| Date | Ouverture | Plus haut | Plus bas | Dern. cours | Volume | Cours ajusté* | | 7-déc.-09 | 30,65 | 30,91 | 30,55 | 30,80 | 747.300 | 30,80 | | 4-déc.-09 | 30,40 | 31,10 | 30,06 | 30,95 | 1.733.500 | 30,95 | | 2-déc.-09 | 31,20 | 31,39 | 30,59 | 30,66 | 1.132.000 | 30,66 | | 1-déc.-09 | 31,24 | 31,48 | 30,85 | 31,19 | 886.400 | 31,19 | | 30-nov.-09 | 30,95 | 31,17 | 30,72 | 30,80 | 825.400 | 30,80 | | 27-nov.-09 | 30,00 | 31,09 | 30,00 | 31,05 | 1.089.300 | 31,05 | | 26-nov.-09 | 31,10 | 31,10 | 30,24 | 30,35 | 1.246.600 | 30,35 | | 25-nov.-09 | 31,66 | 31,75 | 31,10 | 31,27 | 801.500 | 31,27 | | 24-nov.-09 | 31,13 | 32,00 | 31,01 | 31,57 | 919.100 | 31,57 | | 23-nov.-09 | 31,30 | 31,70 | 31,10 | 31,43 | 803.200 | 31,43 | | 20-nov.-09 | 31,18 | 31,50 | 30,70 | 30,96 | 966.700 | 30,96 | | 19-nov.-09 | 31,45 | 31,65 | 30,83 | 31,00 | 1.386.500 | 31,00 | | 18-nov.-09 | 32,21 | 32,36 | 31,42 | 31,50 | 1.522.600 | 31,50 | | 17-nov.-09 | 31,92 | 32,67 | 31,71 | 32,07 | 1.235.200 | 32,07 | | 16-nov.-09 | 31,80 | 32,20 | 31,52 | 31,92 | 1.345.200 | 31,92 | | 13-nov.-09 | 31,22 | 31,59 | 30,92 | 31,48 | 1.230.400 | 31,48 | | 11-nov.-09 | 31,23 | 31,50 | 30,97 | 31,20 | 1.116.300 | 31,20 | | 10-nov.-09 | 30,83 | 31,61 | 30,65 | 31,05 | 1.550.300 | 31,05 | | 9-nov.-09 | 30,48 | 30,88 | 30,32 | 30,74 | 1.603.500 | 30,74 | | 6-nov.-09 | 30,72 | 30,80 | 29,94 | 30,33 | 2.279.800 | 30,33 | | 5-nov.-09 | 30,90 | 31,95 | 30,80 | 30,97 | 2.851.000 | 30,97 | | 4-nov.-09 | 31,56 | 32,69 | 31,06 | 32,49 | 1.615.700 | 32,49 | | 3-nov.-09 | 31,09 | 31,65 | 30,51 | 31,32 | 1.369.200 | 31,32 | | 2-nov.-09 | 31,48 | 31,78 | 31,12 | 31,31 | 1.316.700 | 31,31 | | 30-oct.-09 | 32,58 | 32,88 | 31,61 | 31,61 | 1.324.500 | 31,61 | | 29-oct.-09 | 32,05 | 32,64 | 32,05 | 32,39 | 1.030.700 | 32,39 | | 28-oct.-09 | 33,05 | 33,18 | 32,10 | 32,31 | 2.030.500 | 32,31 | | 27-oct.-09 | 33,60 | 34,12 | 33,36 | 33,36 | 1.081.900 | 33,36 | | 26-oct.-09 | 33,70 | 34,07 | 33,27 | 33,40 | 1.333.600 | 33,40 | | 23-oct.-09 | 34,20 | 34,36 | 33,67 | 33,69 | 1.046.000 | 33,69 | | 22-oct.-09 | 34,30 | 34,51 | 33,92 | 33,99 | 1.086.200 | 33,99 | | 21-oct.-09 | 35,05 | 35,25 | 34,45 | 34,74 | 881.500 | 34,74 | | 20-oct.-09 | 35,65 | 35,83 | 34,89 | 34,89 | 1.097.100 | 34,89 | | 19-oct.