Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	51.19	51.85	50.79	51.31	3,231,550	-0.99(-1.89%)
Jan 30, 2014	51.46	52.44	51.46	52.30	1,308,938	+1.07(+2.10%)
Jan 29, 2014	51.54	51.79	50.90	51.23	1,803,301	-0.51(-0.98%)
Jan 28, 2014	51.84	52.14	51.38	51.74	1,934,328	+0.86(+1.70%)
Jan 27, 2014	51.09	51.29	50.63	50.88	2,218,473	-0.39(-0.76%)
Jan 24, 2014	51.39	51.70	51.06	51.26	2,256,414	-0.57(-1.09%)
Jan 23, 2014	51.70	52.19	51.55	51.83	2,239,047	-0.23(-0.43%)
Jan 22, 2014	52.35	52.42	51.94	52.06	1,287,660	-0.30(-0.58%)
Jan 21, 2014	52.86	53.14	52.13	52.36	1,551,174	-0.10(-0.19%)
Jan 17, 2014	52.69	52.46	52.46	52.46	1,601,432	-0.11(-0.20%)
Jan 16, 2014	52.73	52.83	52.35	52.56	1,466,121	-0.11(-0.20%)
Jan 15, 2014	52.25	53.28	52.53	52.67	2,829,892	+0.42(+0.80%)
Jan 14, 2014	51.41	52.38	51.29	52.25	2,209,242	+1.70(+3.36%)
Jan 13, 2014	51.29	51.53	50.42	50.56	2,080,474	-1.21(-2.34%)
Jan 10, 2014	52.27	52.47	51.71	51.77	3,870,638	+0.69(+1.36%)
Jan 09, 2014	51.36	51.81	51.04	51.07	2,275,582	+0.52(+1.02%)
Jan 08, 2014	50.93	51.04	50.53	50.56	1,718,591	-0.88(-1.70%)
Jan 07, 2014	51.25	51.59	51.05	51.43	2,412,718	+0.53(+1.04%)
Jan 06, 2014	51.33	51.54	50.73	50.90	2,318,755	-1.26(-2.41%)
Jan 03, 2014	52.16	52.46	51.81	52.16	1,526,749	-0.16(-0.30%)