| Date | Ouverture | Plus haut | Plus bas | Dern. cours | Volume | Cours ajusté* | | 23-nov.-09 | 19,20 | 19,34 | 19,12 | 19,24 | 3.573.700 | 19,24 | | 20-nov.-09 | 19,15 | 19,24 | 18,92 | 19,01 | 6.056.300 | 19,01 | | 19-nov.-09 | 19,40 | 19,44 | 19,10 | 19,17 | 4.062.600 | 19,17 | | 18-nov.-09 | 19,80 | 19,80 | 19,31 | 19,40 | 5.130.900 | 19,40 | | 17-nov.-09 | 19,38 | 19,55 | 19,26 | 19,40 | 5.718.500 | 19,40 | | 16-nov.-09 | 19,56 | 19,68 | 19,22 | 19,30 | 12.757.600 | 19,30 | | 13-nov.-09 | 20,06 | 20,12 | 19,65 | 19,81 | 4.898.300 | 19,81 | | 11-nov.-09 | 19,93 | 19,94 | 19,54 | 19,75 | 3.783.800 | 19,75 | | 10-nov.-09 | 19,98 | 19,99 | 19,67 | 19,73 | 4.522.300 | 19,73 | | 9-nov.-09 | 19,54 | 19,85 | 19,38 | 19,80 | 4.979.500 | 19,80 | | 6-nov.-09 | 19,42 | 19,48 | 19,05 | 19,29 | 4.208.700 | 19,29 | | 5-nov.-09 | 18,92 | 19,39 | 18,84 | 19,33 | 5.650.600 | 19,33 | | 4-nov.-09 | 18,78 | 19,10 | 18,56 | 19,00 | 5.541.900 | 19,00 | | 3-nov.-09 | 18,72 | 18,78 | 18,50 | 18,59 | 5.602.400 | 18,59 | | 2-nov.-09 | 18,92 | 18,92 | 18,62 | 18,82 | 5.183.900 | 18,82 | | 30-oct.-09 | 19,33 | 19,41 | 18,81 | 18,92 | 6.906.900 | 18,92 | | 29-oct.-09 | 19,20 | 19,45 | 19,08 | 19,30 | 5.614.000 | 19,30 | | 28-oct.-09 | 19,50 | 19,53 | 19,18 | 19,18 | 5.114.900 | 19,18 | | 27-oct.-09 | 19,50 | 19,73 | 19,33 | 19,49 | 6.193.300 | 19,49 | | 26-oct.-09 | 19,74 | 19,75 | 19,28 | 19,45 | 4.688.900 | 19,45 | | 23-oct.-09 | 19,83 | 19,91 | 19,62 | 19,62 | 5.503.600 | 19,62 | | 22-oct.-09 | 19,80 | 19,98 | 19,62 | 19,76 | 5.229.900 | 19,76 | | 21-oct.-09 | 20,28 | 20,34 | 19,81 | 20,08 | 5.675.100 | 20,08 | | 20-oct.-09 | 20,20 | 20,40 | 19,98 | 20,20 | 6.231.100 | 20,20 | | 19-oct.-09 | 20,13 | 20,25 | 19,94 | 20,17 | 6.151.400 | 20,17 | | 16-oct.-09 | 20,37 | 20,48 | 19,92 | 20,05 | 6.247.700 | 20,05 | | 15-oct.-09 | 20,61 | 20,68 | 20,06 | 20,24 | 7.436.900 | 20,24 | | 14-oct.-09 | 20,58 | 20,80 | 20,44 | 20,61 | 5.826.300 | 20,61 | | 13-oct.-09 | 20,68 | 20,75 | 20,20 | 20,28 | 5.472.600 | 20,28 | | 12-oct.-09 | 20,53 | 20,78 | 20,45 | 20,66 | 4.443.600 | 20,66 | | 9-oct.-09 | 20,60 | 20,81 | 20,31 | 20,40 | 6.670.200 | 20,40 | | 8-oct.-09 | 21,19 | 21,39 | 20,58 | 20,70 | 7.453.700 | 20,70 | | 7-oct.-09 | 20,90 | 21,23 | 20,65 | 20,83 | 6.934.100 | 20,83 | | 6-oct.