$64.45 +0.53 (%) Total Shs Sponsored American Deposit Receipt Repr 1 Sh -B- - NYSE

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TOT historical data

Date Open High Low Close Volume
9/29/201463.8564.1163.5963.92673,739
9/29/201420.3520.7219.9520.7211,662
9/26/201463.6064.8563.4564.71989,049
9/26/201419.7120.3719.7020.2519,926
9/25/201463.8663.8962.7463.161,663,155
9/25/201420.0020.1419.7519.785,204
9/24/201463.4964.6163.2564.281,843,064
9/24/201419.6420.4519.6420.0913,806
9/23/201462.5463.0662.5362.571,633,073
9/23/201419.7120.4719.7119.7443,755
9/22/201463.8263.9063.3963.561,059,021
9/22/201420.0220.1819.7119.8023,292
9/19/201463.6063.8563.4663.571,045,816
9/19/201419.6420.5819.6420.4542,470
9/18/201463.7264.0963.5764.091,867,667
9/18/201420.6120.6519.7520.0428,299
9/17/201464.9965.1364.6364.711,299,277
9/17/201420.4620.8020.4020.515,672
9/16/201464.1065.4264.0865.421,947,267
9/16/201420.4420.6920.1320.55166,766
9/15/201463.8664.4063.7064.30906,884
9/15/201420.9921.0420.3420.5443,444
9/12/201464.5564.7764.2164.45782,392
9/12/201420.8321.0020.5020.9321,385
9/11/201464.5565.1064.3565.10966,285
9/11/201420.7821.3820.7520.9919,836
9/10/201465.2165.2264.7965.20552,712
9/10/201421.3821.4920.9721.0818,943
9/9/201465.0865.4464.9065.26451,686
9/9/201421.2121.5421.0721.2819,656
9/8/201465.9866.0665.2465.40707,567
9/8/201421.5521.8921.0021.1153,001
9/5/201466.6666.9166.2866.91432,868
9/5/201421.8922.0021.5521.5514,203
9/4/201466.9767.7066.4866.79890,255
9/4/201422.8122.9121.8921.8918,004
9/3/201466.2266.4166.0166.40831,432
9/3/201422.4622.9922.4022.9811,360
9/2/201465.9866.0565.2065.57667,300
9/2/201422.4522.5322.4322.443,198
8/29/201466.0666.1865.4565.96682,741
8/29/201422.0922.4822.0422.358,380
8/28/201465.4365.6265.2465.26572,442
8/28/201422.0022.3222.0022.254,289
8/27/201465.5465.7665.1865.73711,691
8/27/201422.1422.3222.1022.104,965
8/26/201465.5266.0665.4965.891,228,756
8/26/201421.8722.4921.8722.1817,057
8/25/201464.2265.0464.0865.04898,005
8/25/201422.1622.3622.1622.1912,706
8/22/201463.9263.9462.8263.582,402,612
8/22/201422.5022.6821.8722.2227,974
8/21/201464.4965.0264.4064.892,593,338
8/21/201421.8222.3921.8022.3912,263
8/20/201463.5564.3463.4864.111,479,547
8/20/201421.6521.9721.5721.74105,946
8/19/201464.0564.4863.9864.431,410,767
8/19/201421.7021.7421.6721.7111,179
8/18/201463.7864.0963.5063.99738,982
8/18/201422.6322.6321.5521.6950,027
8/15/201464.5064.6663.1363.831,461,392
8/15/201421.8622.2721.8621.9415,045
8/14/201464.3064.3864.0064.08940,242
8/14/201422.5022.5721.5021.7511,552
8/13/201464.2864.4263.9364.42652,336
8/13/201422.5022.5021.3022.2523,530
8/12/201464.0064.2463.6064.091,026,922
8/12/201422.2822.2822.0022.019,896
8/11/201465.0765.6265.0165.14768,353
8/11/201422.0022.4622.0022.373,865
8/8/201464.9665.4164.4765.071,405,515
8/8/201422.2022.2021.9922.009,284
8/7/201465.4365.5864.1964.52759,430
8/7/201422.0022.0421.8222.003,358
8/6/201464.2865.3664.2564.88872,964
8/6/201422.4922.4921.8322.0012,005
8/5/201465.0765.3064.2664.43753,354
8/5/201422.9722.9721.8822.1316,475
8/4/201465.0965.5364.6665.481,405,765
8/1/201464.8565.0964.0464.702,027,151
8/1/201421.7521.8121.5721.7060,672
7/31/201465.3265.3264.2864.502,980,416
7/31/201421.9522.0621.7021.7537,767
7/30/201467.9668.2166.1066.633,050,382
7/30/201422.0022.1222.0022.005,034
7/29/201469.8870.1969.3269.411,179,621
7/29/201421.8022.6221.8022.1211,413
7/28/201469.3769.6468.9169.34968,140
7/28/201421.9022.4821.9022.0615,630
7/25/201469.1569.2768.3168.79721,719
7/25/201422.1522.9821.9621.966,821
7/24/201469.7469.9769.3969.75505,519
7/24/201422.0022.0821.6621.975,972
7/23/201469.5669.5969.0069.20802,686
7/23/201422.1022.3521.9822.105,621
7/22/201468.8869.3268.7669.14830,829
7/22/201421.9322.6721.9322.358,053
7/21/201467.7067.8267.2867.56946,666
7/21/201422.6522.8921.0622.7925,485
7/18/201467.7268.1367.4768.12677,140
  • Showing 1-100 of 2,509 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center