00	70.22
1115	NYSE	TM	Mon, Mar 8, 2004	70.50	70.75	70.01	70.04
1114	NYSE	TM	Fri, Mar 5, 2004	69.95	70.64	69.95	70.54
1113	NYSE	TM	Thu, Mar 4, 2004	70.00	70.02	69.52	69.79
1112	NYSE	TM	Wed, Mar 3, 2004	70.35	70.60	69.95	70.60
1111	NYSE	TM	Tue, Mar 2, 2004	70.60	71.38	70.60	71.12
1110	NYSE	TM	Mon, Mar 1, 2004	70.60	70.73	70.05	70.70
1109	NYSE	TM	Fri, Feb 27, 2004	69.00	69.40	68.87	69.13
1108	NYSE	TM	Thu, Feb 26, 2004	67.86	68.49	67.86	68.20
1107	NYSE	TM	Wed, Feb 25, 2004	67.60	67.94	67.24	67.61
1106	NYSE	TM	Tue, Feb 24, 2004	68.35	68.37	67.59	68.20
1105	NYSE	TM	Mon, Feb 23, 2004	69.85	69.99	69.42	69.42
1104	NYSE	TM	Fri, Feb 20, 2004	68.78	69.40	68.26	69.06
1103	NYSE	TM	Thu, Feb 19, 2004	69.45	69.70	68.85	68.86
1102	NYSE	TM	Wed, Feb 18, 2004	69.40	69.48	68.80	69.15
1101	NYSE	TM	Tue, Feb 17, 2004	69.00	69.67	69.00	69.33
1100	NYSE	TM	Fri, Feb 13, 2004	67.90	68.24	67.70	68.00
1099	NYSE	TM	Thu, Feb 12, 2004	66.60	66.79	66.50	66.55
1098	NYSE	TM	Wed, Feb 11, 2004	67.60	68.16	67.31	68.00
1097	NYSE	TM	Tue, Feb 10, 2004	67.40	67.61	67.00	67.60
1096	NYSE	TM	Mon, Feb 9, 2004	67.02	68.72	66.69	66.74
1095	NYSE	TM	Fri, Feb 6, 2004	67.55	69.24	67.54	68.70
1094	NYSE	TM	Thu, Feb 5, 2004	67.00	67.90	66.96	67.53
1093	NYSE	TM	Wed, Feb 4, 2004	64.75	65.07	64.52	64.65
1092	NYSE	TM	Tue, Feb 3, 2004	67.50	67.84	67.22	67.63
1091	NYSE	TM	Mon, Feb 2, 2004	67.85	68.19	67.45	67.75
1090	NYSE	TM	Fri, Jan 30, 2004	66.05	66.65	65.80	66.40
1089	NYSE	TM	Thu, Jan 29, 2004	67.35	67.54	66.28	66.80
1088	NYSE	TM	Wed, Jan 28, 2004	68.35	68.59	67.60	67.60
1087	NYSE	TM	Tue, Jan 27, 2004	67.65	67.75	67.00	67.06
1086	NYSE	TM	Mon, Jan 26, 2004	68.89	68.89	68.50	68.88
1085	NYSE	TM	Fri, Jan 23, 2004	69.65	69.80	68.77	68.77
1084	NYSE	TM	Thu, Jan 22, 2004	69.10	69.90	69.10	69.75
1083	NYSE	TM	Wed, Jan 21, 2004	68.55	69.33	68.30	68.87
1082	NYSE	TM	Tue, Jan 20, 2004	69.88	69.88	69.35	69.73
1081	NYSE	TM	Fri, Jan 16, 2004	68.55	69.15	68.50	68.95
1080	NYSE	TM	Thu, Jan 15, 2004	69.00	69.00	68.70	68.75
1079	NYSE	TM	Wed, Jan 14, 2004	68.98	69.59	68.85	69.50
1078	NYSE	TM	Tue, Jan 13, 2004	69.20	69.20	68.51	68.52
1077	NYSE	TM	Mon, Jan 12, 2004	69.27	69.56	68.90	69.48
1076	NYSE	TM	Fri, Jan 9, 2004	69.40	69.63	69.04	69.41
1075	NYSE	TM	Thu, Jan 8, 2004	68.84	69.05	68.51	68.80
1074	NYSE	TM	Wed, Jan 7, 2004	70.55	70.55	69.51	69.65
1073	NYSE	TM	Tue, Jan 6, 2004	70.50	71.28	70.02	70.78
1072	NYSE	TM	Mon, Jan 5, 2004	72.17	72.29	70.25	72.29
1071	NYSE	TM	Fri, Jan 2, 2004	69.00	69.50	68.85	68.96
1070	NYSE	TM	Wed, Dec 31, 2003	68.00	68.83	68.00	68.75
1069	NYSE	TM	Tue, Dec 30, 2003	68.25	68.88	67.92	68.88
1068	NYSE	TM	Mon, Dec 29, 2003	67.55	68.10	67.53	68.10
1067	NYSE	TM	Fri, Dec 26, 2003	67.50	67.70	67.10	67.25
1066	NYSE	TM	Wed, Dec 24, 2003	68.80	68.90	68.25	68.90
1065	NYSE	TM	Tue, Dec 23, 2003	69.20	69.75	68.75	69.05
1064	NYSE	TM	Mon, Dec 22, 2003	68.25	69.13	68.25	68.95
1063	NYSE	TM	Fri, Dec 19, 2003	68.10	68.60	68.01	68.04
1062	NYSE	TM	Thu, Dec 18, 2003	67.10	68.14	66.84	67.90
1061	NYSE	TM	Wed, Dec 17, 2003	64.40	65.20	64.40	64.95
1060	NYSE	TM	Tue, Dec 16, 2003	66.01	66.65	65.91	66.36
1059	NYSE	TM	Mon, Dec 15, 2003	67.25	67.68	66.00	66.02
1058	NYSE	TM	Fri, Dec 12, 2003	66.08	66.09	65.50	65.84
1057	NYSE	TM	Thu, Dec 11, 2003	65.00	66.35	65.00	66.16
1056	NYSE	TM	Wed, Dec 10, 2003	63.80	64.44	63.61	63.86
1055	NYSE	TM	Tue, Dec 9, 2003	64.28	64.95	63.70	63.76
1054	NYSE	TM	Mon, Dec 8, 2003	63.45	63.91	63.25	63.75
1053	NYSE	TM	Fri, Dec 5, 2003	64.00	64.00	63.04	63.08
1052	NYSE	TM	Thu, Dec 4, 2003	63.45	64.00	63.13	63.94
1051	NYSE	TM	Wed, Dec 3, 2003	62.60	63.39	62.40	62.55
1050	NYSE	TM	Tue, Dec 2, 2003	62.30	63.19	62.30	62.47
1049	NYSE	TM	Mon, Dec 1, 2003	61.10	61.30	61.00	61.14
1048	NYSE	TM	Fri, Nov 28, 2003	60.10	60.38	59.50	59.57
1047	NYSE	TM	Wed, Nov 26, 2003	59.40	59.40	59.02	59.17
1046	NYSE	TM	Tue, Nov 25, 2003	57.90	58.95	57.80	58.55
1045	NYSE	TM	Mon, Nov 24, 2003	60.02	60.70	59.60	60.24
1044	NYSE	TM	Fri, Nov 21, 2003	58.86	59.37	58.86	59.02
1043	NYSE	TM	Thu, Nov 20, 2003	59.05	59.70	58.75	58.77
1042	NYSE	TM	Wed, Nov 19, 2003	59.20	59.72	59.16	59.62
1041	NYSE	TM	Tue, Nov 18, 2003	60.40	60.60	59.50	59.50
1040	NYSE	TM	Mon, Nov 17, 2003	61.00	61.18	60.15	60.90
1039	NYSE	TM	Fri, Nov 14, 2003	62.25	63.25	62.15	62.20
1038	NYSE	TM	Thu, Nov 13, 2003	62.00	62.23	61.90	62.05
1037	NYSE	TM	Wed, Nov 12, 2003	62.25	63.10	61.90	63.02
1036	NYSE	TM	Tue, Nov 11, 2003	62.25	62.30	61.26	61.50
1035	NYSE	TM	Mon, Nov 10, 2003	64.10	64.10	63.34	63.35
1034	NYSE	TM	Fri, Nov 7, 2003	63.14	64.18	63.14	63.35
1033	NYSE	TM	Thu, Nov 6, 2003	62.30	62.60	62.12	62.40
1032	NYSE	TM	Wed, Nov 5, 2003	63.00	63.81	63.00	63.40
1031	NYSE	TM	Tue, Nov 4, 2003	61.90	62.30	61.49	61.78
1030	NYSE	TM	Mon, Nov 3, 2003	58.90	58.90	58.33	58.61
1029	NYSE	TM	Fri, Oct 31, 2003	59.09	59.09	57.75	58.02
1028	NYSE	TM	Thu, Oct 30, 2003	60.00	60.20	59.72	59.90
1027	NYSE	TM	Wed, Oct 29, 2003	60.25	61.08	60.25	60.51
1026	NYSE	TM	Tue, Oct 28, 2003	59.10	60.45	59.10	60.40
1025	NYSE	TM	Mon, Oct 27, 2003	59.53	60.16	59.45	59.98
1024	NYSE	TM	Fri, Oct 24, 2003	59.10	59.70	58.88	59.45
1023	NYSE	TM	Thu, Oct 23, 2003	59.25	60.09	59.17	59.60
1022	NYSE	TM	Wed, Oct 22, 2003	60.90	61.08	60.32	60.40
1021	NYSE	TM	Tue, Oct 21, 2003	62.30	62.77	62.12	62.42
1020	NYSE	TM	Mon, Oct 20, 2003	62.20	62.85	62.20	62.80
1019	NYSE	TM	Fri, Oct 17, 2003	62.05	62.66	61.96	62.19
1018	NYSE	TM	Thu, Oct 16, 2003	63.10	64.20	63.00	63.95
1017	NYSE	TM	Wed, Oct 15, 2003	62.35	62.96	62.00	62.01
1016	NYSE	TM	Tue, Oct 14, 2003	63.10	63.29	62.67	63.22
1015	NYSE	TM	Mon, Oct 13, 2003	62.90	63.23	62.66	63.00
1014	NYSE	TM	Fri, Oct 10, 2003	62.82	62.89	61.90	62.70
1013	NYSE	TM	Thu, Oct 9, 2003	61.80	63.32	61.80	62.63
1012	NYSE	TM	Wed, Oct 8, 2003	61.15	61.75	61.15	61.55
1011	NYSE	TM	Tue, Oct 7, 2003	63.30	63.40	62.77	63.00
1010	NYSE	TM	Mon, Oct 6, 2003	62.85	63.19	62.65	63.05
1009	NYSE	TM	Fri, Oct 3, 2003	61.97	62.70	61.80	62.25
1008	NYSE	TM	Thu, Oct 2, 2003	60.85	61.37	60.50	60.97
1007	NYSE	TM	Wed, Oct 1, 2003	60.10	62.84	60.10	62.65
1006	NYSE	TM	Tue, Sep 30, 2003	59.35	59.70	58.80	59.55
1005	NYSE	TM	Mon, Sep 29, 2003	59.80	59.99	59.38	59.90
1004	NYSE	TM	Fri, Sep 26, 2003	60.60	60.61	60.00	60.30
1003	NYSE	TM	Thu, Sep 25, 2003	60.30	61.18	60.30	60.50
1002	NYSE	TM	Wed, Sep 24, 2003	62.85	62.89	61.00	61.00
1001	NYSE	TM	Tue, Sep 23, 2003	62.35	63.20	61.80	63.09
1000	NYSE	TM	Mon, Sep 22, 2003	62.50	62.60	62.11	62.35
999	NYSE	TM	Fri, Sep 19, 2003	64.79	64.82	64.11	64.45
998	NYSE	TM	Thu, Sep 18, 2003	65.90	66.70	65.40	66.69
997	NYSE	TM	Wed, Sep 17, 2003	67.25	67.52	66.35	66.35
996	NYSE	TM	Tue, Sep 16, 2003	66.10	66.85	65.90	66.80
995	NYSE	TM	Mon, Sep 15, 2003	63.05	63.18	62.85	63.00
994	NYSE	TM	Fri, Sep 12, 2003	62.50	63.60	62.50	63.25
993	NYSE	TM	Thu, Sep 11, 2003	60.75	61.13	60.68	60.94
992	NYSE	TM	Wed, Sep 10, 2003	60.06	60.70	59.50	59.50
991	NYSE	TM	Tue, Sep 9, 2003	59.85	60.60	59.85	60.03
990	NYSE	TM	Mon, Sep 8, 2003	59.30	59.53	59.20	59.50
989	NYSE	TM	Fri, Sep 5, 2003	59.65	59.80	58.95	58.95
988	NYSE	TM	Thu, Sep 4, 2003	58.95	59.70	58.88	59.55
987	NYSE	TM	Wed, Sep 3, 2003	57.95	58.85	57.80	58.52
986	NYSE	TM	Tue, Sep 2, 2003	56.85	57.30	56.50	57.10
985	NYSE	TM	Fri, Aug 29, 2003	55.60	55.94	55.30	55.39
984	NYSE	TM	Thu, Aug 28, 2003	55.03	55.59	54.75	55.50
983	NYSE	TM	Wed, Aug 27, 2003	55.68	56.55	55.67	56.50
982	NYSE	TM	Tue, Aug 26, 2003	55.50	55.98	55.49	55.83
981	NYSE	TM	Mon, Aug 25, 2003	55.24	55.67	55.15	55.45
980	NYSE	TM	Fri, Aug 22, 2003	56.20	56.90	55.87	55.93
979	NYSE	TM	Thu, Aug 21, 2003	57.70	58.20	57.42	57.55
978	NYSE	TM	Wed, Aug 20, 2003	55.78	56.00	55.52	55.66
