| Date | Ouverture | Plus haut | Plus bas | Dern. cours | Volume | Cours ajusté* | | 23-nov.-09 | 57,30 | 57,85 | 57,26 | 57,73 | 156.800 | 57,73 | | 20-nov.-09 | 57,00 | 57,35 | 56,91 | 57,23 | 170.100 | 57,23 | | 19-nov.-09 | 57,80 | 58,10 | 56,86 | 57,18 | 165.200 | 57,18 | | 18-nov.-09 | 58,61 | 58,61 | 57,75 | 57,82 | 203.500 | 57,82 | | 17-nov.-09 | 57,40 | 59,05 | 57,40 | 58,55 | 306.600 | 58,55 | | 16-nov.-09 | 57,00 | 57,50 | 56,79 | 57,50 | 200.200 | 57,50 | | 13-nov.-09 | 56,41 | 56,95 | 56,25 | 56,86 | 143.500 | 56,86 | | 11-nov.-09 | 56,10 | 56,40 | 55,65 | 55,85 | 188.400 | 55,85 | | 10-nov.-09 | 56,25 | 56,38 | 55,74 | 56,11 | 196.300 | 56,11 | | 9-nov.-09 | 56,25 | 56,29 | 55,73 | 56,20 | 271.400 | 56,20 | | 6-nov.-09 | 55,99 | 56,25 | 55,50 | 56,00 | 169.000 | 56,00 | | 5-nov.-09 | 55,10 | 56,26 | 55,10 | 55,99 | 357.600 | 55,99 | | 4-nov.-09 | 55,12 | 55,48 | 54,76 | 55,25 | 209.700 | 55,25 | | 3-nov.-09 | 54,70 | 55,10 | 54,55 | 55,09 | 258.800 | 55,09 | | 2-nov.-09 | 54,27 | 55,06 | 54,04 | 54,88 | 192.500 | 54,88 | | 30-oct.-09 | 54,62 | 54,99 | 54,08 | 54,18 | 248.500 | 54,18 | | 29-oct.-09 | 54,45 | 54,82 | 53,90 | 54,62 | 200.100 | 54,62 | | 28-oct.-09 | 55,10 | 55,27 | 54,50 | 54,50 | 229.700 | 54,50 | | 27-oct.-09 | 55,22 | 55,47 | 54,73 | 55,10 | 212.300 | 55,10 | | 26-oct.-09 | 55,87 | 55,90 | 55,11 | 55,34 | 276.100 | 55,34 | | 23-oct.-09 | 56,30 | 56,54 | 55,45 | 55,50 | 173.900 | 55,50 | | 22-oct.-09 | 56,26 | 56,26 | 55,07 | 55,66 | 264.800 | 55,66 | | 21-oct.-09 | 56,78 | 56,80 | 56,09 | 56,42 | 358.900 | 56,42 | | 20-oct.-09 | 56,11 | 57,00 | 55,92 | 56,54 | 292.600 | 56,54 | | 19-oct.-09 | 55,23 | 56,43 | 55,23 | 56,00 | 352.800 | 56,00 | | 16-oct.-09 | 55,00 | 55,99 | 55,00 | 55,36 | 438.300 | 55,36 | | 15-oct.-09 | 54,96 | 55,47 | 54,70 | 55,02 | 498.700 | 55,02 | | 14-oct.-09 | 54,90 | 55,07 | 54,46 | 54,96 | 306.500 | 54,96 | | 13-oct.-09 | 54,21 | 54,53 | 54,01 | 54,21 | 214.300 | 54,21 | | 12-oct.-09 | 54,39 | 54,39 | 54,12 | 54,25 | 200.600 | 54,25 | | 9-oct.-09 | 54,18 | 54,71 | 53,86 | 54,16 | 282.400 | 54,16 | | 8-oct.-09 | 53,83 | 54,36 | 53,78 | 54,19 | 269.700 | 54,19 | | 7-oct.-09 | 53,50 | 54,30 | 53,46 | 53,69 | 280.000 | 53,69 | | 6-oct.