| Date | Open | Close | Volume |
| 2010-03-03 | 63.19 | 63.28 | 439300 |
| 2010-03-02 | 62.15 | 62.18 | 409900 |
| 2010-03-01 | 61.11 | 61.40 | 156300 |
| 2010-02-26 | 60.53 | 60.52 | 582500 |
| 2010-02-25 | 58.74 | 59.53 | 318900 |
| 2010-02-24 | 59.54 | 59.72 | 349000 |
| 2010-02-23 | 59.58 | 58.86 | 619300 |
| 2010-02-22 | 60.31 | 59.63 | 424300 |
| 2010-02-19 | 60.12 | 60.40 | 171600 |
| 2010-02-18 | 60.43 | 60.85 | 251200 |
| 2010-02-17 | 60.98 | 61.07 | 250400 |
| 2010-02-16 | 60.30 | 60.52 | 228300 |
| 2010-02-12 | 58.52 | 59.34 | 106900 |
| 2010-02-11 | 58.89 | 59.34 | 506900 |
| 2010-02-10 | 58.11 | 58.10 | 219400 |
| 2010-02-09 | 57.85 | 58.48 | 725800 |
| 2010-02-08 | 57.20 | 57.13 | 505000 |
| 2010-02-05 | 57.11 | 57.02 | 938800 |
| 2010-02-04 | 59.41 | 57.79 | 404200 |
| 2010-02-03 | 60.53 | 60.69 | 220700 |
| 2010-02-02 | 59.93 | 59.99 | 422600 |
| 2010-02-01 | 59.31 | 60.12 | 367600 |
| 2010-01-29 | 59.86 | 58.79 | 592000 |
| 2010-01-28 | 59.47 | 58.49 | 840000 |
| 2010-01-27 | 59.25 | 59.22 | 1614900 |
| 2010-01-26 | 60.77 | 60.16 | 1134200 |
| 2010-01-25 | 61.57 | 61.22 | 356600 |
| 2010-01-22 | 61.91 | 61.15 | 801500 |
| 2010-01-21 | 64.30 | 62.19 | 944900 |
| 2010-01-20 | 65.86 | 64.91 | 279500 |
| 2010-01-19 | 65.41 | 66.86 | 450100 |
| 2010-01-15 | 66.14 | 65.30 | 323700 |
Other Companies: 07-06-2008 | Semiconductor Manufacturing International Corp. | 10-30-2007
Trans-Lux Corp. | 02-06-2009-1 | Devon Energy Corporation