977	NYSE	TM	Tue, Aug 19, 2003	55.05	55.40	54.92	55.30
976	NYSE	TM	Mon, Aug 18, 2003	55.05	55.47	55.05	55.28
975	NYSE	TM	Fri, Aug 15, 2003	55.30	55.95	55.00	55.42
974	NYSE	TM	Thu, Aug 14, 2003	54.50	55.69	54.30	55.63
973	NYSE	TM	Wed, Aug 13, 2003	53.20	53.70	53.05	53.30
972	NYSE	TM	Tue, Aug 12, 2003	52.05	52.24	51.75	52.20
971	NYSE	TM	Mon, Aug 11, 2003	52.00	52.37	52.00	52.25
970	NYSE	TM	Fri, Aug 8, 2003	51.41	51.60	51.23	51.45
969	NYSE	TM	Thu, Aug 7, 2003	51.90	52.27	51.65	52.18
968	NYSE	TM	Wed, Aug 6, 2003	50.90	51.82	50.85	51.45
967	NYSE	TM	Tue, Aug 5, 2003	50.42	50.95	50.30	50.30
966	NYSE	TM	Mon, Aug 4, 2003	50.09	50.29	49.65	50.08
965	NYSE	TM	Fri, Aug 1, 2003	50.60	51.00	50.30	50.60
964	NYSE	TM	Thu, Jul 31, 2003	50.90	51.89	50.80	51.30
963	NYSE	TM	Wed, Jul 30, 2003	51.00	51.10	50.65	50.82
962	NYSE	TM	Tue, Jul 29, 2003	51.70	51.87	51.00	51.25
961	NYSE	TM	Mon, Jul 28, 2003	52.55	52.55	52.15	52.38
960	NYSE	TM	Fri, Jul 25, 2003	52.52	52.80	52.00	52.79
959	NYSE	TM	Thu, Jul 24, 2003	52.65	52.83	52.25	52.27
958	NYSE	TM	Wed, Jul 23, 2003	52.25	52.80	52.25	52.65
957	NYSE	TM	Tue, Jul 22, 2003	52.26	52.89	52.09	52.50
956	NYSE	TM	Mon, Jul 21, 2003	52.60	52.80	52.05	52.26
955	NYSE	TM	Fri, Jul 18, 2003	52.00	53.40	52.00	53.40
954	NYSE	TM	Thu, Jul 17, 2003	52.70	52.70	52.10	52.22
953	NYSE	TM	Wed, Jul 16, 2003	53.75	53.75	52.75	53.35
952	NYSE	TM	Tue, Jul 15, 2003	55.00	55.08	54.32	54.38
951	NYSE	TM	Mon, Jul 14, 2003	55.40	56.20	55.40	55.64
950	NYSE	TM	Fri, Jul 11, 2003	55.78	57.00	55.50	56.02
949	NYSE	TM	Thu, Jul 10, 2003	58.20	58.24	57.80	57.92
948	NYSE	TM	Wed, Jul 9, 2003	58.78	59.49	58.72	58.95
947	NYSE	TM	Tue, Jul 8, 2003	56.68	57.40	56.68	57.38
946	NYSE	TM	Mon, Jul 7, 2003	55.75	56.89	55.70	56.60
945	NYSE	TM	Thu, Jul 3, 2003	54.10	54.65	54.10	54.31
944	NYSE	TM	Wed, Jul 2, 2003	52.98	53.94	52.65	53.75
943	NYSE	TM	Tue, Jul 1, 2003	52.09	52.23	51.45	52.23
942	NYSE	TM	Mon, Jun 30, 2003	52.15	52.24	51.70	51.80
941	NYSE	TM	Fri, Jun 27, 2003	51.90	52.27	51.87	52.03
940	NYSE	TM	Thu, Jun 26, 2003	51.60	52.00	51.60	51.90
939	NYSE	TM	Wed, Jun 25, 2003	51.60	51.70	51.31	51.40
938	NYSE	TM	Tue, Jun 24, 2003	51.80	51.87	51.37	51.40
937	NYSE	TM	Mon, Jun 23, 2003	53.75	53.75	52.82	53.08
936	NYSE	TM	Fri, Jun 20, 2003	53.05	53.50	53.05	53.26
935	NYSE	TM	Thu, Jun 19, 2003	52.95	53.19	52.80	52.86
934	NYSE	TM	Wed, Jun 18, 2003	52.70	53.00	52.65	52.85
933	NYSE	TM	Tue, Jun 17, 2003	52.55	53.19	52.55	52.82
932	NYSE	TM	Mon, Jun 16, 2003	51.78	52.30	51.66	52.30
931	NYSE	TM	Fri, Jun 13, 2003	52.37	52.37	51.51	51.88
930	NYSE	TM	Thu, Jun 12, 2003	53.22	53.22	52.69	52.88
929	NYSE	TM	Wed, Jun 11, 2003	52.10	53.07	51.98	52.97
928	NYSE	TM	Tue, Jun 10, 2003	51.67	52.19	51.62	52.02
927	NYSE	TM	Mon, Jun 9, 2003	51.60	51.79	51.35	51.67
926	NYSE	TM	Fri, Jun 6, 2003	51.05	51.45	50.55	50.55
925	NYSE	TM	Thu, Jun 5, 2003	49.99	50.54	49.80	50.22
924	NYSE	TM	Wed, Jun 4, 2003	49.05	49.93	48.76	49.89
923	NYSE	TM	Tue, Jun 3, 2003	48.55	48.77	48.38	48.45
922	NYSE	TM	Mon, Jun 2, 2003	48.00	48.70	48.00	48.40
921	NYSE	TM	Fri, May 30, 2003	47.60	47.74	47.38	47.68
920	NYSE	TM	Thu, May 29, 2003	45.65	46.35	45.58	46.04
919	NYSE	TM	Wed, May 28, 2003	45.05	45.45	44.98	45.18
918	NYSE	TM	Tue, May 27, 2003	45.02	45.76	45.02	45.70
917	NYSE	TM	Fri, May 23, 2003	45.88	46.19	45.88	46.00
916	NYSE	TM	Thu, May 22, 2003	45.51	45.92	45.39	45.80
915	NYSE	TM	Wed, May 21, 2003	45.95	45.95	45.65	45.65
914	NYSE	TM	Tue, May 20, 2003	45.90	46.40	45.90	46.09
913	NYSE	TM	Mon, May 19, 2003	45.90	46.10	45.51	45.53
912	NYSE	TM	Fri, May 16, 2003	46.40	46.40	45.85	45.95
911	NYSE	TM	Thu, May 15, 2003	46.20	46.58	46.15	46.15
910	NYSE	TM	Wed, May 14, 2003	46.84	46.88	46.45	46.50
909	NYSE	TM	Tue, May 13, 2003	47.08	47.18	46.76	46.84
908	NYSE	TM	Mon, May 12, 2003	47.22	47.69	47.22	47.42
907	NYSE	TM	Fri, May 9, 2003	47.25	47.29	46.95	47.22
906	NYSE	TM	Thu, May 8, 2003	47.15	47.19	46.68	46.78
905	NYSE	TM	Wed, May 7, 2003	47.50	47.89	47.35	47.53
904	NYSE	TM	Tue, May 6, 2003	46.88	47.50	46.70	47.15
903	NYSE	TM	Mon, May 5, 2003	47.50	47.50	46.00	46.30
902	NYSE	TM	Fri, May 2, 2003	44.71	45.40	44.65	45.30
901	NYSE	TM	Thu, May 1, 2003	44.60	45.08	44.50	44.71
900	NYSE	TM	Wed, Apr 30, 2003	44.75	45.40	44.40	45.28
899	NYSE	TM	Tue, Apr 29, 2003	43.35	43.69	43.05	43.61
898	NYSE	TM	Mon, Apr 28, 2003	42.68	43.50	42.67	43.17
897	NYSE	TM	Fri, Apr 25, 2003	42.90	43.39	42.65	42.82
896	NYSE	TM	Thu, Apr 24, 2003	44.45	44.45	43.60	44.03
895	NYSE	TM	Wed, Apr 23, 2003	44.09	44.52	44.00	44.31
894	NYSE	TM	Tue, Apr 22, 2003	43.49	44.19	43.20	44.09
893	NYSE	TM	Mon, Apr 21, 2003	44.40	44.41	43.95	43.95
892	NYSE	TM	Thu, Apr 17, 2003	43.30	44.05	43.18	43.75
891	NYSE	TM	Wed, Apr 16, 2003	42.77	42.81	42.29	42.38
890	NYSE	TM	Tue, Apr 15, 2003	42.05	42.94	42.05	42.52
889	NYSE	TM	Mon, Apr 14, 2003	41.30	42.19	41.17	41.96
888	NYSE	TM	Fri, Apr 11, 2003	41.80	42.50	41.80	42.16
887	NYSE	TM	Thu, Apr 10, 2003	43.65	43.95	43.59	43.63
886	NYSE	TM	Wed, Apr 9, 2003	44.20	44.50	44.00	44.06
885	NYSE	TM	Tue, Apr 8, 2003	44.50	44.59	44.15	44.19
884	NYSE	TM	Mon, Apr 7, 2003	45.15	45.94	44.80	45.15
883	NYSE	TM	Fri, Apr 4, 2003	44.50	44.63	44.16	44.35
882	NYSE	TM	Thu, Apr 3, 2003	44.70	44.85	44.50	44.54
881	NYSE	TM	Wed, Apr 2, 2003	45.55	45.90	45.30	45.86
880	NYSE	TM	Tue, Apr 1, 2003	45.30	46.00	45.30	45.71
879	NYSE	TM	Mon, Mar 31, 2003	44.90	45.34	44.40	44.95
878	NYSE	TM	Fri, Mar 28, 2003	46.90	47.30	46.90	47.02
877	NYSE	TM	Thu, Mar 27, 2003	47.95	47.96	47.64	47.81
876	NYSE	TM	Wed, Mar 26, 2003	47.96	48.50	47.95	48.35
875	NYSE	TM	Tue, Mar 25, 2003	47.00	47.86	47.00	47.52
874	NYSE	TM	Mon, Mar 24, 2003	48.31	48.31	47.90	47.93
873	NYSE	TM	Fri, Mar 21, 2003	47.15	48.09	47.15	48.02
872	NYSE	TM	Thu, Mar 20, 2003	47.38	47.72	47.13	47.50
871	NYSE	TM	Wed, Mar 19, 2003	46.77	47.17	46.51	46.91
870	NYSE	TM	Tue, Mar 18, 2003	46.80	47.25	46.40	46.94
869	NYSE	TM	Mon, Mar 17, 2003	46.10	47.22	46.10	47.18
868	NYSE	TM	Fri, Mar 14, 2003	46.60	46.70	46.15	46.62
867	NYSE	TM	Thu, Mar 13, 2003	46.85	46.89	46.27	46.82
866	NYSE	TM	Wed, Mar 12, 2003	46.30	47.00	46.29	46.99
865	NYSE	TM	Tue, Mar 11, 2003	46.55	46.65	46.02	46.15
864	NYSE	TM	Mon, Mar 10, 2003	47.54	47.54	46.81	47.15
863	NYSE	TM	Fri, Mar 7, 2003	47.25	47.75	47.15	47.51
862	NYSE	TM	Thu, Mar 6, 2003	47.90	47.93	47.18	47.45
861	NYSE	TM	Wed, Mar 5, 2003	48.20	48.70	48.20	48.66
860	NYSE	TM	Tue, Mar 4, 2003	48.62	48.96	48.32	48.45
859	NYSE	TM	Mon, Mar 3, 2003	48.45	48.69	48.25	48.48
858	NYSE	TM	Fri, Feb 28, 2003	47.33	47.60	47.27	47.48
857	NYSE	TM	Thu, Feb 27, 2003	48.02	48.30	47.98	48.19
856	NYSE	TM	Wed, Feb 26, 2003	48.05	48.42	47.95	48.38
855	NYSE	TM	Tue, Feb 25, 2003	48.00	48.49	47.70	48.46
854	NYSE	TM	Mon, Feb 24, 2003	48.87	48.87	48.50	48.59
853	NYSE	TM	Fri, Feb 21, 2003	48.90	49.13	48.40	49.04
852	NYSE	TM	Thu, Feb 20, 2003	49.57	49.83	49.50	49.67
851	NYSE	TM	Wed, Feb 19, 2003	49.35	49.51	49.25	49.36
850	NYSE	TM	Tue, Feb 18, 2003	49.52	49.52	49.05	49.18
849	NYSE	TM	Fri, Feb 14, 2003	49.00	49.67	48.92	49.52
848	NYSE	TM	Thu, Feb 13, 2003	48.80	49.15	48.59	48.70
847	NYSE	TM	Wed, Feb 12, 2003	48.61	49.35	48.61	48.87
846	NYSE	TM	Tue, Feb 11, 2003	49.45	49.45	48.85	48.86
845	NYSE	TM	Mon, Feb 10, 2003	49.25	49.30	48.60	49.15
844	NYSE	TM	Fri, Feb 7, 2003	49.75	49.88	49.15	49.50
843	NYSE	TM	Thu, Feb 6, 2003	49.60	49.60	49.00	49.38
842	NYSE	TM	Wed, Feb 5, 2003	50.00	50.19	49.58	49.70
841	NYSE	TM	Tue, Feb 4, 2003	49.39	49.56	49.00	49.50
840	NYSE	TM	Mon, Feb 3, 2003	48.91	49.33	48.81	48.90
839	NYSE	TM	Fri, Jan 31, 2003	47.65	48.29	47.62	47.80
838	NYSE	TM	Thu, Jan 30, 2003	48.60	48.70	47.30	47.70