-09 | 53,90 | 53,93 | 53,27 | 53,62 | 380.600 | 53,62 | | 5-oct.-09 | 52,51 | 53,67 | 52,51 | 53,53 | 274.900 | 53,53 | | 2-oct.-09 | 53,01 | 53,30 | 52,39 | 52,50 | 210.700 | 52,50 | | 1-oct.-09 | 54,02 | 54,12 | 53,16 | 53,19 | 242.900 | 53,19 | | 30-sept.-09 | 54,49 | 54,79 | 54,01 | 54,20 | 372.000 | 54,20 | | 29-sept.-09 | 54,66 | 54,74 | 54,20 | 54,20 | 207.900 | 54,20 | | 28-sept.-09 | 53,90 | 54,48 | 53,24 | 54,48 | 219.600 | 54,48 | | 25-sept.-09 | 54,38 | 54,50 | 53,09 | 53,75 | 539.400 | 53,75 | | 24-sept.-09 | 54,87 | 55,04 | 54,26 | 54,41 | 377.400 | 54,41 | | 23-sept.-09 | 54,80 | 55,08 | 54,48 | 54,91 | 231.600 | 54,91 | | 22-sept.-09 | 55,52 | 55,68 | 54,48 | 54,77 | 502.400 | 54,77 | | 21-sept.-09 | 56,09 | 56,12 | 55,09 | 55,25 | 347.100 | 55,25 | | 18-sept.-09 | 56,16 | 57,84 | 55,51 | 55,98 | 665.400 | 55,98 | | 17-sept.-09 | 54,80 | 55,65 | 54,24 | 55,47 | 352.600 | 55,47 | | 16-sept.-09 | 53,67 | 54,74 | 53,48 | 54,69 | 428.200 | 54,69 | | 15-sept.-09 | 53,27 | 53,68 | 52,87 | 53,46 | 251.100 | 53,46 | | 14-sept.-09 | 53,18 | 53,27 | 52,57 | 53,27 | 194.900 | 53,27 | | 11-sept.-09 | 53,44 | 53,62 | 52,77 | 53,20 | 311.800 | 53,20 | | 10-sept.-09 | 53,20 | 53,68 | 52,80 | 53,58 | 379.000 | 53,58 | | 9-sept.-09 | 53,32 | 53,32 | 52,80 | 53,20 | 191.200 | 53,20 | | 8-sept.-09 | 52,89 | 53,70 | 52,87 | 53,32 | 344.500 | 53,32 | | 7-sept.-09 | 52,50 | 52,89 | 52,37 | 52,65 | 218.700 | 52,65 | | 4-sept.-09 | 51,96 | 52,33 | 51,90 | 52,20 | 209.500 | 52,20 | | 3-sept.-09 | 51,78 | 52,20 | 51,46 | 51,99 | 267.000 | 51,99 | | 2-sept.-09 | 52,23 | 52,34 | 51,45 | 51,78 | 270.900 | 51,78 | | 1-sept.-09 | 52,99 | 53,11 | 52,03 | 52,23 | 240.300 | 52,23 | | 31-août-09 | 52,16 | 52,80 | 52,16 | 52,80 | 237.500 | 52,80 | | 28-août-09 | 52,48 | 52,79 | 51,68 | 52,60 | 297.300 | 52,60 | | 27-août-09 | 54,54 | 54,68 | 51,27 | 52,15 | 850.500 | 52,15 | | 26-août-09 | 53,18 | 54,60 | 52,82 | 54,09 | 439.900 | 54,09 | | 25-août-09 | 52,50 | 53,12 | 52,04 | 53,05 | 309.600 | 53,05 | | 24-août-09 | 51,50 | 52,52 | 51,50 | 52,49 | 357.400 | 52,49 | | 21-août-09 | 49,86 | 51,27 | 49,62 | 51,10 | 294.100 | 51,10 | | * Cours de clôture ajusté pour les dividendes et les splits. |
|