| Date | Ouverture | Plus haut | Plus bas | Dern. cours | Volume | Cours ajusté* | | 23-nov.-09 | 25,19 | 25,72 | 25,01 | 25,19 | 2.706.700 | 25,19 | | 20-nov.-09 | 25,23 | 25,30 | 24,12 | 24,55 | 5.438.200 | 24,55 | | 19-nov.-09 | 26,64 | 26,75 | 25,33 | 25,41 | 3.591.300 | 25,41 | | 18-nov.-09 | 27,50 | 27,54 | 26,65 | 26,89 | 1.799.400 | 26,89 | | 17-nov.-09 | 26,90 | 27,38 | 26,55 | 27,31 | 3.029.400 | 27,31 | | 16-nov.-09 | 26,23 | 27,22 | 26,04 | 27,14 | 3.734.000 | 27,14 | | 13-nov.-09 | 25,47 | 26,30 | 25,37 | 25,87 | 3.808.000 | 25,87 | | 12-nov.-09 | 26,45 | 26,86 | 25,25 | 25,39 | 4.145.500 | 25,39 | | 11-nov.-09 | 26,76 | 27,04 | 26,27 | 26,73 | 3.087.600 | 26,73 | | 10-nov.-09 | 26,61 | 26,85 | 25,92 | 26,41 | 2.798.500 | 26,41 | | 9-nov.-09 | 25,95 | 26,86 | 25,95 | 26,76 | 3.009.800 | 26,76 | | 6-nov.-09 | 25,54 | 26,10 | 25,25 | 25,45 | 2.915.600 | 25,45 | | 5-nov.-09 | 24,87 | 25,84 | 24,67 | 25,84 | 4.080.400 | 25,84 | | 4-nov.-09 | 25,21 | 25,52 | 24,57 | 24,68 | 5.040.000 | 24,68 | | 3-nov.-09 | 22,90 | 25,07 | 22,69 | 24,83 | 5.657.800 | 24,83 | | 2-nov.-09 | 23,57 | 24,10 | 22,90 | 23,37 | 4.490.700 | 23,37 | | 30-oct.-09 | 24,77 | 24,80 | 23,00 | 23,25 | 4.360.700 | 23,25 | | 29-oct.-09 | 24,06 | 25,14 | 23,94 | 24,92 | 3.489.400 | 24,92 | | 28-oct.-09 | 24,71 | 24,73 | 23,52 | 23,58 | 3.964.800 | 23,58 | | 27-oct.-09 | 25,72 | 26,00 | 24,71 | 24,97 | 4.476.500 | 24,97 | | 26-oct.-09 | 26,49 | 26,89 | 25,52 | 25,61 | 4.031.200 | 25,61 | | 23-oct.-09 | 26,46 | 27,44 | 25,98 | 26,25 | 5.107.800 | 26,25 | | 22-oct.-09 | 25,74 | 26,55 | 25,22 | 26,34 | 3.377.200 | 26,34 | | 21-oct.-09 | 25,36 | 26,57 | 25,22 | 25,77 | 3.765.900 | 25,77 | | 20-oct.-09 | 26,15 | 26,26 | 25,12 | 25,67 | 2.627.000 | 25,67 | | 19-oct.-09 | 25,60 | 26,32 | 25,29 | 26,14 | 3.783.600 | 26,14 | | 16-oct.-09 | 25,96 | 26,10 | 25,15 | 25,50 | 3.532.600 | 25,50 | | 15-oct.-09 | 25,48 | 26,29 | 25,16 | 26,28 | 3.025.600 | 26,28 | | 14-oct.-09 | 25,49 | 25,81 | 25,25 | 25,74 | 2.856.500 | 25,74 | | 13-oct.-09 | 25,39 | 25,48 | 24,43 | 25,13 | 3.478.400 | 25,13 | | 12-oct.-09 | 24,83 | 25,68 | 24,80 | 25,33 | 3.281.300 | 25,33 | | 9-oct.-09 | 25,07 | 25,23 | 24,32 | 24,57 | 3.141.800 | 24,57 | | 8-oct.-09 | 24,00 | 25,38 | 23,87 | 25,21 | 4.551.700 | 25,21 | | 7-oct.