837	NYSE	TM	Wed, Jan 29, 2003	49.45	49.48	49.10	49.35
836	NYSE	TM	Tue, Jan 28, 2003	50.00	50.40	49.88	50.27
835	NYSE	TM	Mon, Jan 27, 2003	50.20	50.33	50.00	50.02
834	NYSE	TM	Fri, Jan 24, 2003	51.00	51.00	50.03	50.63
833	NYSE	TM	Thu, Jan 23, 2003	51.00	51.70	51.00	51.50
832	NYSE	TM	Wed, Jan 22, 2003	50.93	50.93	50.52	50.69
831	NYSE	TM	Tue, Jan 21, 2003	52.00	52.00	50.99	51.13
830	NYSE	TM	Fri, Jan 17, 2003	52.15	52.29	51.87	52.09
829	NYSE	TM	Thu, Jan 16, 2003	52.75	52.87	52.51	52.70
828	NYSE	TM	Wed, Jan 15, 2003	52.90	53.09	52.65	52.65
827	NYSE	TM	Tue, Jan 14, 2003	52.50	53.03	52.50	52.86
826	NYSE	TM	Mon, Jan 13, 2003	52.85	53.58	52.85	53.19
825	NYSE	TM	Fri, Jan 10, 2003	52.90	53.19	52.29	53.10
824	NYSE	TM	Thu, Jan 9, 2003	53.20	53.60	53.16	53.60
823	NYSE	TM	Wed, Jan 8, 2003	52.90	52.98	52.50	52.98
822	NYSE	TM	Tue, Jan 7, 2003	54.50	54.85	53.89	54.43
821	NYSE	TM	Mon, Jan 6, 2003	54.60	55.37	53.80	55.16
820	NYSE	TM	Fri, Jan 3, 2003	53.90	54.24	53.90	54.07
819	NYSE	TM	Thu, Jan 2, 2003	53.00	54.22	53.00	53.81
818	NYSE	TM	Tue, Dec 31, 2002	52.83	53.17	52.83	53.00
817	NYSE	TM	Mon, Dec 30, 2002	53.25	53.75	53.08	53.08
816	NYSE	TM	Fri, Dec 27, 2002	52.70	52.85	51.90	52.28
815	NYSE	TM	Thu, Dec 26, 2002	52.25	53.30	52.25	52.59
814	NYSE	TM	Tue, Dec 24, 2002	51.76	52.25	51.65	51.94
813	NYSE	TM	Mon, Dec 23, 2002	51.20	51.30	50.75	51.00
812	NYSE	TM	Fri, Dec 20, 2002	50.55	51.54	50.55	51.00
811	NYSE	TM	Thu, Dec 19, 2002	50.55	50.82	50.51	50.69
810	NYSE	TM	Wed, Dec 18, 2002	51.00	51.29	50.50	50.65
809	NYSE	TM	Tue, Dec 17, 2002	51.78	52.86	51.78	52.38
808	NYSE	TM	Mon, Dec 16, 2002	51.75	52.06	51.62	51.93
807	NYSE	TM	Fri, Dec 13, 2002	51.00	51.23	50.87	51.15
806	NYSE	TM	Thu, Dec 12, 2002	51.50	52.15	51.30	51.84
805	NYSE	TM	Wed, Dec 11, 2002	51.10	51.40	50.82	51.25
804	NYSE	TM	Tue, Dec 10, 2002	51.30	51.69	51.30	51.48
803	NYSE	TM	Mon, Dec 9, 2002	51.43	51.79	50.70	51.05
802	NYSE	TM	Fri, Dec 6, 2002	51.45	51.53	51.10	51.18
801	NYSE	TM	Thu, Dec 5, 2002	52.00	52.00	51.35	51.90
800	NYSE	TM	Wed, Dec 4, 2002	52.25	52.90	52.00	52.90
799	NYSE	TM	Tue, Dec 3, 2002	52.50	52.51	52.01	52.35
798	NYSE	TM	Mon, Dec 2, 2002	52.90	52.90	52.22	52.47
797	NYSE	TM	Fri, Nov 29, 2002	53.00	53.38	52.30	52.90
796	NYSE	TM	Wed, Nov 27, 2002	52.25	53.00	52.21	53.00
795	NYSE	TM	Tue, Nov 26, 2002	52.20	52.23	52.02	52.09
794	NYSE	TM	Mon, Nov 25, 2002	51.25	52.65	51.25	52.65
793	NYSE	TM	Fri, Nov 22, 2002	51.78	52.04	51.26	51.50
792	NYSE	TM	Thu, Nov 21, 2002	51.40	52.44	51.40	51.85
791	NYSE	TM	Wed, Nov 20, 2002	52.04	52.87	51.89	52.87
790	NYSE	TM	Tue, Nov 19, 2002	51.74	51.86	51.25	51.85
789	NYSE	TM	Mon, Nov 18, 2002	51.80	52.00	51.36	51.59
788	NYSE	TM	Fri, Nov 15, 2002	52.00	53.85	51.98	53.24
787	NYSE	TM	Thu, Nov 14, 2002	51.26	51.95	51.26	51.52
786	NYSE	TM	Wed, Nov 13, 2002	51.88	52.03	51.54	51.76
785	NYSE	TM	Tue, Nov 12, 2002	51.80	52.21	51.60	51.88
784	NYSE	TM	Mon, Nov 11, 2002	51.00	51.50	50.80	51.40
783	NYSE	TM	Fri, Nov 8, 2002	51.72	52.30	51.66	51.93
782	NYSE	TM	Thu, Nov 7, 2002	51.83	52.54	51.70	51.72
781	NYSE	TM	Wed, Nov 6, 2002	51.50	52.19	51.35	51.75
780	NYSE	TM	Tue, Nov 5, 2002	52.00	52.35	51.65	52.21
779	NYSE	TM	Mon, Nov 4, 2002	51.50	51.85	51.47	51.75
778	NYSE	TM	Fri, Nov 1, 2002	50.75	51.68	50.75	51.10
777	NYSE	TM	Thu, Oct 31, 2002	49.50	50.00	48.15	48.60
776	NYSE	TM	Wed, Oct 30, 2002	49.52	49.80	49.28	49.77
775	NYSE	TM	Tue, Oct 29, 2002	49.00	49.00	47.80	48.32
774	NYSE	TM	Mon, Oct 28, 2002	50.98	50.99	49.55	49.90
773	NYSE	TM	Fri, Oct 25, 2002	50.50	50.96	50.42	50.92
772	NYSE	TM	Thu, Oct 24, 2002	50.30	50.80	49.51	49.80
771	NYSE	TM	Wed, Oct 23, 2002	49.60	50.49	49.51	50.30
770	NYSE	TM	Tue, Oct 22, 2002	49.28	49.28	48.60	48.79
769	NYSE	TM	Mon, Oct 21, 2002	49.80	50.73	49.78	50.70
768	NYSE	TM	Fri, Oct 18, 2002	50.15	50.25	49.90	49.96
767	NYSE	TM	Thu, Oct 17, 2002	50.50	50.85	50.20	50.55
766	NYSE	TM	Wed, Oct 16, 2002	49.90	50.00	49.41	49.48
765	NYSE	TM	Tue, Oct 15, 2002	48.75	50.13	48.75	50.00
764	NYSE	TM	Mon, Oct 14, 2002	47.24	47.65	47.04	47.58
763	NYSE	TM	Fri, Oct 11, 2002	47.75	47.93	47.49	47.75
762	NYSE	TM	Thu, Oct 10, 2002	45.90	47.00	45.50	46.90
761	NYSE	TM	Wed, Oct 9, 2002	47.00	47.00	46.00	46.28
760	NYSE	TM	Tue, Oct 8, 2002	48.60	48.70	48.01	48.45
759	NYSE	TM	Mon, Oct 7, 2002	48.00	48.77	48.00	48.15
758	NYSE	TM	Fri, Oct 4, 2002	49.70	49.99	49.30	49.90
757	NYSE	TM	Thu, Oct 3, 2002	49.40	49.75	48.82	49.15
756	NYSE	TM	Wed, Oct 2, 2002	49.10	49.25	48.43	48.75
755	NYSE	TM	Tue, Oct 1, 2002	49.80	50.30	49.17	50.20
754	NYSE	TM	Mon, Sep 30, 2002	51.50	51.50	50.75	51.10
753	NYSE	TM	Fri, Sep 27, 2002	52.05	52.40	51.85	51.88
752	NYSE	TM	Thu, Sep 26, 2002	51.62	52.80	51.62	52.12
751	NYSE	TM	Wed, Sep 25, 2002	50.55	51.40	50.55	51.10
750	NYSE	TM	Tue, Sep 24, 2002	51.30	51.43	50.46	50.46
749	NYSE	TM	Mon, Sep 23, 2002	51.95	51.95	50.90	51.25
748	NYSE	TM	Fri, Sep 20, 2002	51.85	52.16	51.60	51.95
747	NYSE	TM	Thu, Sep 19, 2002	54.18	54.30	53.15	53.15
746	NYSE	TM	Wed, Sep 18, 2002	52.50	53.19	52.05	53.13
745	NYSE	TM	Tue, Sep 17, 2002	49.65	50.30	49.65	49.91
744	NYSE	TM	Mon, Sep 16, 2002	49.05	49.50	49.00	49.13
743	NYSE	TM	Fri, Sep 13, 2002	49.51	49.51	48.81	49.02
742	NYSE	TM	Thu, Sep 12, 2002	49.75	49.75	49.47	49.55
741	NYSE	TM	Wed, Sep 11, 2002	49.95	50.02	49.61	49.75
740	NYSE	TM	Tue, Sep 10, 2002	49.85	49.85	49.01	49.32
739	NYSE	TM	Mon, Sep 9, 2002	49.08	49.90	48.85	49.83
738	NYSE	TM	Fri, Sep 6, 2002	48.27	49.25	48.27	49.25
737	NYSE	TM	Thu, Sep 5, 2002	47.85	48.20	47.61	48.20
736	NYSE	TM	Wed, Sep 4, 2002	47.95	48.40	47.80	48.30
735	NYSE	TM	Tue, Sep 3, 2002	48.40	48.65	47.80	47.95
734	NYSE	TM	Fri, Aug 30, 2002	49.74	50.49	49.74	50.04
733	NYSE	TM	Thu, Aug 29, 2002	49.70	49.95	49.11	49.74
732	NYSE	TM	Wed, Aug 28, 2002	50.30	50.63	50.00	50.45
731	NYSE	TM	Tue, Aug 27, 2002	51.20	51.44	51.00	51.15
730	NYSE	TM	Mon, Aug 26, 2002	51.40	51.65	51.15	51.44
729	NYSE	TM	Fri, Aug 23, 2002	50.01	50.39	49.98	49.99
728	NYSE	TM	Thu, Aug 22, 2002	49.67	50.35	49.53	50.00
727	NYSE	TM	Wed, Aug 21, 2002	50.25	50.25	49.35	49.89
726	NYSE	TM	Tue, Aug 20, 2002	48.45	48.81	48.35	48.63
725	NYSE	TM	Mon, Aug 19, 2002	47.75	48.70	47.75	48.70
724	NYSE	TM	Fri, Aug 16, 2002	49.65	50.22	49.65	49.66
723	NYSE	TM	Thu, Aug 15, 2002	50.32	50.84	50.10	50.66
722	NYSE	TM	Wed, Aug 14, 2002	50.45	51.22	49.85	51.20
721	NYSE	TM	Tue, Aug 13, 2002	50.10	50.99	50.05	50.09
720	NYSE	TM	Mon, Aug 12, 2002	51.35	51.35	50.37	50.95
719	NYSE	TM	Fri, Aug 9, 2002	52.00	52.00	51.16	51.45
718	NYSE	TM	Thu, Aug 8, 2002	49.50	50.28	49.50	49.90
717	NYSE	TM	Wed, Aug 7, 2002	49.30	49.83	49.21	49.60
716	NYSE	TM	Tue, Aug 6, 2002	47.05	47.75	47.05	47.35
715	NYSE	TM	Mon, Aug 5, 2002	47.85	48.00	47.15	47.40
714	NYSE	TM	Fri, Aug 2, 2002	48.57	48.75	47.91	48.10
713	NYSE	TM	Thu, Aug 1, 2002	48.10	48.99	48.05	48.59
712	NYSE	TM	Wed, Jul 31, 2002	48.00	48.10	47.75	47.97
711	NYSE	TM	Tue, Jul 30, 2002	48.47	49.25	48.42	48.90
710	NYSE	TM	Mon, Jul 29, 2002	47.10	47.54	47.00	47.54
709	NYSE	TM	Fri, Jul 26, 2002	47.45	47.50	47.26	47.50
708	NYSE	TM	Thu, Jul 25, 2002	47.50	48.05	47.15	47.79
707	NYSE	TM	Wed, Jul 24, 2002	49.00	49.70	48.20	49.55
706	NYSE	TM	Tue, Jul 23, 2002	50.70	50.70	49.18	49.70
705	NYSE	TM	Mon, Jul 22, 2002	50.85	51.20	50.25	50.70
704	NYSE	TM	Fri, Jul 19, 2002	51.12	51.25	49.75	49.76
703	NYSE	TM	Thu, Jul 18, 2002	51.05	51.74	51.00	51.14
702	NYSE	TM	Wed, Jul 17, 2002	52.35	52.35	51.15	51.22
701	NYSE	TM	Tue, Jul 16, 2002	51.02	51.50	50.65	50.70
700	NYSE	TM	Mon, Jul 15, 2002	51.00	51.23	50.15	50.93
699	NYSE	TM	Fri, Jul 12, 2002	51.00	51.17	50.25	50.55
698	NYSE	TM	Thu, Jul 11, 2002	50.75	50.99	50.38	50.89
