| Date | Ouverture | Plus haut | Plus bas | Dern. cours | Volume | Cours ajusté* | | 23-nov.-09 | 35,53 | 36,78 | 35,53 | 36,51 | 930.900 | 36,51 | | 20-nov.-09 | 35,98 | 36,15 | 35,16 | 35,26 | 1.211.900 | 35,26 | | 19-nov.-09 | 36,29 | 36,60 | 35,70 | 35,92 | 1.172.300 | 35,92 | | 18-nov.-09 | 37,01 | 37,24 | 36,21 | 36,33 | 949.900 | 36,33 | | 17-nov.-09 | 36,92 | 38,07 | 36,79 | 36,94 | 2.912.500 | 36,94 | | 16-nov.-09 | 35,58 | 36,10 | 35,21 | 36,08 | 1.101.500 | 36,08 | | 13-nov.-09 | 34,48 | 35,79 | 34,37 | 35,04 | 1.567.700 | 35,04 | | 11-nov.-09 | 35,00 | 35,17 | 34,62 | 34,89 | 878.600 | 34,89 | | 10-nov.-09 | 35,01 | 35,26 | 34,69 | 34,81 | 712.900 | 34,81 | | 9-nov.-09 | 34,99 | 35,17 | 34,78 | 35,00 | 801.400 | 35,00 | | 6-nov.-09 | 34,56 | 35,20 | 34,20 | 34,72 | 1.220.200 | 34,72 | | 5-nov.-09 | 34,01 | 34,81 | 33,50 | 34,56 | 1.460.600 | 34,56 | | 4-nov.-09 | 33,05 | 34,40 | 33,01 | 34,32 | 1.432.600 | 34,32 | | 3-nov.-09 | 32,33 | 32,70 | 31,92 | 32,45 | 1.258.600 | 32,45 | | 2-nov.-09 | 32,54 | 33,08 | 32,13 | 32,78 | 1.017.800 | 32,78 | | 30-oct.-09 | 33,83 | 34,78 | 32,54 | 32,67 | 1.706.500 | 32,67 | | 29-oct.-09 | 32,52 | 34,10 | 32,31 | 33,78 | 1.973.000 | 33,78 | | 28-oct.-09 | 33,20 | 33,28 | 31,86 | 32,24 | 2.154.800 | 32,24 | | 27-oct.-09 | 33,80 | 34,10 | 32,86 | 33,20 | 1.393.100 | 33,20 | | 26-oct.-09 | 34,49 | 34,85 | 33,75 | 33,87 | 1.293.300 | 33,87 | | 23-oct.-09 | 35,50 | 35,78 | 34,26 | 34,31 | 1.473.300 | 34,31 | | 22-oct.-09 | 35,47 | 35,47 | 34,71 | 35,01 | 804.900 | 35,01 | | 21-oct.-09 | 36,31 | 36,40 | 35,57 | 35,74 | 889.800 | 35,74 | | 20-oct.-09 | 36,49 | 36,63 | 36,05 | 36,20 | 799.900 | 36,20 | | 19-oct.-09 | 36,12 | 36,65 | 35,90 | 36,28 | 1.036.300 | 36,28 | | 16-oct.-09 | 36,50 | 36,88 | 35,90 | 36,08 | 1.541.500 | 36,08 | | 15-oct.-09 | 37,85 | 38,10 | 36,31 | 36,50 | 1.445.700 | 36,50 | | 14-oct.-09 | 37,71 | 38,29 | 37,59 | 37,81 | 850.600 | 37,81 | | 13-oct.-09 | 37,37 | 38,02 | 37,21 | 37,33 | 726.300 | 37,33 | | 12-oct.-09 | 37,25 | 37,84 | 37,13 | 37,69 | 673.100 | 37,69 | | 9-oct.-09 | 37,42 | 38,12 | 36,87 | 37,10 | 735.800 | 37,10 | | 8-oct.-09 | 38,17 | 38,46 | 37,53 | 37,65 | 798.000 | 37,65 | | 7-oct.-09 | 37,50 | 38,34 | 37,41 | 37,67 | 955.300 | 37,67 | | 6-oct.