| Date | Ouverture | Plus haut | Plus bas | Dern. cours | Volume | Cours ajusté* | | 23-nov.-09 | 31,30 | 31,72 | 31,18 | 31,55 | 2.148.000 | 31,55 | | 20-nov.-09 | 31,50 | 31,55 | 30,68 | 30,91 | 3.847.400 | 30,91 | | 19-nov.-09 | 31,78 | 32,00 | 31,28 | 31,35 | 2.040.400 | 31,35 | | 18-nov.-09 | 32,18 | 32,22 | 31,60 | 31,78 | 2.236.600 | 31,78 | | 17-nov.-09 | 32,15 | 32,63 | 32,01 | 32,15 | 2.191.500 | 32,15 | | 16-nov.-09 | 31,84 | 32,20 | 31,73 | 32,15 | 2.306.100 | 32,15 | | 13-nov.-09 | 31,44 | 31,88 | 31,33 | 31,80 | 1.452.500 | 31,80 | | 11-nov.-09 | 31,75 | 31,95 | 31,24 | 31,39 | 1.850.300 | 31,39 | | 10-nov.-09 | 31,67 | 31,72 | 31,31 | 31,44 | 1.913.700 | 31,44 | | 9-nov.-09 | 31,10 | 31,78 | 31,01 | 31,72 | 2.654.600 | 31,72 | | 6-nov.-09 | 30,95 | 31,23 | 30,77 | 30,98 | 2.606.500 | 30,98 | | 5-nov.-09 | 29,88 | 31,25 | 29,72 | 31,17 | 4.799.000 | 31,17 | | 4-nov.-09 | 29,70 | 30,28 | 29,69 | 30,10 | 3.300.200 | 30,10 | | 3-nov.-09 | 29,30 | 30,11 | 29,26 | 29,80 | 4.181.900 | 29,80 | | 2-nov.-09 | 29,27 | 29,66 | 28,99 | 29,46 | 2.525.100 | 29,46 | | 30-oct.-09 | 29,52 | 30,20 | 29,27 | 29,27 | 4.518.800 | 29,27 | | 29-oct.-09 | 29,76 | 30,03 | 29,43 | 29,68 | 4.114.400 | 29,68 | | 28-oct.-09 | 29,97 | 30,08 | 29,69 | 29,75 | 3.500.900 | 29,75 | | 27-oct.-09 | 29,94 | 30,02 | 29,55 | 29,81 | 3.090.300 | 29,81 | | 26-oct.-09 | 30,28 | 30,45 | 29,65 | 29,75 | 2.629.900 | 29,75 | | 23-oct.-09 | 30,62 | 30,89 | 30,13 | 30,16 | 3.118.900 | 30,16 | | 22-oct.-09 | 31,02 | 31,18 | 30,33 | 30,74 | 3.000.800 | 30,74 | | 21-oct.-09 | 30,97 | 31,51 | 30,85 | 31,28 | 3.210.400 | 31,28 | | 20-oct.-09 | 30,47 | 30,98 | 30,32 | 30,78 | 2.787.700 | 30,78 | | 19-oct.-09 | 30,33 | 30,62 | 30,09 | 30,32 | 2.923.400 | 30,32 | | 16-oct.-09 | 31,30 | 31,62 | 30,08 | 30,15 | 5.861.200 | 30,15 | | 15-oct.-09 | 31,15 | 31,30 | 30,82 | 31,19 | 2.781.400 | 31,19 | | 14-oct.-09 | 30,92 | 31,15 | 30,80 | 31,15 | 2.514.700 | 31,15 | | 13-oct.-09 | 30,95 | 31,02 | 30,50 | 30,65 | 2.265.800 | 30,65 | | 12-oct.-09 | 30,91 | 31,22 | 30,78 | 31,04 | 1.864.000 | 31,04 | | 9-oct.-09 | 30,90 | 31,07 | 30,72 | 30,85 | 1.560.800 | 30,85 | | 8-oct.-09 | 31,18 | 31,28 | 30,54 | 31,00 | 2.865.700 | 31,00 | | 7-oct.-09 | 30,86 | 31,92 | 30,60 | 30,90 | 5.480.000 | 30,90 | | 6-oct.