697	NYSE	TM	Wed, Jul 10, 2002	50.75	51.77	50.61	50.62
696	NYSE	TM	Tue, Jul 9, 2002	51.95	52.15	51.06	51.45
695	NYSE	TM	Mon, Jul 8, 2002	51.20	51.37	50.85	51.37
694	NYSE	TM	Fri, Jul 5, 2002	52.00	52.19	52.00	52.19
693	NYSE	TM	Wed, Jul 3, 2002	52.43	52.93	52.43	52.82
692	NYSE	TM	Tue, Jul 2, 2002	52.60	52.70	51.51	51.76
691	NYSE	TM	Mon, Jul 1, 2002	52.80	53.00	52.00	52.00
690	NYSE	TM	Fri, Jun 28, 2002	52.70	53.20	52.53	53.00
689	NYSE	TM	Thu, Jun 27, 2002	50.30	50.60	50.28	50.60
688	NYSE	TM	Wed, Jun 26, 2002	50.30	50.38	49.51	50.06
687	NYSE	TM	Tue, Jun 25, 2002	51.00	51.75	51.00	51.02
686	NYSE	TM	Mon, Jun 24, 2002	50.45	50.45	49.89	50.34
685	NYSE	TM	Fri, Jun 21, 2002	49.40	49.64	49.25	49.48
684	NYSE	TM	Thu, Jun 20, 2002	50.05	50.20	49.53	49.62
683	NYSE	TM	Wed, Jun 19, 2002	51.20	51.20	50.52	50.64
682	NYSE	TM	Tue, Jun 18, 2002	50.40	51.39	50.40	51.33
681	NYSE	TM	Mon, Jun 17, 2002	49.90	50.75	49.90	50.54
680	NYSE	TM	Fri, Jun 14, 2002	51.05	51.05	50.15	50.55
679	NYSE	TM	Thu, Jun 13, 2002	52.00	52.05	51.50	51.85
678	NYSE	TM	Wed, Jun 12, 2002	52.75	53.25	52.28	52.64
677	NYSE	TM	Tue, Jun 11, 2002	52.20	52.54	52.01	52.11
676	NYSE	TM	Mon, Jun 10, 2002	52.55	52.66	52.30	52.40
675	NYSE	TM	Fri, Jun 7, 2002	52.15	53.15	52.11	52.80
674	NYSE	TM	Thu, Jun 6, 2002	53.20	53.30	52.08	52.35
673	NYSE	TM	Wed, Jun 5, 2002	53.25	53.69	53.10	53.52
672	NYSE	TM	Tue, Jun 4, 2002	54.00	54.05	51.60	52.35
671	NYSE	TM	Mon, Jun 3, 2002	55.00	55.00	54.50	54.63
670	NYSE	TM	Fri, May 31, 2002	55.70	55.95	55.30	55.37
669	NYSE	TM	Thu, May 30, 2002	56.45	56.60	55.80	56.60
668	NYSE	TM	Wed, May 29, 2002	56.20	56.40	55.85	55.85
667	NYSE	TM	Tue, May 28, 2002	56.25	56.34	55.71	55.75
666	NYSE	TM	Fri, May 24, 2002	56.20	56.90	56.17	56.80
665	NYSE	TM	Thu, May 23, 2002	55.55	55.56	54.66	55.15
664	NYSE	TM	Wed, May 22, 2002	55.85	56.24	55.85	56.16
663	NYSE	TM	Tue, May 21, 2002	56.47	56.80	56.30	56.50
662	NYSE	TM	Mon, May 20, 2002	57.15	57.15	56.34	56.70
661	NYSE	TM	Fri, May 17, 2002	56.83	57.45	56.83	57.11
660	NYSE	TM	Thu, May 16, 2002	56.75	56.80	56.45	56.57
659	NYSE	TM	Wed, May 15, 2002	55.95	56.20	55.75	56.00
658	NYSE	TM	Tue, May 14, 2002	57.25	57.25	56.12	56.30
657	NYSE	TM	Mon, May 13, 2002	55.50	56.80	55.50	56.47
656	NYSE	TM	Fri, May 10, 2002	54.87	55.05	54.15	54.74
655	NYSE	TM	Thu, May 9, 2002	54.00	54.00	53.40	53.82
654	NYSE	TM	Wed, May 8, 2002	53.80	54.50	53.80	54.32
653	NYSE	TM	Tue, May 7, 2002	53.46	53.96	53.01	53.75
652	NYSE	TM	Mon, May 6, 2002	54.15	54.23	53.46	53.46
651	NYSE	TM	Fri, May 3, 2002	53.70	54.01	53.65	54.01
650	NYSE	TM	Thu, May 2, 2002	54.68	54.68	53.25	53.70
649	NYSE	TM	Wed, May 1, 2002	55.00	55.97	54.88	55.69
648	NYSE	TM	Tue, Apr 30, 2002	55.40	55.40	54.71	54.83
647	NYSE	TM	Mon, Apr 29, 2002	55.70	56.60	55.70	55.86
646	NYSE	TM	Fri, Apr 26, 2002	55.50	56.02	55.36	56.02
645	NYSE	TM	Thu, Apr 25, 2002	56.05	56.08	55.55	56.05
644	NYSE	TM	Wed, Apr 24, 2002	56.15	56.70	56.15	56.18
643	NYSE	TM	Tue, Apr 23, 2002	56.85	56.88	56.60	56.75
642	NYSE	TM	Mon, Apr 22, 2002	56.35	56.59	55.95	56.05
641	NYSE	TM	Fri, Apr 19, 2002	56.25	56.90	56.15	56.88
640	NYSE	TM	Thu, Apr 18, 2002	56.27	56.45	55.90	56.44
639	NYSE	TM	Wed, Apr 17, 2002	55.60	56.16	55.50	55.51
638	NYSE	TM	Tue, Apr 16, 2002	55.55	56.60	55.55	56.60
637	NYSE	TM	Mon, Apr 15, 2002	54.85	55.35	54.71	54.85
636	NYSE	TM	Fri, Apr 12, 2002	54.60	54.93	54.39	54.92
635	NYSE	TM	Thu, Apr 11, 2002	55.00	55.47	54.40	54.70
634	NYSE	TM	Wed, Apr 10, 2002	55.90	56.40	55.72	56.25
633	NYSE	TM	Tue, Apr 9, 2002	55.00	55.30	55.00	55.25
632	NYSE	TM	Mon, Apr 8, 2002	55.40	56.10	55.26	56.06
631	NYSE	TM	Fri, Apr 5, 2002	56.21	56.60	56.17	56.50
630	NYSE	TM	Thu, Apr 4, 2002	55.25	56.15	55.25	56.05
629	NYSE	TM	Wed, Apr 3, 2002	55.55	55.74	54.85	55.03
628	NYSE	TM	Tue, Apr 2, 2002	55.55	55.77	55.25	55.39
627	NYSE	TM	Mon, Apr 1, 2002	55.75	56.14	55.40	55.95
626	NYSE	TM	Thu, Mar 28, 2002	57.90	58.27	57.68	58.15
625	NYSE	TM	Wed, Mar 27, 2002	55.89	57.00	55.89	56.73
624	NYSE	TM	Tue, Mar 26, 2002	56.00	56.52	56.00	56.14
623	NYSE	TM	Mon, Mar 25, 2002	57.05	57.29	56.26	56.30
622	NYSE	TM	Fri, Mar 22, 2002	56.90	57.20	56.77	56.90
621	NYSE	TM	Thu, Mar 21, 2002	58.05	58.80	57.98	58.57
620	NYSE	TM	Wed, Mar 20, 2002	58.20	58.38	57.74	58.00
619	NYSE	TM	Tue, Mar 19, 2002	59.75	60.00	59.20	59.99
618	NYSE	TM	Mon, Mar 18, 2002	59.00	59.04	58.30	58.65
617	NYSE	TM	Fri, Mar 15, 2002	58.90	59.93	58.80	59.70
616	NYSE	TM	Thu, Mar 14, 2002	58.65	59.21	58.65	58.90
615	NYSE	TM	Wed, Mar 13, 2002	58.45	58.45	57.30	57.74
614	NYSE	TM	Tue, Mar 12, 2002	57.60	57.99	56.80	57.99
613	NYSE	TM	Mon, Mar 11, 2002	58.50	58.88	58.30	58.72
612	NYSE	TM	Fri, Mar 8, 2002	57.75	58.75	57.56	57.97
611	NYSE	TM	Thu, Mar 7, 2002	59.20	59.74	59.20	59.69
610	NYSE	TM	Wed, Mar 6, 2002	56.50	57.92	56.45	57.88
609	NYSE	TM	Tue, Mar 5, 2002	55.90	56.25	55.33	55.50
608	NYSE	TM	Mon, Mar 4, 2002	55.00	56.00	55.00	55.96
607	NYSE	TM	Fri, Mar 1, 2002	51.45	52.85	51.30	52.81
606	NYSE	TM	Thu, Feb 28, 2002	50.85	51.45	50.81	51.45
605	NYSE	TM	Wed, Feb 27, 2002	51.00	51.24	50.80	50.97
604	NYSE	TM	Tue, Feb 26, 2002	51.15	51.55	50.70	51.00
603	NYSE	TM	Mon, Feb 25, 2002	52.45	53.10	52.40	53.08
602	NYSE	TM	Fri, Feb 22, 2002	52.30	52.51	52.17	52.34
601	NYSE	TM	Thu, Feb 21, 2002	52.00	52.73	51.70	51.71
600	NYSE	TM	Wed, Feb 20, 2002	50.60	50.94	50.33	50.94
599	NYSE	TM	Tue, Feb 19, 2002	51.40	51.41	50.13	50.14
598	NYSE	TM	Fri, Feb 15, 2002	53.25	53.50	53.01	53.03
597	NYSE	TM	Thu, Feb 14, 2002	52.80	53.40	52.80	52.82
596	NYSE	TM	Wed, Feb 13, 2002	54.11	54.75	54.11	54.75
595	NYSE	TM	Tue, Feb 12, 2002	52.50	52.65	52.25	52.61
594	NYSE	TM	Mon, Feb 11, 2002	50.65	52.30	50.49	51.65
593	NYSE	TM	Fri, Feb 8, 2002	50.65	50.90	49.95	50.80
592	NYSE	TM	Thu, Feb 7, 2002	49.75	50.22	49.60	49.70
591	NYSE	TM	Wed, Feb 6, 2002	48.95	49.35	48.75	48.82
590	NYSE	TM	Tue, Feb 5, 2002	49.80	49.81	49.04	49.20
589	NYSE	TM	Mon, Feb 4, 2002	51.90	51.90	50.50	50.90
588	NYSE	TM	Fri, Feb 1, 2002	52.40	52.40	52.05	52.10
587	NYSE	TM	Thu, Jan 31, 2002	52.10	52.50	52.10	52.36
586	NYSE	TM	Wed, Jan 30, 2002	51.28	52.70	50.82	52.49
585	NYSE	TM	Tue, Jan 29, 2002	52.50	52.55	51.75	51.76
584	NYSE	TM	Mon, Jan 28, 2002	54.95	55.30	54.90	54.99
583	NYSE	TM	Fri, Jan 25, 2002	55.00	55.00	54.35	54.51
582	NYSE	TM	Thu, Jan 24, 2002	52.78	53.10	52.36	52.37
581	NYSE	TM	Wed, Jan 23, 2002	51.25	51.96	51.00	51.89
580	NYSE	TM	Tue, Jan 22, 2002	51.90	52.00	51.31	51.35
579	NYSE	TM	Fri, Jan 18, 2002	52.76	53.10	52.60	53.08
578	NYSE	TM	Thu, Jan 17, 2002	52.00	52.73	52.00	52.65
577	NYSE	TM	Wed, Jan 16, 2002	52.99	52.99	52.40	52.75
576	NYSE	TM	Tue, Jan 15, 2002	52.25	52.64	51.85	52.13
575	NYSE	TM	Mon, Jan 14, 2002	53.31	53.40	52.80	52.97
574	NYSE	TM	Fri, Jan 11, 2002	53.60	53.60	53.18	53.31
573	NYSE	TM	Thu, Jan 10, 2002	52.70	52.70	52.01	52.19
572	NYSE	TM	Wed, Jan 9, 2002	52.60	53.05	52.40	52.50
571	NYSE	TM	Tue, Jan 8, 2002	51.90	51.97	51.40	51.61
570	NYSE	TM	Mon, Jan 7, 2002	52.95	52.95	52.05	52.59
569	NYSE	TM	Fri, Jan 4, 2002	53.10	53.44	52.61	53.17
568	NYSE	TM	Thu, Jan 3, 2002	50.60	51.68	50.60	51.50
567	NYSE	TM	Wed, Jan 2, 2002	50.51	51.24	50.50	51.20
566	NYSE	TM	Mon, Dec 31, 2001	50.08	51.33	50.08	50.96
565	NYSE	TM	Fri, Dec 28, 2001	50.35	50.70	50.02	50.09
564	NYSE	TM	Thu, Dec 27, 2001	49.40	49.44	49.06	49.06
563	NYSE	TM	Wed, Dec 26, 2001	48.65	49.35	48.64	48.76
562	NYSE	TM	Mon, Dec 24, 2001	48.30	48.85	48.30	48.40
561	NYSE	TM	Fri, Dec 21, 2001	48.05	49.05	47.62	48.75
560	NYSE	TM	Thu, Dec 20, 2001	47.55	47.70	47.38	47.57
559	NYSE	TM	Wed, Dec 19, 2001	47.65	47.65	47.26	47.35
558	NYSE	TM	Tue, Dec 18, 2001	47.45	48.36	47.30	47.85
