| Date | Ouverture | Plus haut | Plus bas | Dern. cours | Volume | Cours ajusté* | | 23-nov.-09 | 48,30 | 49,26 | 47,90 | 49,09 | 2.788.500 | 49,09 | | 20-nov.-09 | 49,18 | 49,54 | 47,10 | 47,42 | 4.464.600 | 47,42 | | 19-nov.-09 | 49,49 | 49,87 | 48,25 | 48,76 | 2.579.100 | 48,76 | | 18-nov.-09 | 49,98 | 50,04 | 49,22 | 49,28 | 2.285.400 | 49,28 | | 17-nov.-09 | 50,64 | 50,64 | 48,90 | 49,16 | 2.910.400 | 49,16 | | 16-nov.-09 | 50,56 | 50,84 | 50,25 | 50,74 | 2.115.900 | 50,74 | | 13-nov.-09 | 49,46 | 50,19 | 49,06 | 49,94 | 2.045.100 | 49,94 | | 11-nov.-09 | 49,59 | 50,86 | 49,33 | 50,40 | 3.732.600 | 50,40 | | 10-nov.-09 | 48,57 | 49,40 | 48,33 | 48,99 | 2.996.500 | 48,99 | | 9-nov.-09 | 47,80 | 48,85 | 47,50 | 48,85 | 3.800.700 | 48,85 | | 6-nov.-09 | 45,84 | 47,11 | 45,25 | 46,92 | 3.650.800 | 46,92 | | 5-nov.-09 | 45,25 | 46,38 | 44,07 | 45,95 | 3.306.500 | 45,95 | | 4-nov.-09 | 45,20 | 46,23 | 44,86 | 45,64 | 5.400.100 | 45,64 | | 3-nov.-09 | 44,51 | 44,87 | 42,68 | 43,65 | 6.231.300 | 43,65 | | 2-nov.-09 | 45,31 | 45,99 | 44,62 | 45,59 | 3.655.800 | 45,59 | | 30-oct.-09 | 46,90 | 47,27 | 45,00 | 45,38 | 10.996.000 | 45,38 | | 29-oct.-09 | 43,90 | 46,51 | 42,80 | 46,13 | 5.682.800 | 46,13 | | 28-oct.-09 | 45,08 | 45,20 | 43,40 | 43,56 | 5.066.000 | 43,56 | | 27-oct.-09 | 46,56 | 46,87 | 45,02 | 45,33 | 5.151.300 | 45,33 | | 26-oct.-09 | 48,55 | 49,20 | 46,60 | 46,87 | 4.588.200 | 46,87 | | 23-oct.-09 | 48,78 | 49,34 | 48,17 | 48,24 | 5.062.000 | 48,24 | | 22-oct.-09 | 47,35 | 47,94 | 47,12 | 47,49 | 2.924.600 | 47,49 | | 21-oct.-09 | 49,55 | 49,63 | 47,25 | 48,59 | 3.420.600 | 48,59 | | 20-oct.-09 | 48,55 | 49,35 | 48,07 | 49,00 | 7.363.100 | 49,00 | | 19-oct.-09 | 47,15 | 48,78 | 47,12 | 48,76 | 7.081.500 | 48,76 | | 16-oct.-09 | 47,85 | 48,49 | 47,11 | 47,11 | 7.666.800 | 47,11 | | 15-oct.-09 | 47,80 | 48,96 | 47,67 | 48,11 | 9.325.500 | 48,11 | | 14-oct.-09 | 46,80 | 48,57 | 46,65 | 48,08 | 13.286.800 | 48,08 | | 13-oct.-09 | 47,40 | 47,58 | 45,85 | 45,94 | 10.318.100 | 45,94 | | 12-oct.-09 | 47,50 | 48,17 | 47,21 | 47,50 | 7.280.500 | 47,50 | | 9-oct.-09 | 47,60 | 48,45 | 47,08 | 47,49 | 6.761.800 | 47,49 | | 8-oct.-09 | 49,30 | 49,30 | 47,18 | 47,84 | 10.366.400 | 47,84 | | 7-oct.-09 | 53,70 | 53,70 | 50,50 | 50,50 | 10.675.600 | 50,50 | | 6-oct.