Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	114.48	113.86	113.86	113.86	414,622	-0.33(-0.29%)
Aug 28, 2014	113.66	114.39	113.01	114.19	182,975	-0.20(-0.18%)
Aug 27, 2014	114.98	114.98	113.89	114.40	174,324	-0.20(-0.18%)
Aug 26, 2014	114.84	115.79	113.97	114.60	251,691	-0.05(-0.04%)
Aug 25, 2014	114.83	114.83	114.17	114.65	186,640	+0.14(+0.13%)
Aug 22, 2014	115.04	115.17	114.10	114.50	247,388	-0.76(-0.66%)
Aug 21, 2014	115.39	115.64	114.71	115.26	303,374	-0.07(-0.06%)
Aug 20, 2014	115.28	115.85	114.44	115.33	253,300	-0.08(-0.07%)
Aug 19, 2014	115.11	116.02	115.06	115.41	204,366	+0.41(+0.35%)
Aug 18, 2014	113.74	115.86	113.74	115.00	288,179	+1.55(+1.37%)
Aug 15, 2014	114.28	114.76	112.33	113.45	307,747	-0.53(-0.47%)
Aug 14, 2014	113.33	114.01	111.97	113.98	320,307	+1.77(+1.57%)
Aug 13, 2014	110.85	112.22	110.36	112.21	353,457	+1.99(+1.80%)
Aug 12, 2014	110.14	110.74	109.88	110.23	254,275	+0.03(+0.03%)
Aug 11, 2014	109.70	111.07	109.58	110.20	309,494	+0.74(+0.67%)
Aug 08, 2014	108.61	109.68	108.27	109.46	293,195	+0.78(+0.72%)
Aug 07, 2014	106.98	112.14	105.82	108.67	734,259	+1.97(+1.85%)
Aug 06, 2014	107.20	107.62	106.46	106.70	603,932	-1.40(-1.29%)
Aug 05, 2014	102.62	108.31	102.47	108.10	363,298	+0.49(+0.46%)
Aug 04, 2014	107.02	107.71	106.27	107.61	238,590	+0.87(+0.82%)
Aug 01, 2014	106.34	107.31	105.76	106.73	391,689	+0.00(+0.00%)
Jul 31, 2014	108.10	108.74	106.54	106.73	376,423	-2.39(-2.19%)
Jul 30, 2014	107.72	109.54	107.35	109.12	328,669	+1.84(+1.72%)
Jul 29, 2014	107.09	108.72	107.09	107.28	233,595	+0.23(+0.22%)
Jul 28, 2014	108.09	108.40	106.64	107.04	246,703	-1.18(-1.09%)
Jul 25, 2014	107.35	108.54	107.18	108.23	217,874	+0.83(+0.78%)
Jul 24, 2014	107.43	108.03	106.86	107.39	124,482	-0.05(-0.05%)
Jul 23, 2014	108.30	108.30	106.81	107.44	150,399	-0.60(-0.56%)
Jul 22, 2014	107.92	108.53	107.40	108.04	253,053	+0.72(+0.67%)
Jul 21, 2014	107.94	107.97	106.57	107.33	289,009	-1.12(-1.04%)
Jul 18, 2014	107.31	108.69	107.25	108.45	315,834	+1.37(+1.28%)
Jul 17, 2014	107.67	108.26	106.89	107.08	306,063	-0.78(-0.73%)
Jul 16, 2014	107.89	108.05	106.95	107.87	321,177	+0.26(+0.24%)
Jul 15, 2014	107.33	108.34	106.95	107.61	237,126	+0.52(+0.48%)
Jul 14, 2014	107.73	108.20	106.67	107.09	244,232	+0.27(+0.25%)
Jul 11, 2014	106.95	107.60	106.60	106.82	373,312	-0.03(-0.03%)
Jul 10, 2014	105.84	107.45	105.61	106.85	448,465	-0.58(-0.54%)
Jul 09, 2014	107.00	107.92	106.66	107.43	280,507	+0.44(+0.41%)
Jul 08, 2014	107.76	108.09	106.60	107.00	285,011	-1.05(-0.97%)
Jul 07, 2014	108.53	108.95	107.35	108.04	232,270	-0.97(-0.89%)
Jul 03, 2014	107.93	109.01	109.01	109.01	142,983	+1.12(+1.04%)
Jul 02, 2014	108.41	108.45	106.89	107.89	334,215	-0.60(-0.55%)
Jul 01, 2014	107.36	109.34	107.28	108.49	447,442	+1.59(+1.49%)
Jun 30, 2014	107.02	107.28	106.34	106.90	280,242	-0.06(-0.06%)
Jun 27, 2014	106.53	107.10	106.53	106.96	610,042	+0.23(+0.22%)
Jun 26, 2014	106.94	107.19	106.44	106.72	379,972	-0.01(-0.01%)
Jun 25, 2014	106.16	107.25	105.98	106.73	399,542	+0.12(+0.11%)
Jun 24, 2014	106.28	107.02	106.25	106.62	523,202	+0.03(+0.03%)
Jun 23, 2014	104.49	106.80	104.49	106.59	615,922	+2.24(+2.15%)
Jun 20, 2014	103.30	104.73	103.27	104.35	937,771	+1.07(+1.03%)
Jun 19, 2014	103.08	103.69	102.33	103.28	213,898	+0.19(+0.19%)
Jun 18, 2014	102.63	103.26	101.94	103.09	243,040	+0.52(+0.51%)
Jun 17, 2014	100.99	102.92	100.98	102.56	287,582	+1.28(+1.26%)
Jun 16, 2014	101.19	101.74	100.65	101.28	252,085	+0.46(+0.45%)
Jun 13, 2014	100.09	101.10	99.73	100.83	301,244	+0.74(+0.74%)
Jun 12, 2014	100.59	100.65	99.76	100.09	281,765	-0.50(-0.50%)
Jun 11, 2014	100.11	100.95	99.82	100.59	319,427	-0.08(-0.08%)
Jun 10, 2014	102.25	102.25	100.14	100.67	462,170	-2.50(-2.43%)
Jun 06, 2014	101.52	103.41	101.35	103.17	301,094	+2.07(+2.04%)
Jun 05, 2014	99.62	101.76	99.13	101.11	330,707	+1.48(+1.49%)
Jun 04, 2014	99.23	100.77	99.07	99.62	252,243	+0.44(+0.44%)
Jun 03, 2014	99.48	99.70	98.72	99.19	223,400	-0.61(-0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.