557	NYSE	TM	Mon, Dec 17, 2001	47.35	47.75	47.02	47.41
556	NYSE	TM	Fri, Dec 14, 2001	47.50	47.90	47.50	47.80
555	NYSE	TM	Thu, Dec 13, 2001	48.10	48.11	47.50	47.60
554	NYSE	TM	Wed, Dec 12, 2001	48.95	49.19	48.60	48.90
553	NYSE	TM	Tue, Dec 11, 2001	49.00	49.00	48.55	48.70
552	NYSE	TM	Mon, Dec 10, 2001	49.05	49.24	49.00	49.04
551	NYSE	TM	Fri, Dec 7, 2001	50.75	50.79	50.25	50.56
550	NYSE	TM	Thu, Dec 6, 2001	51.19	51.90	51.10	51.64
549	NYSE	TM	Wed, Dec 5, 2001	50.25	51.64	50.25	51.44
548	NYSE	TM	Tue, Dec 4, 2001	49.80	50.05	49.65	50.00
547	NYSE	TM	Mon, Dec 3, 2001	51.20	51.24	50.68	50.75
546	NYSE	TM	Fri, Nov 30, 2001	51.60	52.10	51.60	51.90
545	NYSE	TM	Thu, Nov 29, 2001	52.40	52.80	52.01	52.80
544	NYSE	TM	Wed, Nov 28, 2001	51.75	51.90	50.79	50.88
543	NYSE	TM	Tue, Nov 27, 2001	52.90	52.90	52.30	52.31
542	NYSE	TM	Mon, Nov 26, 2001	53.00	53.19	52.80	53.19
541	NYSE	TM	Fri, Nov 23, 2001	53.15	53.94	53.15	53.71
540	NYSE	TM	Wed, Nov 21, 2001	53.70	54.09	53.51	53.51
539	NYSE	TM	Tue, Nov 20, 2001	53.61	54.69	53.51	53.51
538	NYSE	TM	Mon, Nov 19, 2001	52.50	53.36	52.35	53.10
537	NYSE	TM	Fri, Nov 16, 2001	49.60	50.15	49.50	50.13
536	NYSE	TM	Thu, Nov 15, 2001	49.70	49.70	49.02	49.49
535	NYSE	TM	Wed, Nov 14, 2001	49.75	49.92	49.42	49.92
534	NYSE	TM	Tue, Nov 13, 2001	50.60	50.84	49.91	50.40
533	NYSE	TM	Mon, Nov 12, 2001	50.80	50.88	50.05	50.45
532	NYSE	TM	Fri, Nov 9, 2001	52.40	52.59	51.65	51.90
531	NYSE	TM	Thu, Nov 8, 2001	52.25	53.25	52.25	53.14
530	NYSE	TM	Wed, Nov 7, 2001	49.70	50.15	49.35	49.85
529	NYSE	TM	Tue, Nov 6, 2001	51.00	51.45	51.00	51.23
528	NYSE	TM	Mon, Nov 5, 2001	51.00	51.80	51.00	51.55
527	NYSE	TM	Fri, Nov 2, 2001	50.30	50.85	50.12	50.70
526	NYSE	TM	Thu, Nov 1, 2001	49.20	50.28	49.17	50.25
525	NYSE	TM	Wed, Oct 31, 2001	49.45	49.52	49.05	49.20
524	NYSE	TM	Tue, Oct 30, 2001	49.43	49.43	49.10	49.32
523	NYSE	TM	Mon, Oct 29, 2001	49.65	49.95	49.41	49.52
522	NYSE	TM	Fri, Oct 26, 2001	49.80	50.40	49.80	50.30
521	NYSE	TM	Thu, Oct 25, 2001	50.50	50.50	49.85	50.41
520	NYSE	TM	Wed, Oct 24, 2001	51.00	51.15	50.75	51.04
519	NYSE	TM	Tue, Oct 23, 2001	51.00	51.29	50.84	51.10
518	NYSE	TM	Mon, Oct 22, 2001	50.00	50.48	49.84	50.36
517	NYSE	TM	Fri, Oct 19, 2001	50.40	50.40	49.80	50.15
516	NYSE	TM	Thu, Oct 18, 2001	51.25	51.32	50.11	50.84
515	NYSE	TM	Wed, Oct 17, 2001	51.50	51.50	50.75	50.75
514	NYSE	TM	Tue, Oct 16, 2001	50.95	51.90	50.70	51.90
513	NYSE	TM	Mon, Oct 15, 2001	52.90	52.94	52.04	52.23
512	NYSE	TM	Fri, Oct 12, 2001	54.00	54.00	52.89	52.95
511	NYSE	TM	Thu, Oct 11, 2001	54.00	55.10	53.81	55.10
510	NYSE	TM	Wed, Oct 10, 2001	53.25	54.09	53.15	54.04
509	NYSE	TM	Tue, Oct 9, 2001	53.70	53.70	53.25	53.45
508	NYSE	TM	Mon, Oct 8, 2001	55.58	56.70	55.26	55.60
507	NYSE	TM	Fri, Oct 5, 2001	56.50	56.70	55.76	56.00
506	NYSE	TM	Thu, Oct 4, 2001	55.80	56.68	55.80	56.10
505	NYSE	TM	Wed, Oct 3, 2001	53.50	55.70	53.50	55.51
504	NYSE	TM	Tue, Oct 2, 2001	56.00	56.25	55.01	55.45
503	NYSE	TM	Mon, Oct 1, 2001	53.45	53.90	53.40	53.90
502	NYSE	TM	Fri, Sep 28, 2001	51.50	52.25	51.50	51.85
501	NYSE	TM	Thu, Sep 27, 2001	49.18	50.55	49.18	50.55
500	NYSE	TM	Wed, Sep 26, 2001	49.00	49.00	48.10	48.25
499	NYSE	TM	Tue, Sep 25, 2001	50.20	50.69	50.15	50.49
498	NYSE	TM	Mon, Sep 24, 2001	48.40	50.25	48.40	50.25
497	NYSE	TM	Fri, Sep 21, 2001	47.00	47.25	46.60	47.00
496	NYSE	TM	Thu, Sep 20, 2001	50.75	50.75	50.16	50.21
495	NYSE	TM	Wed, Sep 19, 2001	53.95	53.96	52.82	53.00
494	NYSE	TM	Tue, Sep 18, 2001	54.76	54.78	54.50	54.50
493	NYSE	TM	Mon, Sep 17, 2001	55.00	55.39	54.70	54.75
492	NYSE	TM	Mon, Sep 10, 2001	60.50	60.60	60.20	60.40
491	NYSE	TM	Fri, Sep 7, 2001	61.30	61.30	60.83	61.00
490	NYSE	TM	Thu, Sep 6, 2001	61.75	61.84	61.35	61.35
489	NYSE	TM	Wed, Sep 5, 2001	62.00	62.00	61.15	61.17
488	NYSE	TM	Tue, Sep 4, 2001	62.00	62.10	61.70	61.75
487	NYSE	TM	Fri, Aug 31, 2001	60.60	61.10	60.60	61.10
486	NYSE	TM	Thu, Aug 30, 2001	61.10	61.10	60.37	60.45
485	NYSE	TM	Wed, Aug 29, 2001	61.80	61.80	61.35	61.35
484	NYSE	TM	Tue, Aug 28, 2001	62.75	62.75	62.30	62.48
483	NYSE	TM	Mon, Aug 27, 2001	63.50	63.50	63.10	63.30
482	NYSE	TM	Fri, Aug 24, 2001	63.55	64.21	63.55	64.20
481	NYSE	TM	Thu, Aug 23, 2001	63.60	63.69	63.25	63.32
480	NYSE	TM	Wed, Aug 22, 2001	63.40	63.50	63.30	63.44
479	NYSE	TM	Tue, Aug 21, 2001	63.00	63.40	63.00	63.21
478	NYSE	TM	Mon, Aug 20, 2001	63.50	63.50	62.40	62.60
477	NYSE	TM	Fri, Aug 17, 2001	64.20	64.20	63.36	63.50
476	NYSE	TM	Thu, Aug 16, 2001	65.50	65.50	64.70	64.95
475	NYSE	TM	Wed, Aug 15, 2001	65.80	66.10	65.66	65.75
474	NYSE	TM	Tue, Aug 14, 2001	65.50	65.80	65.50	65.64
473	NYSE	TM	Mon, Aug 13, 2001	65.65	65.75	65.01	65.30
472	NYSE	TM	Fri, Aug 10, 2001	65.27	65.60	65.16	65.51
471	NYSE	TM	Thu, Aug 9, 2001	65.20	65.39	65.20	65.36
470	NYSE	TM	Wed, Aug 8, 2001	65.90	65.99	65.30	65.30
469	NYSE	TM	Tue, Aug 7, 2001	65.40	65.75	65.40	65.75
468	NYSE	TM	Mon, Aug 6, 2001	65.80	66.05	65.35	65.40
467	NYSE	TM	Fri, Aug 3, 2001	66.10	66.10	66.00	66.00
466	NYSE	TM	Thu, Aug 2, 2001	66.30	66.50	66.30	66.45
465	NYSE	TM	Wed, Aug 1, 2001	66.10	66.50	66.00	66.15
464	NYSE	TM	Tue, Jul 31, 2001	66.11	66.60	66.10	66.30
463	NYSE	TM	Mon, Jul 30, 2001	66.00	66.24	65.75	66.10
462	NYSE	TM	Fri, Jul 27, 2001	67.20	67.65	67.05	67.55
461	NYSE	TM	Thu, Jul 26, 2001	66.87	67.31	66.87	67.31
460	NYSE	TM	Wed, Jul 25, 2001	66.47	66.89	66.45	66.87
459	NYSE	TM	Tue, Jul 24, 2001	66.70	66.88	66.35	66.46
458	NYSE	TM	Mon, Jul 23, 2001	67.40	67.40	66.50	66.50
457	NYSE	TM	Fri, Jul 20, 2001	68.11	68.57	68.05	68.44
456	NYSE	TM	Thu, Jul 19, 2001	67.76	68.20	67.75	68.10
455	NYSE	TM	Wed, Jul 18, 2001	67.50	67.76	67.35	67.76
454	NYSE	TM	Tue, Jul 17, 2001	68.40	68.41	68.37	68.38
453	NYSE	TM	Mon, Jul 16, 2001	68.70	68.90	68.51	68.55
452	NYSE	TM	Fri, Jul 13, 2001	69.00	69.05	68.90	69.00
451	NYSE	TM	Thu, Jul 12, 2001	69.50	70.30	69.20	70.00
450	NYSE	TM	Wed, Jul 11, 2001	69.20	69.64	69.20	69.56
449	NYSE	TM	Tue, Jul 10, 2001	69.44	69.59	69.14	69.20
448	NYSE	TM	Mon, Jul 9, 2001	68.60	69.67	68.60	69.54
447	NYSE	TM	Fri, Jul 6, 2001	69.00	69.05	68.55	68.59
446	NYSE	TM	Thu, Jul 5, 2001	70.20	70.20	69.74	69.95
445	NYSE	TM	Tue, Jul 3, 2001	71.30	71.30	70.92	70.95
444	NYSE	TM	Mon, Jul 2, 2001	71.05	71.44	71.02	71.26
443	NYSE	TM	Fri, Jun 29, 2001	69.91	70.60	69.91	70.45
442	NYSE	TM	Thu, Jun 28, 2001	69.69	70.00	69.61	69.91
441	NYSE	TM	Wed, Jun 27, 2001	69.70	69.90	69.60	69.69
440	NYSE	TM	Tue, Jun 26, 2001	69.55	69.74	69.50	69.55
439	NYSE	TM	Mon, Jun 25, 2001	69.25	69.80	69.25	69.78
438	NYSE	TM	Fri, Jun 22, 2001	69.20	69.68	69.14	69.14
437	NYSE	TM	Thu, Jun 21, 2001	69.40	69.70	69.32	69.65
436	NYSE	TM	Wed, Jun 20, 2001	68.58	69.00	68.48	68.95
435	NYSE	TM	Tue, Jun 19, 2001	68.30	68.70	68.30	68.70
434	NYSE	TM	Mon, Jun 18, 2001	67.20	67.68	67.20	67.63
433	NYSE	TM	Fri, Jun 15, 2001	68.70	68.70	68.30	68.30
432	NYSE	TM	Thu, Jun 14, 2001	67.90	67.90	67.00	67.15
431	NYSE	TM	Wed, Jun 13, 2001	66.75	66.98	66.46	66.50
430	NYSE	TM	Tue, Jun 12, 2001	67.40	67.40	66.85	67.17
429	NYSE	TM	Mon, Jun 11, 2001	68.05	68.10	67.46	67.75
428	NYSE	TM	Fri, Jun 8, 2001	68.10	68.14	67.83	68.05
427	NYSE	TM	Thu, Jun 7, 2001	68.10	68.65	68.10	68.35
426	NYSE	TM	Wed, Jun 6, 2001	68.40	68.89	68.25	68.75
425	NYSE	TM	Tue, Jun 5, 2001	69.00	69.70	68.90	69.70
424	NYSE	TM	Mon, Jun 4, 2001	69.25	69.99	69.22	69.95
423	NYSE	TM	Fri, Jun 1, 2001	70.00	70.01	69.84	69.90
422	NYSE	TM	Thu, May 31, 2001	70.71	71.35	70.71	71.25
421	NYSE	TM	Wed, May 30, 2001	70.50	70.55	69.75	69.92
420	NYSE	TM	Tue, May 29, 2001	71.00	71.50	70.85	71.17
419	NYSE	TM	Fri, May 25, 2001	70.90	71.25	70.77	71.10
418	NYSE	TM	Thu, May 24, 2001	70.01	70.61	68.80	70.53
