| Date | Ouverture | Plus haut | Plus bas | Dern. cours | Volume | Cours ajusté* | | 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 | | 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 | | 4-nov.-09 | 51,50 | 52,99 | 51,45 | 52,63 | 4.240.300 | 52,63 | | 3-nov.-09 | 52,22 | 52,58 | 50,71 | 50,87 | 4.604.600 | 50,87 | | 2-nov.-09 | 51,40 | 53,32 | 50,65 | 53,16 | 4.850.600 | 53,16 | | 30-oct.-09 | 53,75 | 54,10 | 51,24 | 51,45 | 5.522.400 | 51,45 | | 29-oct.-09 | 52,57 | 54,05 | 51,59 | 53,74 | 4.973.800 | 53,74 | | 28-oct.-09 | 53,18 | 53,38 | 51,58 | 52,12 | 4.344.600 | 52,12 | | 27-oct.-09 | 54,49 | 54,58 | 52,60 | 53,24 | 4.749.900 | 53,24 | | 26-oct.-09 | 56,62 | 56,70 | 54,05 | 54,17 | 4.177.400 | 54,17 | | 23-oct.-09 | 56,20 | 57,05 | 56,09 | 56,25 | 10.653.500 | 56,25 | | 22-oct.-09 | 54,81 | 55,80 | 54,58 | 55,10 | 3.006.800 | 55,10 | | 21-oct.-09 | 56,11 | 56,34 | 54,44 | 56,25 | 3.427.400 | 56,25 | | 20-oct.-09 | 56,31 | 56,47 | 55,58 | 55,86 | 3.567.700 | 55,86 | | 19-oct.-09 | 55,20 | 56,00 | 54,95 | 56,00 | 2.680.900 | 56,00 | | 16-oct.-09 | 56,42 | 56,60 | 54,31 | 54,70 | 4.336.800 | 54,70 | | 15-oct.-09 | 56,00 | 56,58 | 55,25 | 56,21 | 4.546.500 | 56,21 | | 14-oct.-09 | 54,52 | 55,98 | 54,27 | 55,95 | 6.546.200 | 55,95 | | 13-oct.-09 | 53,11 | 55,21 | 53,00 | 54,16 | 8.032.800 | 54,16 | | 12-oct.-09 | 53,10 | 54,12 | 52,90 | 53,89 | 7.770.700 | 53,89 | | 9-oct.-09 | 52,71 | 53,73 | 52,40 | 53,30 | 5.636.100 | 53,30 | | 8-oct.-09 | 54,00 | 54,12 | 52,98 | 53,40 | 6.521.300 | 53,40 | | 7-oct.-09 | 53,92 | 53,99 | 52,42 | 52,93 | 7.109.900 | 52,93 | | 6-oct.-09 | 51,84 | 53,99 | 51,74 | 53,99 | 13.387.700 | 53,99 | | 5-oct.-09 | 50,77 | 51,12 | 49,82 | 51,12 | 7.751.700 | 51,12 | | 2-oct.-09 | 52,27 | 52,30 | 49,85 | 50,77 | 8.612.500 | 50,77 | | 1-oct.-09 | 54,80 | 55,11 | 52,30 | 52,51 | 6.696.400 | 52,51 | | 30-sept.-09 | 56,54 | 56,75 | 54,40 | 54,60 | 9.239.600 | 54,60 | | 29-sept.-09 | 58,25 | 58,89 | 57,31 | 57,90 | 14.137.900 | 57,90 | | 28-sept.-09 | 54,82 | 56,57 | 54,33 | 56,57 | 2.702.300 | 56,57 | | 25-sept.-09 | 55,85 | 56,13 | 54,86 | 55,33 | 2.710.000 | 55,33 | | 24-sept.-09 | 55,92 | 57,28 | 55,26 | 55,56 | 3.095.900 | 55,56 | | 23-sept.-09 | 56,05 | 56,90 | 55,84 | 56,41 | 2.528.400 | 56,41 | | 22-sept.-09 | 56,22 | 56,85 | 55,41 | 55,74 | 2.339.300 | 55,74 | | 21-sept.-09 | 56,75 | 57,35 | 55,36 | 56,11 | 3.334.300 | 56,11 | | 18-sept.-09 | 56,79 | 58,04 | 56,11 | 57,01 | 7.860.100 | 57,01 | | 17-sept.-09 | 56,40 | 57,65 | 55,81 | 57,16 | 4.705.400 | 57,16 | | 16-sept.-09 | 53,15 | 56,14 | 53,12 | 55,83 | 5.413.600 | 55,83 | | 15-sept.-09 | 51,95 | 53,74 | 51,60 | 53,10 | 3.919.200 | 53,10 | | 14-sept.-09 | 52,20 | 52,46 | 51,30 | 52,09 | 3.157.300 | 52,09 | | 11-sept.-09 | 53,07 | 53,98 | 52,86 | 52,93 | 3.092.100 | 52,93 | | 10-sept.-09 | 54,45 | 54,45 | 52,30 | 52,90 | 3.768.300 | 52,90 | | 9-sept.-09 | 53,42 | 54,15 | 53,22 | 54,15 | 3.812.200 | 54,15 | | 8-sept.-09 | 55,42 | 55,58 | 53,55 | 53,80 | 3.248.100 | 53,80 | | 7-sept.-09 | 55,35 | 55,94 | 54,64 | 55,64 | 1.637.100 | 55,64 | | 4-sept.-09 | 53,73 | 54,99 | 53,54 | 54,99 | 2.358.200 | 54,99 | | 3-sept.-09 | 54,39 | 54,85 | 53,15 | 53,63 | 2.072.300 | 53,63 | | 2-sept.-09 | 53,99 | 54,28 | 53,25 | 53,98 | 3.370.300 | 53,98 | | 1-sept.-09 | 56,22 | 56,45 | 54,00 | 54,05 | 3.674.400 | 54,05 | | 31-août-09 | 56,80 | 56,85 | 56,10 | 56,17 | 1.799.600 | 56,17 | | 28-août-09 | 57,42 | 57,65 | 56,85 | 57,15 | 2.182.800 | 57,15 | | 27-août-09 | 57,50 | 57,95 | 56,71 | 56,90 | 1.899.900 | 56,90 | | 26-août-09 | 57,86 | 58,56 | 57,26 | 57,38 | 2.871.200 | 57,38 | | 25-août-09 | 57,80 | 58,95 | 57,72 | 58,65 | 2.600.800 | 58,65 | | 24-août-09 | 58,90 | 59,15 | 57,75 | 59,00 | 3.062.100 | 59,00 | | 21-août-09 | 55,56 | 58,90 | 55,42 | 58,90 | 5.153.800 | 58,90 | | * Cours de clôture ajusté pour les dividendes et les splits. |
|