| Date | Ouverture | Plus haut | Plus bas | Dern. cours | Volume | Cours ajusté* | | 23-nov.-09 | 50,77 | 51,96 | 50,77 | 51,77 | 2.844.700 | 51,77 | | 20-nov.-09 | 50,24 | 50,71 | 49,70 | 50,37 | 3.977.900 | 50,37 | | 19-nov.-09 | 51,00 | 51,15 | 50,02 | 50,30 | 3.231.000 | 50,30 | | 18-nov.-09 | 51,67 | 51,91 | 50,98 | 51,06 | 2.535.700 | 51,06 | | 17-nov.-09 | 51,95 | 52,00 | 51,41 | 51,50 | 1.843.200 | 51,50 | | 16-nov.-09 | 51,60 | 52,03 | 51,20 | 51,87 | 2.462.100 | 51,87 | | 13-nov.-09 | 51,25 | 51,45 | 50,73 | 51,17 | 1.802.400 | 51,17 | | 11-nov.-09 | 50,81 | 51,04 | 50,40 | 50,51 | 1.727.100 | 50,51 | | 10-nov.-09 | 50,77 | 51,10 | 50,35 | 50,47 | 2.207.700 | 50,47 | | 9-nov.-09 | 49,70 | 50,62 | 49,58 | 50,44 | 3.323.600 | 50,44 | | 6-nov.-09 | 49,92 | 49,99 | 48,61 | 49,03 | 4.006.400 | 49,03 | | 5-nov.-09 | 49,50 | 50,03 | 49,14 | 49,77 | 2.981.700 | 49,77 | | 4-nov.-09 | 49,64 | 50,05 | 48,78 | 49,95 | 4.150.200 | 49,95 | | 3-nov.-09 | 49,25 | 49,40 | 48,35 | 49,03 | 4.393.600 | 49,03 | | 2-nov.-09 | 49,99 | 50,33 | 49,51 | 49,51 | 4.038.600 | 49,51 | | 30-oct.-09 | 50,88 | 51,50 | 49,74 | 49,74 | 5.404.100 | 49,74 | | 29-oct.-09 | 51,80 | 52,20 | 50,65 | 50,88 | 4.337.100 | 50,88 | | 28-oct.-09 | 52,00 | 52,87 | 51,70 | 52,15 | 4.114.600 | 52,15 | | 27-oct.-09 | 50,87 | 52,58 | 50,65 | 52,03 | 3.388.500 | 52,03 | | 26-oct.-09 | 52,08 | 52,51 | 50,92 | 51,20 | 2.305.300 | 51,20 | | 23-oct.-09 | 52,05 | 53,04 | 51,61 | 52,03 | 3.885.100 | 52,03 | | 22-oct.-09 | 52,34 | 52,51 | 51,42 | 52,10 | 3.115.100 | 52,10 | | 21-oct.-09 | 52,30 | 53,14 | 52,23 | 52,82 | 3.013.700 | 52,82 | | 20-oct.-09 | 53,00 | 53,00 | 52,00 | 52,25 | 2.498.700 | 52,25 | | 19-oct.-09 | 51,44 | 52,75 | 51,38 | 52,70 | 2.418.800 | 52,70 | | 16-oct.-09 | 52,00 | 52,45 | 51,10 | 51,28 | 6.454.900 | 51,28 | | 15-oct.-09 | 53,31 | 53,90 | 53,16 | 53,57 | 3.476.400 | 53,57 | | 14-oct.-09 | 52,80 | 53,60 | 52,65 | 53,31 | 3.677.500 | 53,31 | | 13-oct.-09 | 52,28 | 52,60 | 52,11 | 52,24 | 2.938.700 | 52,24 | | 12-oct.-09 | 51,33 | 52,54 | 51,31 | 52,50 | 3.018.600 | 52,50 | | 9-oct.-09 | 51,13 | 51,59 | 50,83 | 51,29 | 2.216.500 | 51,29 | | 8-oct.-09 | 51,00 | 51,58 | 50,62 | 51,56 | 2.962.100 | 51,56 | | 7-oct.-09 | 50,01 | 50,80 | 49,62 | 50,54 | 2.615.300 | 50,54 | | 6-oct.