417	NYSE	TM	Wed, May 23, 2001	70.20	70.92	70.05	70.56
416	NYSE	TM	Tue, May 22, 2001	67.75	68.70	67.70	68.57
415	NYSE	TM	Mon, May 21, 2001	68.50	69.50	68.45	69.50
414	NYSE	TM	Fri, May 18, 2001	68.20	68.22	67.75	67.91
413	NYSE	TM	Thu, May 17, 2001	68.51	69.34	68.51	69.26
412	NYSE	TM	Wed, May 16, 2001	66.60	67.25	66.40	67.15
411	NYSE	TM	Tue, May 15, 2001	66.00	66.60	66.00	66.60
410	NYSE	TM	Mon, May 14, 2001	66.30	66.39	65.92	66.25
409	NYSE	TM	Fri, May 11, 2001	67.40	68.25	67.15	68.25
408	NYSE	TM	Thu, May 10, 2001	68.00	68.15	67.91	67.96
407	NYSE	TM	Wed, May 9, 2001	69.30	69.30	68.45	68.55
406	NYSE	TM	Tue, May 8, 2001	68.10	69.30	67.73	69.30
405	NYSE	TM	Mon, May 7, 2001	69.70	69.84	69.60	69.65
404	NYSE	TM	Fri, May 4, 2001	70.00	70.04	69.42	69.75
403	NYSE	TM	Thu, May 3, 2001	69.57	69.57	68.90	69.25
402	NYSE	TM	Wed, May 2, 2001	69.60	69.75	69.44	69.47
401	NYSE	TM	Tue, May 1, 2001	68.80	68.80	68.50	68.66
400	NYSE	TM	Mon, Apr 30, 2001	67.15	68.10	67.15	67.71
399	NYSE	TM	Fri, Apr 27, 2001	67.00	67.35	66.69	67.21
398	NYSE	TM	Thu, Apr 26, 2001	67.00	67.10	66.40	66.53
397	NYSE	TM	Wed, Apr 25, 2001	65.25	65.40	65.10	65.39
396	NYSE	TM	Tue, Apr 24, 2001	65.70	66.35	65.70	66.35
395	NYSE	TM	Mon, Apr 23, 2001	66.35	66.40	65.75	66.05
394	NYSE	TM	Fri, Apr 20, 2001	66.50	66.95	66.35	66.57
393	NYSE	TM	Thu, Apr 19, 2001	68.00	68.00	66.45	67.42
392	NYSE	TM	Wed, Apr 18, 2001	66.00	69.10	66.00	69.06
391	NYSE	TM	Tue, Apr 17, 2001	65.79	65.90	65.70	65.79
390	NYSE	TM	Mon, Apr 16, 2001	66.80	66.80	65.70	66.04
389	NYSE	TM	Thu, Apr 12, 2001	66.80	66.85	66.41	66.81
388	NYSE	TM	Wed, Apr 11, 2001	68.36	68.36	66.00	66.30
387	NYSE	TM	Tue, Apr 10, 2001	66.10	68.14	66.08	68.09
386	NYSE	TM	Mon, Apr 9, 2001	67.75	68.15	67.65	68.15
385	NYSE	TM	Fri, Apr 6, 2001	69.40	69.60	69.20	69.50
384	NYSE	TM	Thu, Apr 5, 2001	69.70	70.95	69.70	70.85
383	NYSE	TM	Wed, Apr 4, 2001	68.52	69.26	68.30	69.20
382	NYSE	TM	Tue, Apr 3, 2001	68.95	69.27	68.20	68.54
381	NYSE	TM	Mon, Apr 2, 2001	69.00	69.20	68.35	68.75
380	NYSE	TM	Fri, Mar 30, 2001	69.80	70.85	69.80	70.75
379	NYSE	TM	Thu, Mar 29, 2001	72.15	72.47	72.15	72.26
378	NYSE	TM	Wed, Mar 28, 2001	74.35	74.35	73.75	74.30
377	NYSE	TM	Tue, Mar 27, 2001	75.00	75.41	74.76	75.30
376	NYSE	TM	Mon, Mar 26, 2001	75.45	75.64	74.95	75.05
375	NYSE	TM	Fri, Mar 23, 2001	73.50	73.60	73.40	73.50
374	NYSE	TM	Thu, Mar 22, 2001	73.00	73.00	71.90	71.96
373	NYSE	TM	Wed, Mar 21, 2001	74.00	74.00	73.45	73.45
372	NYSE	TM	Tue, Mar 20, 2001	70.75	70.95	70.30	70.30
371	NYSE	TM	Mon, Mar 19, 2001	70.50	70.80	70.20	70.25
370	NYSE	TM	Fri, Mar 16, 2001	68.05	68.20	67.70	67.70
369	NYSE	TM	Thu, Mar 15, 2001	68.00	68.60	67.80	68.00
368	NYSE	TM	Wed, Mar 14, 2001	66.25	66.25	64.75	65.10
367	NYSE	TM	Tue, Mar 13, 2001	67.90	67.90	67.10	67.45
366	NYSE	TM	Mon, Mar 12, 2001	68.55	68.55	67.75	67.90
365	NYSE	TM	Fri, Mar 9, 2001	68.75	68.80	68.40	68.55
364	NYSE	TM	Thu, Mar 8, 2001	67.85	67.85	67.44	67.75
363	NYSE	TM	Wed, Mar 7, 2001	67.84	67.90	67.37	67.45
362	NYSE	TM	Tue, Mar 6, 2001	67.45	67.94	67.45	67.80
361	NYSE	TM	Mon, Mar 5, 2001	66.50	66.80	66.41	66.50
360	NYSE	TM	Fri, Mar 2, 2001	66.20	66.30	65.95	66.20
359	NYSE	TM	Thu, Mar 1, 2001	67.75	67.75	67.10	67.20
358	NYSE	TM	Wed, Feb 28, 2001	70.00	70.00	69.53	69.60
357	NYSE	TM	Tue, Feb 27, 2001	70.21	70.70	70.05	70.36
356	NYSE	TM	Mon, Feb 26, 2001	70.25	70.25	69.90	69.96
355	NYSE	TM	Fri, Feb 23, 2001	68.80	69.20	68.80	69.15
354	NYSE	TM	Thu, Feb 22, 2001	68.75	68.92	68.32	68.55
353	NYSE	TM	Wed, Feb 21, 2001	67.66	67.80	67.35	67.35
352	NYSE	TM	Tue, Feb 20, 2001	68.75	68.75	67.45	67.83
351	NYSE	TM	Fri, Feb 16, 2001	69.50	69.50	68.80	68.81
350	NYSE	TM	Thu, Feb 15, 2001	69.00	69.20	68.90	68.90
349	NYSE	TM	Wed, Feb 14, 2001	69.15	69.15	67.90	68.60
348	NYSE	TM	Tue, Feb 13, 2001	68.30	68.45	68.23	68.24
347	NYSE	TM	Mon, Feb 12, 2001	67.03	67.65	66.50	67.55
346	NYSE	TM	Fri, Feb 9, 2001	67.15	67.35	66.95	67.03
345	NYSE	TM	Thu, Feb 8, 2001	67.10	67.33	66.90	67.09
344	NYSE	TM	Wed, Feb 7, 2001	66.01	66.65	66.01	66.28
343	NYSE	TM	Tue, Feb 6, 2001	67.18	67.36	66.79	67.35
342	NYSE	TM	Mon, Feb 5, 2001	66.50	67.70	66.50	67.29
341	NYSE	TM	Fri, Feb 2, 2001	68.75	68.75	67.45	67.80
340	NYSE	TM	Thu, Feb 1, 2001	69.50	69.50	68.93	68.95
339	NYSE	TM	Wed, Jan 31, 2001	68.15	68.54	67.91	68.11
338	NYSE	TM	Tue, Jan 30, 2001	68.00	68.30	67.62	68.15
337	NYSE	TM	Mon, Jan 29, 2001	67.00	67.75	67.00	67.13
336	NYSE	TM	Fri, Jan 26, 2001	66.00	66.20	65.95	65.99
335	NYSE	TM	Thu, Jan 25, 2001	67.00	67.00	66.43	66.73
334	NYSE	TM	Wed, Jan 24, 2001	65.50	65.51	65.30	65.50
333	NYSE	TM	Tue, Jan 23, 2001	66.00	66.00	65.50	65.70
332	NYSE	TM	Mon, Jan 22, 2001	67.00	67.20	66.50	67.09
331	NYSE	TM	Fri, Jan 19, 2001	67.12	67.60	67.00	67.35
330	NYSE	TM	Thu, Jan 18, 2001	67.00	67.19	66.80	67.12
329	NYSE	TM	Wed, Jan 17, 2001	68.30	69.15	68.30	68.90
328	NYSE	TM	Tue, Jan 16, 2001	67.05	67.50	66.03	67.41
327	NYSE	TM	Fri, Jan 12, 2001	58.85	59.65	58.75	59.30
326	NYSE	TM	Thu, Jan 11, 2001	58.20	59.40	58.02	58.95
325	NYSE	TM	Wed, Jan 10, 2001	63.00	63.00	61.70	62.15
324	NYSE	TM	Tue, Jan 9, 2001	66.21	66.25	65.70	66.25
323	NYSE	TM	Mon, Jan 8, 2001	65.55	66.30	65.55	66.20
322	NYSE	TM	Fri, Jan 5, 2001	65.20	66.35	65.00	65.52
321	NYSE	TM	Thu, Jan 4, 2001	65.00	65.70	64.25	64.70
320	NYSE	TM	Wed, Jan 3, 2001	63.24	66.20	63.04	65.50
319	NYSE	TM	Tue, Jan 2, 2001	62.95	63.08	62.40	63.08
318	NYSE	TM	Fri, Dec 29, 2000	63.50	63.55	62.76	62.95
317	NYSE	TM	Thu, Dec 28, 2000	64.40	64.40	63.45	63.50
316	NYSE	TM	Wed, Dec 27, 2000	64.65	64.85	64.50	64.60
315	NYSE	TM	Tue, Dec 26, 2000	65.00	65.10	64.60	64.75
314	NYSE	TM	Fri, Dec 22, 2000	66.00	66.00	65.35	65.50
313	NYSE	TM	Thu, Dec 21, 2000	67.10	67.30	66.71	66.90
312	NYSE	TM	Wed, Dec 20, 2000	68.10	68.10	67.00	67.01
311	NYSE	TM	Tue, Dec 19, 2000	69.00	69.27	68.25	68.90
310	NYSE	TM	Mon, Dec 18, 2000	70.00	70.10	69.60	69.80
309	NYSE	TM	Fri, Dec 15, 2000	70.00	70.00	69.75	69.94
308	NYSE	TM	Thu, Dec 14, 2000	69.90	70.60	69.65	70.35
307	NYSE	TM	Wed, Dec 13, 2000	70.00	70.08	69.80	69.94
306	NYSE	TM	Tue, Dec 12, 2000	69.95	70.05	69.58	69.80
305	NYSE	TM	Mon, Dec 11, 2000	69.25	69.85	69.25	69.65
304	NYSE	TM	Fri, Dec 8, 2000	68.65	68.65	67.71	67.71
303	NYSE	TM	Thu, Dec 7, 2000	68.85	69.15	68.10	68.65
302	NYSE	TM	Wed, Dec 6, 2000	70.00	70.00	68.72	69.10
301	NYSE	TM	Tue, Dec 5, 2000	70.60	70.60	70.01	70.16
300	NYSE	TM	Mon, Dec 4, 2000	71.80	71.80	70.74	70.74
299	NYSE	TM	Fri, Dec 1, 2000	71.35	71.97	71.35	71.80
298	NYSE	TM	Thu, Nov 30, 2000	70.50	71.25	70.50	71.25
297	NYSE	TM	Wed, Nov 29, 2000	70.50	70.70	69.60	69.65
296	NYSE	TM	Tue, Nov 28, 2000	70.90	71.10	70.45	70.50
295	NYSE	TM	Mon, Nov 27, 2000	72.00	72.00	70.70	70.70
294	NYSE	TM	Fri, Nov 24, 2000	72.00	72.29	72.00	72.05
293	NYSE	TM	Wed, Nov 22, 2000	73.50	73.90	72.20	72.27
292	NYSE	TM	Tue, Nov 21, 2000	73.69	73.69	72.90	73.00
291	NYSE	TM	Mon, Nov 20, 2000	74.50	74.50	73.65	73.70
290	NYSE	TM	Fri, Nov 17, 2000	75.00	75.50	75.00	75.03
289	NYSE	TM	Thu, Nov 16, 2000	76.00	76.00	75.42	75.63
288	NYSE	TM	Wed, Nov 15, 2000	79.30	79.35	78.70	78.80
287	NYSE	TM	Tue, Nov 14, 2000	80.75	81.51	80.75	81.42
286	NYSE	TM	Mon, Nov 13, 2000	82.10	82.10	81.05	81.28
285	NYSE	TM	Fri, Nov 10, 2000	83.20	83.33	82.60	82.60
284	NYSE	TM	Thu, Nov 9, 2000	83.10	83.40	82.90	83.20
283	NYSE	TM	Wed, Nov 8, 2000	83.00	83.40	83.00	83.16
282	NYSE	TM	Tue, Nov 7, 2000	82.10	82.40	82.10	82.39
281	NYSE	TM	Mon, Nov 6, 2000	80.80	81.15	80.80	81.15
280	NYSE	TM	Fri, Nov 3, 2000	80.40	80.85	80.40	80.55
279	NYSE	TM	Thu, Nov 2, 2000	80.20	80.35	80.11	80.25
278	NYSE	TM	Wed, Nov 1, 2000	80.13	80.25	80.05	80.14