-09 | 30,14 | 30,94 | 30,00 | 30,94 | 2.954.900 | 30,94 | | 5-oct.-09 | 29,97 | 30,16 | 29,69 | 30,16 | 2.444.800 | 30,16 | | 2-oct.-09 | 30,29 | 30,50 | 29,74 | 29,88 | 3.171.500 | 29,88 | | 1-oct.-09 | 30,69 | 30,92 | 30,27 | 30,30 | 3.545.300 | 30,30 | | 30-sept.-09 | 31,55 | 31,83 | 30,83 | 31,00 | 3.178.700 | 31,00 | | 29-sept.-09 | 31,75 | 31,91 | 31,23 | 31,23 | 3.017.400 | 31,23 | | 28-sept.-09 | 30,93 | 32,03 | 30,51 | 31,80 | 4.230.900 | 31,80 | | 25-sept.-09 | 30,84 | 31,15 | 30,60 | 30,85 | 3.116.400 | 30,85 | | 24-sept.-09 | 30,92 | 31,20 | 30,45 | 30,80 | 4.540.400 | 30,80 | | 23-sept.-09 | 30,18 | 30,92 | 30,06 | 30,88 | 3.681.000 | 30,88 | | 22-sept.-09 | 30,67 | 30,83 | 29,97 | 30,07 | 3.718.000 | 30,07 | | 21-sept.-09 | 30,61 | 30,86 | 30,33 | 30,51 | 2.805.500 | 30,51 | | 18-sept.-09 | 30,80 | 31,21 | 30,49 | 30,65 | 5.802.100 | 30,65 | | 17-sept.-09 | 31,35 | 31,39 | 30,71 | 30,77 | 3.427.700 | 30,77 | | 16-sept.-09 | 30,88 | 31,39 | 30,52 | 31,26 | 4.544.300 | 31,26 | | 15-sept.-09 | 31,60 | 31,61 | 30,77 | 30,89 | 3.924.800 | 30,89 | | 14-sept.-09 | 31,00 | 31,64 | 31,00 | 31,64 | 2.418.300 | 31,64 | | 11-sept.-09 | 31,28 | 31,62 | 30,90 | 31,10 | 2.618.200 | 31,10 | | 10-sept.-09 | 31,60 | 31,66 | 30,90 | 31,15 | 2.436.700 | 31,15 | | 9-sept.-09 | 31,66 | 31,79 | 31,33 | 31,56 | 2.225.000 | 31,56 | | 8-sept.-09 | 31,49 | 32,19 | 31,48 | 31,97 | 2.001.500 | 31,97 | | 7-sept.-09 | 31,11 | 31,79 | 31,03 | 31,49 | 2.205.500 | 31,49 | | 4-sept.-09 | 31,38 | 31,58 | 30,77 | 31,03 | 3.313.700 | 31,03 | | 3-sept.-09 | 32,56 | 32,56 | 31,30 | 31,40 | 3.409.500 | 31,40 | | 2-sept.-09 | 32,63 | 32,85 | 31,90 | 32,41 | 2.498.800 | 32,41 | | 1-sept.-09 | 33,07 | 33,37 | 32,27 | 32,54 | 2.577.000 | 32,54 | | 31-août-09 | 32,56 | 33,48 | 32,56 | 32,85 | 1.821.100 | 32,85 | | 28-août-09 | 33,10 | 33,47 | 31,50 | 33,10 | 4.064.000 | 33,10 | | 27-août-09 | 32,47 | 32,67 | 31,23 | 31,66 | 2.625.400 | 31,66 | | 26-août-09 | 32,26 | 32,73 | 32,22 | 32,56 | 1.795.300 | 32,56 | | 25-août-09 | 32,01 | 32,56 | 31,92 | 32,42 | 1.523.300 | 32,42 | | 24-août-09 | 32,19 | 32,42 | 31,96 | 32,03 | 1.465.400 | 32,03 | | 21-août-09 | 31,10 | 32,33 | 30,89 | 32,12 | 3.192.300 | 32,12 | | * Cours de clôture ajusté pour les dividendes et les splits. |
|