| Date | Ouverture | Plus haut | Plus bas | Dern. cours | Volume | Cours ajusté* | | 9-févr.-10 | 47,52 | 49,44 | 47,06 | 48,31 | 5.602.100 | 48,31 | | 8-févr.-10 | 47,80 | 48,18 | 45,65 | 47,46 | 6.021.000 | 47,46 | | 5-févr.-10 | 49,02 | 49,58 | 47,10 | 47,10 | 10.493.700 | 47,10 | | 4-févr.-10 | 52,54 | 52,83 | 49,50 | 49,84 | 6.187.100 | 49,84 | | 2-févr.-10 | 52,92 | 54,32 | 52,60 | 53,88 | 3.858.800 | 53,88 | | 1-févr.-10 | 51,56 | 53,33 | 51,29 | 52,90 | 4.175.500 | 52,90 | | 29-janv.-10 | 51,25 | 52,67 | 51,07 | 52,15 | 4.555.500 | 52,15 | | 28-janv.-10 | 52,84 | 53,07 | 51,00 | 51,07 | 5.374.600 | 51,07 | | 27-janv.-10 | 52,00 | 52,65 | 51,16 | 51,75 | 5.214.900 | 51,75 | | 26-janv.-10 | 51,00 | 52,70 | 50,55 | 52,70 | 4.545.700 | 52,70 | | 25-janv.-10 | 51,97 | 53,30 | 51,30 | 51,63 | 4.295.300 | 51,63 | | 22-janv.-10 | 53,31 | 53,54 | 51,20 | 52,56 | 6.626.500 | 52,56 | | 21-janv.-10 | 55,56 | 56,08 | 53,53 | 53,57 | 4.452.500 | 53,57 | | 20-janv.-10 | 56,06 | 56,54 | 54,80 | 55,01 | 3.425.500 | 55,01 | | 19-janv.-10 | 56,25 | 56,81 | 54,78 | 56,57 | 3.230.000 | 56,57 | | 18-janv.-10 | 56,99 | 57,18 | 56,01 | 56,34 | 2.262.000 | 56,34 | | 15-janv.-10 | 58,94 | 59,17 | 56,51 | 56,51 | 4.782.600 | 56,51 | | 14-janv.-10 | 58,94 | 58,97 | 58,10 | 58,66 | 2.450.100 | 58,66 | | 13-janv.-10 | 57,59 | 58,18 | 57,00 | 58,05 | 3.264.200 | 58,05 | | 12-janv.-10 | 59,06 | 59,19 | 58,16 | 58,47 | 2.546.000 | 58,47 | | 11-janv.-10 | 60,00 | 60,38 | 58,76 | 58,76 | 2.939.100 | 58,76 | | 8-janv.-10 | 58,45 | 59,88 | 58,38 | 59,60 | 4.284.500 | 59,60 | | 7-janv.-10 | 57,00 | 58,43 | 56,89 | 58,22 | 3.018.600 | 58,22 | | 6-janv.-10 | 57,20 | 57,48 | 57,00 | 57,22 | 1.773.800 | 57,22 | | 5-janv.-10 | 57,24 | 58,48 | 56,82 | 57,13 | 3.157.900 | 57,13 | | 4-janv.-10 | 56,11 | 57,32 | 56,11 | 57,24 | 2.334.100 | 57,24 | | 31-déc.-09 | 56,20 | 56,40 | 55,66 | 55,90 | 509.700 | 55,90 | | 30-déc.-09 | 56,48 | 56,75 | 55,60 | 55,78 | 1.092.700 | 55,78 | | 29-déc.-09 | 56,49 | 56,78 | 56,23 | 56,56 | 1.409.300 | 56,56 | | 28-déc.-09 | 55,90 | 56,44 | 55,69 | 56,21 | 1.417.400 | 56,21 | | 24-déc.-09 | 55,85 | 55,86 | 55,29 | 55,55 | 355.900 | 55,55 | | 23-déc.-09 | 55,95 | 55,96 | 55,16 | 55,65 | 1.586.000 | 55,65 | | 22-déc.-09 | 55,85 | 55,97 | 54,93 | 55,56 | 2.217.500 | 55,56 | | 21-déc.