Dolby Laboratories (NY: DLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	38.90	38.49	38.49	38.49	157,605	-0.38(-0.99%)
Dec 30, 2014	39.00	39.24	38.74	38.88	219,436	-0.29(-0.73%)
Dec 29, 2014	39.31	39.43	38.98	39.16	239,693	-0.27(-0.68%)
Dec 26, 2014	39.21	39.58	39.21	39.43	126,112	+0.26(+0.66%)
Dec 24, 2014	39.08	39.17	39.17	39.17	91,628	+0.10(+0.25%)
Dec 23, 2014	39.36	39.50	39.08	39.08	212,222	-0.28(-0.70%)
Dec 22, 2014	39.32	39.70	39.00	39.35	287,473	-0.01(-0.02%)
Dec 19, 2014	38.83	39.36	38.73	39.36	1,525,621	+0.58(+1.50%)
Dec 18, 2014	38.99	39.06	38.70	38.78	226,615	+0.23(+0.60%)
Dec 17, 2014	37.93	38.62	37.51	38.55	221,508	+0.62(+1.62%)
Dec 16, 2014	38.20	38.59	37.84	37.93	221,505	-0.44(-1.14%)
Dec 15, 2014	38.70	38.86	38.18	38.37	200,874	-0.23(-0.60%)
Dec 12, 2014	39.05	39.44	38.58	38.60	305,967	-0.78(-1.97%)
Dec 11, 2014	39.50	40.02	39.27	39.38	181,227	-0.04(-0.11%)
Dec 10, 2014	40.06	40.22	39.16	39.42	324,057	-0.81(-2.02%)
Dec 09, 2014	40.07	40.33	39.51	40.24	364,141	-0.27(-0.66%)
Dec 08, 2014	40.87	41.22	40.34	40.50	413,106	-0.55(-1.35%)
Dec 05, 2014	40.96	41.09	40.70	41.06	475,872	+0.17(+0.41%)
Dec 04, 2014	40.53	40.99	40.33	40.89	586,647	+0.31(+0.77%)
Dec 03, 2014	39.87	40.78	39.68	40.57	540,408	+0.77(+1.93%)
Dec 02, 2014	39.43	39.88	39.36	39.81	405,772	+0.32(+0.81%)
Dec 01, 2014	39.45	39.71	39.32	39.49	293,357	-0.13(-0.34%)
Nov 28, 2014	39.38	39.91	39.16	39.62	207,059	+0.14(+0.36%)
Nov 26, 2014	39.18	39.48	39.48	39.48	286,870	+0.40(+1.03%)
Nov 25, 2014	39.06	39.68	38.84	39.08	851,924	-0.21(-0.55%)
Nov 24, 2014	38.79	39.47	38.75	39.29	337,044	+0.47(+1.22%)
Nov 21, 2014	38.75	38.91	38.64	38.82	316,871	+0.24(+0.62%)
Nov 20, 2014	38.35	38.68	38.10	38.58	381,200	+0.21(+0.54%)
Nov 19, 2014	38.46	38.61	38.06	38.37	271,563	-0.08(-0.21%)
Nov 18, 2014	38.68	38.84	38.44	38.45	288,664	-0.20(-0.51%)
Nov 17, 2014	38.67	39.08	38.52	38.65	628,379	-0.15(-0.39%)
Nov 14, 2014	38.58	38.99	38.40	38.80	385,620	+0.27(+0.70%)
Nov 13, 2014	38.99	39.12	38.44	38.53	324,103	-0.33(-0.85%)
Nov 12, 2014	38.51	38.98	38.32	38.86	488,560	+0.27(+0.69%)
Nov 11, 2014	38.36	38.83	38.33	38.59	216,158	+0.18(+0.46%)
Nov 10, 2014	38.16	38.56	38.09	38.41	280,279	+0.35(+0.91%)
Nov 07, 2014	37.91	38.21	37.61	38.07	400,564	+0.07(+0.19%)
Nov 06, 2014	38.22	38.42	37.91	37.99	278,473	-0.12(-0.33%)
Nov 05, 2014	37.79	38.42	37.57	38.12	533,816	+0.42(+1.11%)
Nov 04, 2014	37.55	37.83	37.40	37.70	323,814	+0.07(+0.19%)
Nov 03, 2014	37.39	37.70	37.21	37.63	294,137	+0.21(+0.55%)
Oct 31, 2014	37.25	37.58	37.25	37.42	345,199	+0.46(+1.26%)
Oct 30, 2014	36.89	37.24	35.23	36.96	426,350	-0.13(-0.36%)
Oct 29, 2014	36.75	37.10	36.67	37.09	487,608	+0.34(+0.92%)
Oct 28, 2014	36.32	36.76	35.76	36.75	502,489	+0.46(+1.28%)
Oct 27, 2014	35.84	36.56	35.63	36.29	459,136	+0.38(+1.07%)
Oct 24, 2014	35.92	36.02	33.88	35.91	1,156,410	-0.09(-0.25%)
Oct 23, 2014	36.11	36.43	35.98	36.00	356,208	+0.33(+0.92%)
Oct 22, 2014	35.73	36.51	35.37	35.67	664,430	-0.06(-0.17%)
Oct 21, 2014	35.54	35.87	35.11	35.73	779,690	+0.42(+1.19%)
Oct 20, 2014	34.98	35.12	34.98	35.31	476,890	+0.31(+0.89%)
Oct 17, 2014	34.66	35.20	34.66	35.00	307,529	+0.61(+1.76%)
Oct 16, 2014	33.84	34.70	33.64	34.39	440,684	+0.12(+0.34%)
Oct 15, 2014	34.56	34.60	33.95	34.28	432,388	-0.50(-1.43%)
Oct 14, 2014	34.82	35.36	34.69	34.78	400,978	+0.05(+0.15%)
Oct 13, 2014	35.86	36.15	34.69	34.72	345,296	-0.54(-1.54%)
Oct 10, 2014	35.57	35.57	34.86	35.27	551,212	-0.34(-0.95%)
Oct 09, 2014	35.86	36.15	35.37	35.61	360,668	-0.34(-0.94%)
Oct 08, 2014	35.57	35.96	35.22	35.94	345,115	+0.44(+1.23%)
Oct 07, 2014	36.10	36.13	35.49	35.51	198,961	-0.69(-1.92%)
Oct 06, 2014	36.73	36.82	36.09	36.20	271,401	-0.49(-1.33%)
Oct 03, 2014	36.78	36.99	36.69	36.69	192,476	+0.08(+0.22%)
Oct 02, 2014	36.51	36.75	36.20	36.61	307,316	+0.05(+0.15%)