277	NYSE	TM	Tue, Oct 31, 2000	80.50	80.50	80.12	80.13
276	NYSE	TM	Mon, Oct 30, 2000	80.35	80.85	80.30	80.85
275	NYSE	TM	Fri, Oct 27, 2000	80.00	80.46	79.90	80.40
274	NYSE	TM	Thu, Oct 26, 2000	79.70	79.79	79.50	79.52
273	NYSE	TM	Wed, Oct 25, 2000	80.31	80.31	79.75	79.80
272	NYSE	TM	Tue, Oct 24, 2000	80.10	80.50	80.00	80.31
271	NYSE	TM	Mon, Oct 23, 2000	79.40	79.90	79.40	79.83
270	NYSE	TM	Fri, Oct 20, 2000	80.00	80.10	79.10	79.50
269	NYSE	TM	Thu, Oct 19, 2000	79.00	79.85	79.00	79.75
268	NYSE	TM	Wed, Oct 18, 2000	78.70	79.80	78.50	79.00
267	NYSE	TM	Tue, Oct 17, 2000	79.20	79.20	78.26	78.75
266	NYSE	TM	Mon, Oct 16, 2000	79.50	79.75	79.40	79.69
265	NYSE	TM	Fri, Oct 13, 2000	80.50	80.70	80.00	80.70
264	NYSE	TM	Thu, Oct 12, 2000	81.00	81.20	80.10	80.95
263	NYSE	TM	Wed, Oct 11, 2000	80.00	81.00	80.00	80.51
262	NYSE	TM	Tue, Oct 10, 2000	80.50	80.50	79.85	80.13
261	NYSE	TM	Mon, Oct 9, 2000	81.30	81.44	80.75	80.75
260	NYSE	TM	Fri, Oct 6, 2000	80.50	81.25	80.50	81.10
259	NYSE	TM	Thu, Oct 5, 2000	80.35	80.35	79.95	80.20
258	NYSE	TM	Wed, Oct 4, 2000	80.45	80.45	80.10	80.26
257	NYSE	TM	Tue, Oct 3, 2000	80.36	80.36	79.95	80.20
256	NYSE	TM	Mon, Oct 2, 2000	79.80	80.12	79.80	80.11
255	NYSE	TM	Fri, Sep 29, 2000	78.00	78.50	78.00	78.50
254	NYSE	TM	Thu, Sep 28, 2000	77.05	77.75	76.65	77.75
253	NYSE	TM	Wed, Sep 27, 2000	76.95	77.16	76.40	76.94
252	NYSE	TM	Tue, Sep 26, 2000	77.15	77.39	76.87	76.95
251	NYSE	TM	Mon, Sep 25, 2000	76.80	76.90	76.54	76.73
250	NYSE	TM	Fri, Sep 22, 2000	77.00	77.06	76.19	76.94
249	NYSE	TM	Thu, Sep 21, 2000	78.94	78.94	78.13	78.25
248	NYSE	TM	Wed, Sep 20, 2000	78.88	79.13	78.69	78.94
247	NYSE	TM	Tue, Sep 19, 2000	79.13	79.13	78.63	78.88
246	NYSE	TM	Mon, Sep 18, 2000	79.00	79.00	78.63	78.88
245	NYSE	TM	Fri, Sep 15, 2000	79.31	79.31	79.00	79.13
244	NYSE	TM	Thu, Sep 14, 2000	80.31	80.31	79.31	79.44
243	NYSE	TM	Wed, Sep 13, 2000	80.19	80.63	79.94	80.56
242	NYSE	TM	Tue, Sep 12, 2000	80.63	80.75	80.13	80.19
241	NYSE	TM	Mon, Sep 11, 2000	82.00	82.25	81.63	81.88
240	NYSE	TM	Fri, Sep 8, 2000	84.63	84.63	83.13	83.25
239	NYSE	TM	Thu, Sep 7, 2000	84.00	84.88	84.00	84.63
238	NYSE	TM	Wed, Sep 6, 2000	85.00	85.00	84.06	84.13
237	NYSE	TM	Tue, Sep 5, 2000	85.00	85.06	84.88	85.00
236	NYSE	TM	Fri, Sep 1, 2000	87.50	87.56	87.25	87.25
235	NYSE	TM	Thu, Aug 31, 2000	87.00	87.25	86.75	87.25
234	NYSE	TM	Wed, Aug 30, 2000	89.00	89.00	86.75	87.00
233	NYSE	TM	Tue, Aug 29, 2000	87.50	90.00	87.38	90.00
232	NYSE	TM	Mon, Aug 28, 2000	87.63	87.75	87.56	87.69
231	NYSE	TM	Fri, Aug 25, 2000	85.56	86.69	85.56	86.44
230	NYSE	TM	Thu, Aug 24, 2000	84.75	85.00	84.38	85.00
229	NYSE	TM	Wed, Aug 23, 2000	83.00	83.94	83.00	83.94
228	NYSE	TM	Tue, Aug 22, 2000	82.50	83.13	82.19	83.06
227	NYSE	TM	Mon, Aug 21, 2000	83.25	83.25	82.13	82.31
226	NYSE	TM	Fri, Aug 18, 2000	83.50	84.50	83.38	84.38
225	NYSE	TM	Thu, Aug 17, 2000	84.00	84.13	83.63	83.63
224	NYSE	TM	Wed, Aug 16, 2000	85.00	85.00	84.63	84.75
223	NYSE	TM	Tue, Aug 15, 2000	86.50	86.50	86.19	86.25
222	NYSE	TM	Mon, Aug 14, 2000	86.63	86.63	86.13	86.25
221	NYSE	TM	Fri, Aug 11, 2000	86.38	87.25	86.38	86.88
220	NYSE	TM	Thu, Aug 10, 2000	85.50	85.56	85.19	85.31
219	NYSE	TM	Wed, Aug 9, 2000	85.63	85.81	85.25	85.75
218	NYSE	TM	Tue, Aug 8, 2000	85.94	86.25	85.75	85.75
217	NYSE	TM	Mon, Aug 7, 2000	86.94	87.38	86.94	87.00
216	NYSE	TM	Fri, Aug 4, 2000	86.88	87.00	86.44	86.94
215	NYSE	TM	Thu, Aug 3, 2000	87.00	87.00	86.75	87.00
214	NYSE	TM	Wed, Aug 2, 2000	87.00	87.38	86.75	87.13
213	NYSE	TM	Tue, Aug 1, 2000	85.63	85.81	85.44	85.69
212	NYSE	TM	Mon, Jul 31, 2000	84.00	84.63	83.50	84.63
211	NYSE	TM	Fri, Jul 28, 2000	83.50	83.63	82.81	82.81
210	NYSE	TM	Thu, Jul 27, 2000	84.00	84.00	83.00	83.25
209	NYSE	TM	Wed, Jul 26, 2000	84.94	85.00	84.44	84.81
208	NYSE	TM	Tue, Jul 25, 2000	84.50	85.00	84.50	85.00
207	NYSE	TM	Mon, Jul 24, 2000	82.94	83.19	82.75	82.81
206	NYSE	TM	Fri, Jul 21, 2000	83.19	83.19	82.63	83.19
205	NYSE	TM	Thu, Jul 20, 2000	83.50	83.94	82.88	83.44
204	NYSE	TM	Wed, Jul 19, 2000	84.50	84.63	83.81	84.00
203	NYSE	TM	Tue, Jul 18, 2000	86.38	86.38	85.44	85.50
202	NYSE	TM	Mon, Jul 17, 2000	88.38	89.00	88.25	88.88
201	NYSE	TM	Fri, Jul 14, 2000	90.50	90.94	90.50	90.88
200	NYSE	TM	Thu, Jul 13, 2000	93.13	93.13	90.25	91.13
199	NYSE	TM	Wed, Jul 12, 2000	93.00	93.50	92.50	93.38
198	NYSE	TM	Tue, Jul 11, 2000	93.25	94.00	93.25	93.75
197	NYSE	TM	Mon, Jul 10, 2000	93.25	93.38	93.00	93.00
196	NYSE	TM	Fri, Jul 7, 2000	88.81	89.13	88.81	89.13
195	NYSE	TM	Thu, Jul 6, 2000	88.44	88.88	88.44	88.56
194	NYSE	TM	Wed, Jul 5, 2000	89.25	89.25	88.19	88.19
193	NYSE	TM	Mon, Jul 3, 2000	90.00	90.00	89.06	89.50
192	NYSE	TM	Fri, Jun 30, 2000	93.63	93.88	93.13	93.19
191	NYSE	TM	Thu, Jun 29, 2000	93.00	93.50	92.88	93.50
190	NYSE	TM	Wed, Jun 28, 2000	91.50	92.00	91.38	92.00
189	NYSE	TM	Tue, Jun 27, 2000	89.25	89.50	89.06	89.19
188	NYSE	TM	Mon, Jun 26, 2000	88.75	88.75	87.88	87.88
187	NYSE	TM	Fri, Jun 23, 2000	89.75	89.75	88.88	89.00
186	NYSE	TM	Thu, Jun 22, 2000	91.13	91.13	89.75	89.75
185	NYSE	TM	Wed, Jun 21, 2000	90.00	90.13	89.81	90.00
184	NYSE	TM	Tue, Jun 20, 2000	89.25	89.25	88.50	88.75
183	NYSE	TM	Mon, Jun 19, 2000	85.75	86.31	85.56	86.31
182	NYSE	TM	Fri, Jun 16, 2000	84.00	84.00	83.19	83.88
181	NYSE	TM	Thu, Jun 15, 2000	86.50	86.50	84.63	84.81
180	NYSE	TM	Wed, Jun 14, 2000	87.00	87.00	86.00	86.25
179	NYSE	TM	Tue, Jun 13, 2000	93.00	93.00	91.25	91.25
178	NYSE	TM	Mon, Jun 12, 2000	94.19	94.44	94.06	94.31
177	NYSE	TM	Fri, Jun 9, 2000	94.06	94.19	94.06	94.19
176	NYSE	TM	Thu, Jun 8, 2000	95.56	95.56	94.88	95.13
175	NYSE	TM	Wed, Jun 7, 2000	96.00	96.00	95.50	95.88
174	NYSE	TM	Tue, Jun 6, 2000	95.75	95.75	95.25	95.50
173	NYSE	TM	Mon, Jun 5, 2000	95.88	96.00	95.56	95.75
172	NYSE	TM	Fri, Jun 2, 2000	93.13	93.75	92.38	93.38
171	NYSE	TM	Thu, Jun 1, 2000	91.13	93.63	91.13	93.00
170	NYSE	TM	Wed, May 31, 2000	92.50	92.50	91.19	91.38
169	NYSE	TM	Tue, May 30, 2000	93.63	94.38	92.75	94.31
168	NYSE	TM	Fri, May 26, 2000	93.75	93.94	93.63	93.81
167	NYSE	TM	Thu, May 25, 2000	94.00	94.38	93.75	94.00
166	NYSE	TM	Wed, May 24, 2000	93.75	94.13	93.50	93.75
165	NYSE	TM	Tue, May 23, 2000	94.50	94.63	93.25	93.50
164	NYSE	TM	Mon, May 22, 2000	94.00	94.00	91.94	92.25
163	NYSE	TM	Fri, May 19, 2000	97.94	98.00	97.25	97.44
162	NYSE	TM	Thu, May 18, 2000	98.00	98.75	97.63	98.00
161	NYSE	TM	Wed, May 17, 2000	92.00	92.00	90.88	90.88
160	NYSE	TM	Tue, May 16, 2000	94.00	94.13	93.13	93.13
159	NYSE	TM	Mon, May 15, 2000	95.75	95.75	94.63	94.88
158	NYSE	TM	Fri, May 12, 2000	98.31	98.31	96.69	96.75
157	NYSE	TM	Thu, May 11, 2000	98.00	98.75	97.38	98.38
156	NYSE	TM	Wed, May 10, 2000	101.50	101.63	99.38	99.50
155	NYSE	TM	Tue, May 9, 2000	101.50	101.50	100.38	100.38
154	NYSE	TM	Mon, May 8, 2000	101.69	101.75	101.00	101.50
153	NYSE	TM	Fri, May 5, 2000	101.75	102.25	101.63	102.06
152	NYSE	TM	Thu, May 4, 2000	101.00	101.94	100.75	101.88
151	NYSE	TM	Wed, May 3, 2000	102.50	102.50	100.63	101.25
150	NYSE	TM	Tue, May 2, 2000	102.13	102.50	101.94	102.50
149	NYSE	TM	Mon, May 1, 2000	102.75	103.75	102.50	103.50
148	NYSE	TM	Fri, Apr 28, 2000	101.50	101.56	99.94	99.94
147	NYSE	TM	Thu, Apr 27, 2000	102.25	102.94	102.13	102.94
146	NYSE	TM	Wed, Apr 26, 2000	102.00	104.38	101.75	102.38
145	NYSE	TM	Tue, Apr 25, 2000	107.00	108.25	107.00	108.13
144	NYSE	TM	Mon, Apr 24, 2000	106.00	106.25	105.13	106.06
143	NYSE	TM	Thu, Apr 20, 2000	107.00	107.13	106.25	106.25
142	NYSE	TM	Wed, Apr 19, 2000	105.50	105.50	103.88	104.25
141	NYSE	TM	Tue, Apr 18, 2000	104.50	106.00	104.50	106.00
140	NYSE	TM	Mon, Apr 17, 2000	101.75	102.44	101.38	101.88
