L'Oreal Company ADR (OP: LRLCY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	34.48	34.49	34.07	34.41	22,391	+0.81(+2.41%)
Apr 29, 2014	33.19	33.71	33.17	33.60	21,046	+0.20(+0.60%)
Apr 28, 2014	33.38	33.55	33.18	33.40	23,310	+0.16(+0.48%)
Apr 25, 2014	33.19	33.61	33.01	33.24	22,663	+0.23(+0.70%)
Apr 24, 2014	32.93	33.50	32.71	33.01	60,436	-0.69(-2.05%)
Apr 23, 2014	33.67	33.83	33.67	33.70	25,820	-0.03(-0.09%)
Apr 22, 2014	33.77	33.81	33.59	33.73	28,746	+0.11(+0.33%)
Apr 21, 2014	33.72	33.72	33.51	33.62	32,234	-0.07(-0.21%)
Apr 17, 2014		33.69	33.69	33.69	0	-0.11(-0.33%)
Apr 16, 2014	33.73	33.80	33.48	33.80	28,448	+0.12(+0.36%)
Apr 15, 2014	34.05	34.13	33.60	33.68	30,700	+0.08(+0.24%)
Apr 14, 2014	33.22	33.82	33.22	33.60	27,638	+1.14(+3.51%)
Apr 11, 2014	32.47	32.63	32.37	32.46	0	-0.16(-0.49%)
Apr 10, 2014	32.85	32.92	32.51	32.62	33,610	-0.10(-0.31%)
Apr 09, 2014	32.56	32.85	32.55	32.72	74,301	+0.08(+0.25%)
Apr 08, 2014	32.59	32.69	32.49	32.64	33,605	+0.06(+0.18%)
Apr 07, 2014	32.63	32.63	32.48	32.58	23,694	+0.00(+0.02%)
Apr 04, 2014	32.66	32.80	32.53	32.58	0	+0.05(+0.17%)
Apr 03, 2014	32.63	32.70	32.47	32.52	53,372	-0.31(-0.94%)
Apr 02, 2014	32.58	32.91	32.58	32.83	37,230	-0.06(-0.18%)
Apr 01, 2014	32.77	32.89	32.75	32.89	28,530	-0.10(-0.30%)
Mar 31, 2014	33.10	33.20	32.04	32.99	106,850	+0.09(+0.27%)
Mar 28, 2014	32.90	33.01	32.90	32.90	0	+0.20(+0.61%)
Mar 27, 2014	32.50	32.74	32.47	32.70	54,956	+0.23(+0.71%)
Mar 26, 2014	32.51	32.66	32.37	32.47	31,089	+0.06(+0.18%)
Mar 25, 2014	32.29	32.50	32.10	32.41	102,822	+0.42(+1.32%)
Mar 24, 2014	31.85	31.99	31.55	31.99	33,465	+0.34(+1.07%)
Mar 21, 2014	31.76	31.85	31.59	31.65	0	-0.33(-1.03%)
Mar 20, 2014	31.68	32.04	31.68	31.98	50,408	-0.03(-0.09%)
Mar 19, 2014	32.28	32.52	31.92	32.01	40,021	-0.38(-1.17%)
Mar 18, 2014	32.38	32.65	32.36	32.39	27,947	-0.11(-0.34%)
Mar 17, 2014	32.48	32.74	32.48	32.50	22,151	+0.05(+0.15%)
Mar 14, 2014	32.13	32.51	32.13	32.45	0	+0.39(+1.22%)
Mar 13, 2014	32.82	32.85	32.06	32.06	47,232	-0.88(-2.67%)
Mar 12, 2014	32.78	33.02	32.65	32.94	27,226	-0.31(-0.93%)
Mar 11, 2014	33.11	33.52	33.11	33.25	31,570	-0.22(-0.66%)
Mar 10, 2014	33.49	33.53	33.24	33.47	45,518	+0.00(+0.00%)
Mar 07, 2014	33.55	33.58	33.28	33.47	0	-0.03(-0.09%)
Mar 06, 2014	33.56	33.64	33.46	33.50	38,978	+0.17(+0.51%)
Mar 05, 2014	33.45	33.48	33.27	33.33	70,515	-0.31(-0.92%)
Mar 04, 2014	33.74	33.90	33.61	33.64	27,580	+0.39(+1.17%)
Mar 03, 2014	33.44	33.44	33.15	33.25	43,614	-0.55(-1.63%)
Feb 28, 2014	33.76	33.89	33.59	33.80	0	+0.22(+0.66%)
Feb 27, 2014	33.51	33.71	33.45	33.58	40,188	-0.12(-0.36%)
Feb 26, 2014	33.80	33.87	33.63	33.70	51,739	-0.70(-2.02%)
Feb 25, 2014	34.42	34.50	34.23	34.40	63,180	+0.60(+1.76%)
Feb 24, 2014	33.69	33.94	33.54	33.80	42,521	+0.26(+0.78%)
Feb 21, 2014	33.51	33.62	33.37	33.54	0	+0.01(+0.03%)
Feb 20, 2014	33.48	33.59	33.44	33.53	34,957	+0.13(+0.39%)
Feb 19, 2014	33.58	33.74	33.40	33.40	305,757	-0.14(-0.42%)
Feb 18, 2014	33.50	33.56	33.38	33.54	27,505	-0.06(-0.18%)
Feb 14, 2014		33.60	33.60	33.60	0	-0.23(-0.68%)
Feb 13, 2014	33.37	33.89	33.37	33.83	32,020	+0.30(+0.89%)
Feb 12, 2014	33.56	33.60	33.33	33.53	66,644	-0.69(-2.02%)
Feb 11, 2014	34.10	34.32	33.71	34.22	146,178	-1.98(-5.47%)
Feb 10, 2014	35.11	36.35	34.95	36.20	96,842	+2.38(+7.04%)
Feb 07, 2014	33.46	33.87	33.46	33.82	0	+0.26(+0.77%)
Feb 06, 2014	33.41	33.75	33.37	33.56	65,832	+0.80(+2.44%)
Feb 05, 2014	32.70	32.84	32.63	32.76	30,918	+0.10(+0.32%)
Feb 04, 2014	32.70	32.73	32.54	32.66	26,657	-0.12(-0.37%)