-09 | 36,50 | 37,34 | 36,15 | 37,33 | 822.800 | 37,33 | | 5-oct.-09 | 36,08 | 36,79 | 35,95 | 36,21 | 714.600 | 36,21 | | 2-oct.-09 | 36,75 | 36,94 | 35,65 | 36,08 | 984.500 | 36,08 | | 1-oct.-09 | 37,40 | 37,99 | 36,75 | 36,96 | 1.526.500 | 36,96 | | 30-sept.-09 | 38,19 | 38,75 | 37,76 | 38,04 | 992.600 | 38,04 | | 29-sept.-09 | 37,81 | 38,28 | 37,81 | 37,94 | 587.900 | 37,94 | | 28-sept.-09 | 37,67 | 38,03 | 36,97 | 37,94 | 882.300 | 37,94 | | 25-sept.-09 | 38,37 | 38,40 | 37,58 | 37,74 | 913.300 | 37,74 | | 24-sept.-09 | 39,10 | 39,10 | 38,01 | 38,26 | 1.071.700 | 38,26 | | 23-sept.-09 | 39,16 | 39,55 | 39,01 | 39,24 | 838.100 | 39,24 | | 22-sept.-09 | 38,38 | 39,95 | 38,31 | 39,17 | 1.697.200 | 39,17 | | 21-sept.-09 | 37,62 | 38,17 | 37,55 | 37,94 | 770.500 | 37,94 | | 18-sept.-09 | 37,92 | 38,25 | 37,44 | 37,44 | 1.209.200 | 37,44 | | 17-sept.-09 | 37,69 | 38,49 | 37,54 | 38,33 | 1.236.000 | 38,33 | | 16-sept.-09 | 37,06 | 37,69 | 36,69 | 37,42 | 1.338.400 | 37,42 | | 15-sept.-09 | 36,75 | 37,32 | 36,58 | 36,90 | 898.300 | 36,90 | | 14-sept.-09 | 36,76 | 36,99 | 36,06 | 36,90 | 872.700 | 36,90 | | 11-sept.-09 | 36,09 | 37,23 | 36,08 | 37,11 | 1.125.800 | 37,11 | | 10-sept.-09 | 37,19 | 37,47 | 35,95 | 36,20 | 1.608.700 | 36,20 | | 9-sept.-09 | 37,46 | 37,69 | 36,87 | 37,18 | 1.592.500 | 37,18 | | 8-sept.-09 | 36,79 | 37,89 | 36,44 | 37,56 | 1.236.400 | 37,56 | | 7-sept.-09 | 35,91 | 36,88 | 35,85 | 36,50 | 815.100 | 36,50 | | 4-sept.-09 | 35,88 | 36,13 | 35,17 | 35,44 | 695.500 | 35,44 | | 3-sept.-09 | 35,26 | 36,03 | 34,74 | 35,63 | 1.009.500 | 35,63 | | 2-sept.-09 | 34,90 | 35,19 | 34,27 | 35,08 | 1.243.600 | 35,08 | | 1-sept.-09 | 36,82 | 37,18 | 34,92 | 34,92 | 1.664.400 | 34,92 | | 31-août-09 | 37,07 | 37,24 | 36,72 | 36,72 | 621.300 | 36,72 | | 28-août-09 | 37,69 | 37,85 | 36,62 | 37,04 | 1.659.700 | 37,04 | | 27-août-09 | 38,61 | 38,73 | 36,76 | 37,01 | 3.331.800 | 37,01 | | 26-août-09 | 34,30 | 35,47 | 34,23 | 35,00 | 1.714.200 | 35,00 | | 25-août-09 | 33,75 | 34,47 | 33,60 | 34,40 | 1.545.500 | 34,40 | | 24-août-09 | 34,00 | 34,20 | 33,58 | 34,01 | 1.177.100 | 34,01 | | 21-août-09 | 32,90 | 34,09 | 32,33 | 33,99 | 1.283.000 | 33,99 | | * Cours de clôture ajusté pour les dividendes et les splits. |
|