-09 | 54,46 | 55,96 | 54,40 | 55,88 | 3.342.500 | 55,88 | | 18-déc.-09 | 55,40 | 55,50 | 54,18 | 54,40 | 8.531.200 | 54,40 | | 17-déc.-09 | 55,20 | 55,98 | 54,94 | 55,16 | 3.044.600 | 55,16 | | 16-déc.-09 | 54,77 | 56,20 | 54,76 | 56,03 | 3.853.300 | 56,03 | | 15-déc.-09 | 54,80 | 55,02 | 54,15 | 54,60 | 2.635.300 | 54,60 | | 14-déc.-09 | 55,13 | 55,35 | 54,20 | 54,76 | 2.426.400 | 54,76 | | 11-déc.-09 | 55,09 | 55,40 | 54,26 | 54,26 | 3.243.200 | 54,26 | | 10-déc.-09 | 54,37 | 55,18 | 54,16 | 54,81 | 3.009.300 | 54,81 | | 9-déc.-09 | 54,24 | 55,47 | 53,77 | 54,40 | 4.147.200 | 54,40 | | 8-déc.-09 | 55,41 | 55,79 | 54,16 | 54,54 | 3.901.100 | 54,54 | | 7-déc.-09 | 55,14 | 55,56 | 54,78 | 55,41 | 2.315.100 | 55,41 | | 4-déc.-09 | 54,43 | 56,08 | 54,17 | 55,25 | 4.147.800 | 55,25 | | 3-déc.-09 | 55,50 | 55,71 | 54,34 | 54,73 | 3.248.900 | 54,73 | | 2-déc.-09 | 55,89 | 55,89 | 53,83 | 55,05 | 4.550.700 | 55,05 | | 1-déc.-09 | 56,00 | 56,39 | 55,07 | 55,75 | 3.593.400 | 55,75 | | 30-nov.-09 | 55,33 | 55,66 | 53,86 | 55,00 | 5.027.600 | 55,00 | | 27-nov.-09 | 52,42 | 55,46 | 52,26 | 55,14 | 4.250.900 | 55,14 | | 26-nov.-09 | 56,30 | 56,45 | 53,62 | 53,85 | 5.049.300 | 53,85 | | 25-nov.-09 | 57,40 | 57,65 | 56,50 | 56,72 | 2.974.000 | 56,72 | | 24-nov.-09 | 57,25 | 57,58 | 56,62 | 56,62 | 2.990.900 | 56,62 | | 23-nov.-09 | 57,21 | 58,32 | 56,85 | 58,15 | 3.494.200 | 58,15 | | 20-nov.-09 | 57,30 | 57,95 | 56,22 | 56,24 | 4.189.000 | 56,24 | | 19-nov.-09 | 57,70 | 58,15 | 56,64 | 56,94 | 3.033.200 | 56,94 | | 18-nov.-09 | 57,81 | 58,18 | 57,21 | 57,57 | 2.849.600 | 57,57 | | 17-nov.-09 | 58,10 | 58,35 | 56,94 | 57,38 | 2.375.700 | 57,38 | | 16-nov.-09 | 58,25 | 58,52 | 57,57 | 58,10 | 3.067.100 | 58,10 | | 13-nov.-09 | 57,19 | 57,74 | 56,72 | 57,60 | 2.163.200 | 57,60 | | 12-nov.-09 | 57,39 | 58,01 | 56,65 | 57,19 | 3.269.800 | 57,19 | | 11-nov.-09 | 57,70 | 58,58 | 57,62 | 57,90 | 3.516.200 | 57,90 | | 10-nov.-09 | 56,74 | 57,40 | 56,20 | 57,00 | 3.036.500 | 57,00 | | 9-nov.-09 | 55,94 | 56,82 | 55,54 | 56,71 | 3.521.100 | 56,71 | | 6-nov.-09 | 55,00 | 55,75 | 54,35 | 55,17 | 4.586.800 | 55,17 | | 5-nov.-09 | 52,60 | 54,96 | 52,23 | 54,36 | 5.881.700 | 54,36 | | * Cours de clôture ajusté pour les dividendes et les splits. |
|