-09 | 35,93 | 36,26 | 35,29 | 35,47 | 1.033.500 | 35,47 | | 16-oct.-09 | 36,26 | 36,49 | 35,50 | 35,60 | 998.100 | 35,60 | | 15-oct.-09 | 36,06 | 36,37 | 35,65 | 35,72 | 881.300 | 35,72 | | 14-oct.-09 | 35,90 | 36,55 | 35,90 | 36,15 | 1.352.000 | 36,15 | | 13-oct.-09 | 36,60 | 36,99 | 35,77 | 35,92 | 1.179.100 | 35,92 | | 12-oct.-09 | 35,91 | 36,78 | 35,87 | 36,60 | 1.274.000 | 36,60 | | 9-oct.-09 | 35,54 | 36,24 | 35,31 | 35,74 | 850.200 | 35,74 | | 8-oct.-09 | 35,10 | 35,44 | 34,81 | 35,35 | 882.500 | 35,35 | | 7-oct.-09 | 34,80 | 35,17 | 34,58 | 34,63 | 881.600 | 34,63 | | 6-oct.-09 | 34,76 | 35,16 | 34,42 | 34,86 | 841.700 | 34,86 | | 5-oct.-09 | 33,85 | 34,74 | 33,72 | 34,68 | 919.500 | 34,68 | | 2-oct.-09 | 34,99 | 34,99 | 33,55 | 33,92 | 1.788.400 | 33,92 | | 1-oct.-09 | 35,80 | 36,15 | 35,56 | 35,62 | 687.900 | 35,62 | | 30-sept.-09 | 35,96 | 36,40 | 35,34 | 35,79 | 841.700 | 35,79 | | 29-sept.-09 | 36,21 | 36,37 | 35,56 | 35,83 | 942.600 | 35,83 | | 28-sept.-09 | 35,13 | 36,32 | 34,90 | 36,32 | 1.324.200 | 36,32 | | 25-sept.-09 | 35,56 | 35,76 | 35,11 | 35,13 | 653.700 | 35,13 | | 24-sept.-09 | 36,20 | 36,40 | 35,26 | 35,46 | 999.700 | 35,46 | | 23-sept.-09 | 36,20 | 36,58 | 36,07 | 36,32 | 700.600 | 36,32 | | 22-sept.-09 | 36,52 | 36,68 | 36,17 | 36,26 | 749.400 | 36,26 | | 21-sept.-09 | 35,58 | 36,68 | 35,58 | 36,50 | 1.447.400 | 36,50 | | 18-sept.-09 | 35,24 | 35,56 | 35,05 | 35,55 | 1.055.300 | 35,55 | | 17-sept.-09 | 35,45 | 35,64 | 34,93 | 35,35 | 705.800 | 35,35 | | 16-sept.-09 | 35,40 | 35,40 | 34,71 | 35,29 | 1.029.100 | 35,29 | | 15-sept.-09 | 35,90 | 35,90 | 34,89 | 35,19 | 927.300 | 35,19 | | 14-sept.-09 | 35,00 | 35,75 | 34,62 | 35,60 | 767.600 | 35,60 | | 11-sept.-09 | 35,88 | 35,92 | 34,88 | 35,10 | 1.206.200 | 35,10 | | 10-sept.-09 | 35,24 | 36,00 | 34,99 | 35,59 | 1.232.400 | 35,59 | | 9-sept.-09 | 34,40 | 35,01 | 34,31 | 35,01 | 753.600 | 35,01 | | 8-sept.-09 | 34,42 | 34,85 | 34,17 | 34,62 | 766.600 | 34,62 | | 7-sept.-09 | 33,65 | 34,42 | 33,50 | 34,31 | 642.100 | 34,31 | | 4-sept.-09 | 33,29 | 33,70 | 33,10 | 33,33 | 647.400 | 33,33 | | 3-sept.-09 | 33,02 | 33,50 | 33,02 | 33,20 | 781.600 | 33,20 | | * Cours de clôture ajusté pour les dividendes et les splits. |
|