-09 | 21,00 | 21,05 | 20,49 | 20,96 | 7.376.900 | 20,96 | | 5-oct.-09 | 20,50 | 21,00 | 20,44 | 21,00 | 4.680.300 | 21,00 | | 2-oct.-09 | 21,00 | 21,09 | 20,43 | 20,50 | 6.094.200 | 20,50 | | 1-oct.-09 | 21,46 | 21,57 | 21,11 | 21,20 | 6.162.000 | 21,20 | | 30-sept.-09 | 21,20 | 21,21 | 20,90 | 21,15 | 5.495.400 | 21,15 | | 29-sept.-09 | 21,22 | 21,28 | 20,95 | 21,12 | 4.723.700 | 21,12 | | 28-sept.-09 | 20,70 | 21,24 | 20,44 | 21,24 | 5.257.200 | 21,24 | | 25-sept.-09 | 20,93 | 20,96 | 20,71 | 20,76 | 4.741.600 | 20,76 | | 24-sept.-09 | 21,21 | 21,50 | 20,93 | 20,98 | 8.263.700 | 20,98 | | 23-sept.-09 | 21,09 | 21,55 | 20,95 | 21,26 | 7.359.600 | 21,26 | | 22-sept.-09 | 20,86 | 21,33 | 20,84 | 21,11 | 6.577.200 | 21,11 | | 21-sept.-09 | 20,83 | 20,85 | 20,52 | 20,71 | 4.351.400 | 20,71 | | 18-sept.-09 | 20,50 | 20,85 | 20,45 | 20,64 | 9.446.100 | 20,64 | | 17-sept.-09 | 20,52 | 20,60 | 20,28 | 20,52 | 6.760.700 | 20,52 | | 16-sept.-09 | 20,00 | 20,68 | 19,99 | 20,26 | 11.045.000 | 20,26 | | 15-sept.-09 | 19,82 | 19,93 | 19,71 | 19,86 | 5.256.100 | 19,86 | | 14-sept.-09 | 19,29 | 19,83 | 19,22 | 19,77 | 7.468.500 | 19,77 | | 11-sept.-09 | 19,25 | 19,42 | 19,10 | 19,20 | 7.838.000 | 19,20 | | 10-sept.-09 | 19,80 | 19,83 | 19,03 | 19,10 | 11.453.500 | 19,10 | | 9-sept.-09 | 19,70 | 19,93 | 19,43 | 19,53 | 12.784.000 | 19,53 | | 8-sept.-09 | 20,07 | 20,14 | 19,95 | 20,01 | 5.053.900 | 20,01 | | 7-sept.-09 | 20,05 | 20,10 | 19,92 | 20,06 | 4.744.900 | 20,06 | | 4-sept.-09 | 19,90 | 20,06 | 19,85 | 19,96 | 5.303.500 | 19,96 | | 3-sept.-09 | 19,97 | 20,12 | 19,83 | 19,88 | 5.702.500 | 19,88 | | 2-sept.-09 | 20,09 | 20,16 | 19,82 | 19,95 | 7.534.400 | 19,95 | | 1-sept.-09 | 20,51 | 20,68 | 20,00 | 20,09 | 9.465.600 | 20,09 | | 31-août-09 | 19,84 | 20,25 | 19,75 | 19,87 | 8.255.600 | 19,87 | | 28-août-09 | 19,75 | 19,78 | 19,51 | 19,77 | 5.496.600 | 19,77 | | 27-août-09 | 19,56 | 19,76 | 19,44 | 19,50 | 4.139.700 | 19,50 | | 26-août-09 | 19,55 | 19,76 | 19,48 | 19,55 | 7.039.800 | 19,55 | | 25-août-09 | 18,83 | 19,50 | 18,78 | 19,42 | 6.552.000 | 19,42 | | 24-août-09 | 18,87 | 18,98 | 18,67 | 18,88 | 5.677.500 | 18,88 | | 21-août-09 | 18,26 | 18,96 | 18,17 | 18,86 | 7.845.600 | 18,86 | | * Cours de clôture ajusté pour les dividendes et les splits. |
|