-09 | 23,50 | 24,00 | 23,37 | 23,96 | 2.709.700 | 23,96 | | 6-oct.-09 | 23,05 | 24,09 | 23,05 | 23,74 | 3.967.000 | 23,74 | | 5-oct.-09 | 21,73 | 22,95 | 21,59 | 22,75 | 3.767.500 | 22,75 | | 2-oct.-09 | 21,47 | 22,00 | 21,42 | 21,63 | 2.632.400 | 21,63 | | 1-oct.-09 | 23,10 | 23,20 | 21,99 | 22,01 | 3.248.900 | 22,01 | | 30-sept.-09 | 23,37 | 23,60 | 22,70 | 23,07 | 3.331.900 | 23,07 | | 29-sept.-09 | 22,79 | 23,49 | 22,73 | 23,27 | 2.803.900 | 23,27 | | 28-sept.-09 | 22,46 | 23,18 | 22,35 | 22,95 | 2.409.300 | 22,95 | | 25-sept.-09 | 22,04 | 22,74 | 21,96 | 22,46 | 4.066.500 | 22,46 | | 24-sept.-09 | 22,73 | 22,74 | 21,97 | 22,25 | 4.285.900 | 22,25 | | 23-sept.-09 | 23,25 | 23,42 | 22,32 | 22,78 | 3.653.000 | 22,78 | | 22-sept.-09 | 23,15 | 23,43 | 22,77 | 23,26 | 4.632.400 | 23,26 | | 21-sept.-09 | 22,91 | 23,31 | 22,75 | 23,09 | 2.645.500 | 23,09 | | 18-sept.-09 | 23,50 | 23,60 | 23,05 | 23,43 | 2.750.100 | 23,43 | | 17-sept.-09 | 24,06 | 24,31 | 23,30 | 23,40 | 4.184.600 | 23,40 | | 16-sept.-09 | 23,26 | 24,12 | 23,14 | 24,08 | 4.478.200 | 24,08 | | 15-sept.-09 | 22,86 | 23,40 | 22,76 | 23,15 | 4.138.900 | 23,15 | | 14-sept.-09 | 22,19 | 22,93 | 22,07 | 22,83 | 3.248.800 | 22,83 | | 11-sept.-09 | 22,17 | 22,79 | 22,14 | 22,57 | 3.890.000 | 22,57 | | 10-sept.-09 | 21,70 | 22,21 | 21,37 | 22,10 | 2.829.900 | 22,10 | | 9-sept.-09 | 21,48 | 21,64 | 21,04 | 21,58 | 2.757.500 | 21,58 | | 8-sept.-09 | 21,02 | 21,55 | 21,02 | 21,38 | 2.068.100 | 21,38 | | 4-sept.-09 | 19,93 | 20,70 | 19,93 | 20,60 | 1.446.400 | 20,60 | | 3-sept.-09 | 20,04 | 20,22 | 19,84 | 20,04 | 2.008.400 | 20,04 | | 2-sept.-09 | 19,97 | 20,17 | 19,66 | 19,83 | 2.599.000 | 19,83 | | 1-sept.-09 | 20,60 | 21,10 | 19,99 | 20,03 | 3.291.600 | 20,03 | | 31-août-09 | 20,78 | 20,89 | 20,40 | 20,71 | 1.942.700 | 20,71 | | 28-août-09 | 21,52 | 21,67 | 20,97 | 21,20 | 2.281.400 | 21,20 | | 27-août-09 | 21,12 | 21,34 | 20,59 | 21,21 | 2.789.600 | 21,21 | | 26-août-09 | 21,42 | 21,69 | 21,22 | 21,37 | 2.081.300 | 21,37 | | 25-août-09 | 22,24 | 22,35 | 21,49 | 21,57 | 2.975.800 | 21,57 | | 24-août-09 | 22,44 | 22,49 | 22,02 | 22,10 | 4.290.700 | 22,10 | | 21-août-09 | 22,01 | 22,42 | 21,93 | 22,11 | 3.544.000 | 22,11 | | * Cours de clôture ajusté pour les dividendes et les splits. |
|