139	NYSE	TM	Fri, Apr 14, 2000	106.00	107.00	101.31	101.81
138	NYSE	TM	Thu, Apr 13, 2000	104.63	105.00	104.00	105.00
137	NYSE	TM	Wed, Apr 12, 2000	103.13	103.63	103.13	103.38
136	NYSE	TM	Tue, Apr 11, 2000	102.31	102.88	102.00	102.25
135	NYSE	TM	Mon, Apr 10, 2000	101.44	102.63	101.25	102.00
134	NYSE	TM	Fri, Apr 7, 2000	98.50	98.50	97.38	98.00
133	NYSE	TM	Thu, Apr 6, 2000	98.00	98.63	97.38	98.25
132	NYSE	TM	Wed, Apr 5, 2000	103.00	104.00	102.75	103.50
131	NYSE	TM	Tue, Apr 4, 2000	104.75	105.31	102.63	104.13
130	NYSE	TM	Mon, Apr 3, 2000	104.75	105.50	104.06	104.75
129	NYSE	TM	Fri, Mar 31, 2000	103.00	104.00	101.88	104.00
128	NYSE	TM	Thu, Mar 30, 2000	101.00	101.06	99.25	99.38
127	NYSE	TM	Wed, Mar 29, 2000	100.63	101.75	100.63	101.56
126	NYSE	TM	Tue, Mar 28, 2000	98.31	99.19	98.25	99.19
125	NYSE	TM	Mon, Mar 27, 2000	98.00	98.25	97.63	97.88
124	NYSE	TM	Fri, Mar 24, 2000	94.00	94.63	93.00	93.56
123	NYSE	TM	Thu, Mar 23, 2000	90.25	92.00	90.25	91.88
122	NYSE	TM	Wed, Mar 22, 2000	90.75	90.75	89.75	90.25
121	NYSE	TM	Tue, Mar 21, 2000	92.25	93.25	92.00	93.13
120	NYSE	TM	Mon, Mar 20, 2000	92.00	92.00	90.63	90.75
119	NYSE	TM	Fri, Mar 17, 2000	92.50	92.81	91.94	91.94
118	NYSE	TM	Thu, Mar 16, 2000	91.38	92.50	90.88	92.50
117	NYSE	TM	Wed, Mar 15, 2000	89.06	89.06	88.25	88.75
116	NYSE	TM	Tue, Mar 14, 2000	89.63	90.13	89.06	89.06
115	NYSE	TM	Mon, Mar 13, 2000	89.44	89.44	88.50	88.63
114	NYSE	TM	Fri, Mar 10, 2000	89.50	90.56	89.38	89.69
113	NYSE	TM	Thu, Mar 9, 2000	86.00	86.88	86.00	86.50
112	NYSE	TM	Wed, Mar 8, 2000	83.75	85.31	83.75	85.00
111	NYSE	TM	Tue, Mar 7, 2000	83.50	84.13	83.50	83.50
110	NYSE	TM	Mon, Mar 6, 2000	81.00	81.38	80.50	80.63
109	NYSE	TM	Fri, Mar 3, 2000	81.56	82.38	81.38	81.94
108	NYSE	TM	Thu, Mar 2, 2000	81.81	81.88	81.25	81.38
107	NYSE	TM	Wed, Mar 1, 2000	81.31	82.63	81.00	82.06
106	NYSE	TM	Tue, Feb 29, 2000	81.00	81.50	80.69	81.31
105	NYSE	TM	Mon, Feb 28, 2000	82.25	83.13	81.94	83.13
104	NYSE	TM	Fri, Feb 25, 2000	81.75	82.75	81.38	82.25
103	NYSE	TM	Thu, Feb 24, 2000	82.63	82.75	81.88	82.00
102	NYSE	TM	Wed, Feb 23, 2000	80.94	82.50	80.94	82.38
101	NYSE	TM	Tue, Feb 22, 2000	81.00	81.00	80.50	80.69
100	NYSE	TM	Fri, Feb 18, 2000	84.25	85.38	83.75	84.38
99	NYSE	TM	Thu, Feb 17, 2000	86.00	86.13	85.00	85.75
98	NYSE	TM	Wed, Feb 16, 2000	83.50	83.75	82.38	82.50
97	NYSE	TM	Tue, Feb 15, 2000	84.75	84.75	83.63	84.13
96	NYSE	TM	Mon, Feb 14, 2000	86.75	86.94	86.00	86.31
95	NYSE	TM	Fri, Feb 11, 2000	90.00	90.00	88.25	88.31
94	NYSE	TM	Thu, Feb 10, 2000	89.00	90.13	89.00	89.88
93	NYSE	TM	Wed, Feb 9, 2000	90.25	90.94	89.63	90.63
92	NYSE	TM	Tue, Feb 8, 2000	91.00	91.38	90.75	91.00
91	NYSE	TM	Mon, Feb 7, 2000	90.75	92.50	90.75	91.88
90	NYSE	TM	Fri, Feb 4, 2000	89.00	90.00	88.75	90.00
89	NYSE	TM	Thu, Feb 3, 2000	85.50	86.63	85.50	86.38
88	NYSE	TM	Wed, Feb 2, 2000	87.00	87.00	86.63	87.00
87	NYSE	TM	Tue, Feb 1, 2000	87.50	89.25	87.50	89.25
86	NYSE	TM	Mon, Jan 31, 2000	87.00	87.25	86.63	87.25
85	NYSE	TM	Fri, Jan 28, 2000	86.88	87.00	86.00	86.00
84	NYSE	TM	Thu, Jan 27, 2000	85.31	86.13	85.31	85.63
83	NYSE	TM	Wed, Jan 26, 2000	85.00	86.00	85.00	85.75
82	NYSE	TM	Tue, Jan 25, 2000	84.50	84.63	83.25	83.25
81	NYSE	TM	Mon, Jan 24, 2000	86.88	88.00	86.63	86.94
80	NYSE	TM	Fri, Jan 21, 2000	85.50	85.88	85.25	85.88
79	NYSE	TM	Thu, Jan 20, 2000	83.00	83.63	83.00	83.63
78	NYSE	TM	Wed, Jan 19, 2000	80.00	80.81	79.88	80.63
77	NYSE	TM	Tue, Jan 18, 2000	85.00	85.00	84.19	84.63
76	NYSE	TM	Fri, Jan 14, 2000	86.88	87.69	86.88	87.69
75	NYSE	TM	Thu, Jan 13, 2000	86.00	86.25	85.50	85.81
74	NYSE	TM	Wed, Jan 12, 2000	85.50	86.00	85.25	85.50
73	NYSE	TM	Tue, Jan 11, 2000	87.94	87.94	87.19	87.19
72	NYSE	TM	Mon, Jan 10, 2000	87.50	89.38	87.50	89.06
71	NYSE	TM	Fri, Jan 7, 2000	84.13	86.13	84.13	86.00
70	NYSE	TM	Thu, Jan 6, 2000	84.50	85.50	84.50	84.75
69	NYSE	TM	Wed, Jan 5, 2000	94.00	94.00	92.50	93.00
68	NYSE	TM	Tue, Jan 4, 2000	95.25	95.25	92.38	92.63
67	NYSE	TM	Mon, Jan 3, 2000	97.50	97.63	96.75	97.13
66	NYSE	TM	Fri, Dec 31, 1999	96.50	97.38	96.38	97.38
65	NYSE	TM	Thu, Dec 30, 1999	96.00	96.44	95.88	96.25
64	NYSE	TM	Wed, Dec 29, 1999	96.00	96.06	95.19	95.50
63	NYSE	TM	Tue, Dec 28, 1999	94.75	97.13	94.75	96.75
62	NYSE	TM	Mon, Dec 27, 1999	90.00	90.00	88.75	89.25
61	NYSE	TM	Thu, Dec 23, 1999	93.50	94.00	93.38	93.75
60	NYSE	TM	Wed, Dec 22, 1999	92.00	94.50	92.00	93.25
59	NYSE	TM	Tue, Dec 21, 1999	92.00	92.25	91.50	91.56
58	NYSE	TM	Mon, Dec 20, 1999	96.00	96.00	95.63	95.88
57	NYSE	TM	Fri, Dec 17, 1999	91.50	92.00	91.06	91.44
56	NYSE	TM	Thu, Dec 16, 1999	81.50	81.75	81.13	81.44
55	NYSE	TM	Wed, Dec 15, 1999	73.75	75.00	73.75	74.69
54	NYSE	TM	Tue, Dec 14, 1999	73.63	73.63	73.13	73.25
53	NYSE	TM	Mon, Dec 13, 1999	73.75	73.88	73.50	73.63
52	NYSE	TM	Fri, Dec 10, 1999	70.88	71.81	70.88	71.81
51	NYSE	TM	Thu, Dec 9, 1999	69.75	69.88	69.19	69.44
50	NYSE	TM	Wed, Dec 8, 1999	68.00	68.13	67.25	67.50
49	NYSE	TM	Tue, Dec 7, 1999	68.25	68.50	68.25	68.38
48	NYSE	TM	Mon, Dec 6, 1999	69.00	69.00	68.31	68.56
47	NYSE	TM	Fri, Dec 3, 1999	69.13	69.63	69.13	69.50
46	NYSE	TM	Thu, Dec 2, 1999	69.00	69.13	68.88	69.13
45	NYSE	TM	Wed, Dec 1, 1999	67.81	68.13	67.75	67.88
44	NYSE	TM	Tue, Nov 30, 1999	66.63	68.00	66.63	67.94
43	NYSE	TM	Mon, Nov 29, 1999	70.75	71.00	70.00	70.25
42	NYSE	TM	Fri, Nov 26, 1999	71.50	71.75	71.50	71.75
41	NYSE	TM	Wed, Nov 24, 1999	72.25	73.00	72.25	73.00
40	NYSE	TM	Tue, Nov 23, 1999	71.00	71.50	71.00	71.38
39	NYSE	TM	Mon, Nov 22, 1999	70.75	70.88	70.63	70.63
38	NYSE	TM	Fri, Nov 19, 1999	69.88	70.06	69.81	69.81
37	NYSE	TM	Thu, Nov 18, 1999	69.50	69.50	68.75	68.81
36	NYSE	TM	Wed, Nov 17, 1999	66.88	67.13	66.56	66.56
35	NYSE	TM	Tue, Nov 16, 1999	66.50	66.75	66.44	66.63
34	NYSE	TM	Mon, Nov 15, 1999	66.88	66.88	65.75	65.88
33	NYSE	TM	Fri, Nov 12, 1999	66.63	67.00	66.50	67.00
32	NYSE	TM	Thu, Nov 11, 1999	68.25	68.38	67.88	68.13
31	NYSE	TM	Wed, Nov 10, 1999	69.25	70.00	69.25	70.00
30	NYSE	TM	Tue, Nov 9, 1999	69.50	69.50	68.75	69.00
29	NYSE	TM	Mon, Nov 8, 1999	69.56	69.69	69.00	69.63
28	NYSE	TM	Fri, Nov 5, 1999	69.63	70.00	69.63	70.00
27	NYSE	TM	Thu, Nov 4, 1999	69.75	70.38	69.75	70.13
26	NYSE	TM	Wed, Nov 3, 1999	68.00	68.94	68.00	68.75
25	NYSE	TM	Tue, Nov 2, 1999	68.25	68.69	68.13	68.25
24	NYSE	TM	Mon, Nov 1, 1999	68.88	68.88	68.25	68.25
23	NYSE	TM	Fri, Oct 29, 1999	68.13	69.00	68.13	68.88
22	NYSE	TM	Thu, Oct 28, 1999	67.75	67.88	67.63	67.63
21	NYSE	TM	Wed, Oct 27, 1999	67.88	67.88	67.56	67.63
20	NYSE	TM	Tue, Oct 26, 1999	68.63	69.00	68.63	68.81
19	NYSE	TM	Mon, Oct 25, 1999	67.88	68.19	67.81	68.06
18	NYSE	TM	Fri, Oct 22, 1999	67.38	67.88	67.25	67.75
17	NYSE	TM	Thu, Oct 21, 1999	65.94	65.94	65.31	65.50
16	NYSE	TM	Wed, Oct 20, 1999	66.00	66.00	65.63	65.94
15	NYSE	TM	Tue, Oct 19, 1999	64.50	65.69	64.50	65.38
14	NYSE	TM	Mon, Oct 18, 1999	65.06	65.25	64.63	64.75
13	NYSE	TM	Fri, Oct 15, 1999	63.88	64.63	63.88	64.19
12	NYSE	TM	Thu, Oct 14, 1999	64.50	64.69	64.13	64.31
11	NYSE	TM	Wed, Oct 13, 1999	65.00	65.00	63.31	64.19
10	NYSE	TM	Tue, Oct 12, 1999	66.50	66.50	65.69	65.75
9	NYSE	TM	Mon, Oct 11, 1999	67.56	68.25	67.50	67.88
8	NYSE	TM	Fri, Oct 8, 1999	67.63	67.63	67.44	67.56
7	NYSE	TM	Thu, Oct 7, 1999	66.69	66.75	66.56	66.56
6	NYSE	TM	Wed, Oct 6, 1999	65.94	66.13	65.56	66.06
5	NYSE	TM	Tue, Oct 5, 1999	65.00	65.25	64.50	64.75
4	NYSE	TM	Mon, Oct 4, 1999	64.69	64.81	64.50	64.75
3	NYSE	TM	Fri, Oct 1, 1999	65.13	65.13	64.44	64.44
2	NYSE	TM	Thu, Sep 30, 1999	62.75	63.00	62.00	62.38
1	NYSE	TM	Wed, Sep 29, 1999	61.50	61.50	60.75	60.88
#	Exchange	Symbol	Date	Open	High	Low	Close

Toyota Motor Corporation Common Stock NYSE:TM 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