-09 | 51,30 | 54,00 | 50,56 | 53,69 | 6.200.800 | 53,69 | | 5-oct.-09 | 52,62 | 52,76 | 51,52 | 52,20 | 2.223.900 | 52,20 | | 2-oct.-09 | 53,25 | 54,34 | 51,60 | 52,47 | 3.306.700 | 52,47 | | 1-oct.-09 | 55,58 | 56,25 | 53,63 | 53,63 | 2.113.800 | 53,63 | | 30-sept.-09 | 56,39 | 56,75 | 54,60 | 55,00 | 2.970.100 | 55,00 | | 29-sept.-09 | 56,00 | 57,23 | 55,01 | 56,39 | 4.264.600 | 56,39 | | 28-sept.-09 | 52,54 | 55,50 | 52,24 | 55,45 | 2.638.900 | 55,45 | | 25-sept.-09 | 53,42 | 54,40 | 52,73 | 52,98 | 2.426.300 | 52,98 | | 24-sept.-09 | 53,38 | 55,10 | 52,42 | 53,35 | 2.676.900 | 53,35 | | 23-sept.-09 | 53,01 | 53,92 | 53,00 | 53,45 | 1.873.800 | 53,45 | | 22-sept.-09 | 53,50 | 53,84 | 52,13 | 52,74 | 2.244.300 | 52,74 | | 21-sept.-09 | 54,10 | 54,78 | 52,31 | 52,82 | 3.014.400 | 52,82 | | 18-sept.-09 | 54,70 | 55,49 | 53,94 | 54,10 | 6.833.700 | 54,10 | | 17-sept.-09 | 53,66 | 55,53 | 53,39 | 55,00 | 5.330.500 | 55,00 | | 16-sept.-09 | 50,73 | 53,00 | 50,56 | 53,00 | 4.293.300 | 53,00 | | 15-sept.-09 | 49,40 | 50,73 | 49,24 | 50,14 | 2.240.800 | 50,14 | | 14-sept.-09 | 50,00 | 50,10 | 48,90 | 49,60 | 3.660.300 | 49,60 | | 11-sept.-09 | 51,20 | 51,85 | 50,63 | 50,80 | 1.959.500 | 50,80 | | 10-sept.-09 | 52,07 | 52,20 | 50,25 | 50,80 | 2.454.900 | 50,80 | | 9-sept.-09 | 50,79 | 51,76 | 50,40 | 51,33 | 2.772.400 | 51,33 | | 8-sept.-09 | 52,50 | 52,71 | 50,06 | 50,59 | 4.033.900 | 50,59 | | 7-sept.-09 | 52,54 | 52,94 | 52,26 | 52,53 | 1.145.200 | 52,53 | | 4-sept.-09 | 52,25 | 52,70 | 50,60 | 52,20 | 3.798.700 | 52,20 | | 3-sept.-09 | 53,36 | 53,66 | 52,05 | 52,14 | 2.058.000 | 52,14 | | 2-sept.-09 | 53,55 | 53,65 | 51,65 | 53,23 | 3.280.000 | 53,23 | | 1-sept.-09 | 56,30 | 56,40 | 54,00 | 54,20 | 2.788.800 | 54,20 | | 31-août-09 | 56,20 | 56,67 | 55,83 | 56,21 | 1.496.200 | 56,21 | | 28-août-09 | 55,64 | 57,26 | 55,64 | 56,75 | 2.621.900 | 56,75 | | 27-août-09 | 55,49 | 55,95 | 55,07 | 55,56 | 2.040.800 | 55,56 | | 26-août-09 | 54,40 | 55,50 | 54,20 | 55,10 | 2.570.500 | 55,10 | | 25-août-09 | 53,94 | 54,94 | 53,77 | 54,51 | 1.894.900 | 54,51 | | 24-août-09 | 53,55 | 54,99 | 53,45 | 54,47 | 2.833.100 | 54,47 | | 21-août-09 | 52,10 | 53,40 | 51,80 | 53,40 | 3.372.700 | 53,40 | | * Cours de clôture ajusté pour les dividendes et les splits. |
|