-09 | 49,85 | 50,31 | 49,27 | 50,23 | 3.743.600 | 50,23 | | 5-oct.-09 | 49,75 | 49,84 | 49,25 | 49,80 | 2.509.000 | 49,80 | | 2-oct.-09 | 49,68 | 50,31 | 49,30 | 49,70 | 3.671.700 | 49,70 | | 1-oct.-09 | 50,34 | 50,73 | 49,61 | 49,70 | 3.502.900 | 49,70 | | 30-sept.-09 | 50,39 | 50,76 | 49,71 | 50,15 | 3.577.800 | 50,15 | | 29-sept.-09 | 50,25 | 50,92 | 49,92 | 50,38 | 3.578.100 | 50,38 | | 28-sept.-09 | 50,42 | 51,00 | 50,23 | 50,82 | 3.127.000 | 50,82 | | 25-sept.-09 | 50,28 | 50,85 | 49,80 | 50,63 | 3.183.600 | 50,63 | | 24-sept.-09 | 51,68 | 51,68 | 49,91 | 50,13 | 4.089.200 | 50,13 | | 23-sept.-09 | 50,85 | 51,60 | 50,51 | 50,87 | 2.925.600 | 50,87 | | 22-sept.-09 | 50,85 | 51,34 | 50,76 | 51,10 | 3.083.400 | 51,10 | | 21-sept.-09 | 49,99 | 50,96 | 49,80 | 50,82 | 3.010.800 | 50,82 | | 18-sept.-09 | 49,10 | 50,19 | 48,91 | 49,99 | 9.004.200 | 49,99 | | 17-sept.-09 | 48,82 | 49,24 | 48,31 | 49,15 | 3.372.700 | 49,15 | | 16-sept.-09 | 48,32 | 48,62 | 47,65 | 48,49 | 3.652.800 | 48,49 | | 15-sept.-09 | 48,50 | 48,50 | 47,34 | 48,04 | 3.067.600 | 48,04 | | 14-sept.-09 | 47,80 | 48,47 | 47,65 | 48,23 | 2.154.500 | 48,23 | | 11-sept.-09 | 47,79 | 48,59 | 47,69 | 48,10 | 3.067.400 | 48,10 | | 10-sept.-09 | 47,94 | 48,05 | 47,22 | 47,72 | 2.916.000 | 47,72 | | 9-sept.-09 | 47,18 | 47,54 | 46,42 | 47,54 | 3.646.500 | 47,54 | | 8-sept.-09 | 47,17 | 47,40 | 46,87 | 47,31 | 2.325.100 | 47,31 | | 7-sept.-09 | 46,71 | 47,33 | 46,64 | 47,14 | 1.944.900 | 47,14 | | 4-sept.-09 | 46,47 | 46,87 | 46,11 | 46,57 | 2.810.100 | 46,57 | | 3-sept.-09 | 47,05 | 47,48 | 46,42 | 46,58 | 2.762.100 | 46,58 | | 2-sept.-09 | 47,26 | 47,80 | 46,71 | 46,95 | 3.630.100 | 46,95 | | 1-sept.-09 | 47,67 | 48,30 | 46,94 | 47,02 | 3.768.500 | 47,02 | | 31-août-09 | 47,51 | 48,36 | 47,32 | 47,32 | 2.512.000 | 47,32 | | 28-août-09 | 48,00 | 48,83 | 47,45 | 48,17 | 3.569.700 | 48,17 | | 27-août-09 | 47,52 | 48,00 | 47,12 | 47,42 | 1.930.800 | 47,42 | | 26-août-09 | 47,84 | 47,95 | 47,24 | 47,76 | 2.874.000 | 47,76 | | 25-août-09 | 47,75 | 47,99 | 47,52 | 47,62 | 2.601.900 | 47,62 | | 24-août-09 | 47,75 | 47,75 | 46,78 | 47,32 | 2.146.300 | 47,32 | | 21-août-09 | 45,96 | 47,58 | 45,76 | 47,27 | 5.667.600 | 47,27 | | * Cours de clôture ajusté pour les dividendes et les splits. |
|