Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	51.20	51.86	50.80	51.33	3,230,814	-0.99(-1.89%)
Jan 30, 2014	51.47	52.45	51.47	52.32	1,308,639	+1.07(+2.10%)
Jan 29, 2014	51.55	51.81	50.91	51.24	1,802,890	-0.51(-0.98%)
Jan 28, 2014	51.85	52.15	51.39	51.75	1,933,887	+0.86(+1.70%)
Jan 27, 2014	51.10	51.30	50.64	50.89	2,217,967	-0.39(-0.76%)
Jan 24, 2014	51.40	51.71	51.07	51.28	2,255,899	-0.57(-1.09%)
Jan 23, 2014	51.71	52.20	51.57	51.84	2,238,537	-0.23(-0.43%)
Jan 22, 2014	52.36	52.43	51.95	52.07	1,287,367	-0.30(-0.58%)
Jan 21, 2014	52.87	53.16	52.14	52.37	1,550,820	-0.10(-0.19%)
Jan 17, 2014	52.70	52.47	52.47	52.47	1,601,067	-0.11(-0.20%)
Jan 16, 2014	52.74	52.85	52.36	52.58	1,465,786	-0.11(-0.20%)
Jan 15, 2014	52.27	53.29	52.54	52.68	2,829,247	+0.42(+0.80%)
Jan 14, 2014	51.42	52.39	51.30	52.27	2,208,738	+1.70(+3.36%)
Jan 13, 2014	51.30	51.54	50.43	50.57	2,080,000	-1.21(-2.34%)
Jan 10, 2014	52.28	52.48	51.72	51.78	3,869,756	+0.69(+1.36%)
Jan 09, 2014	51.37	51.82	51.06	51.08	2,275,064	+0.52(+1.02%)
Jan 08, 2014	50.94	51.06	50.54	50.57	1,718,200	-0.88(-1.70%)
Jan 07, 2014	51.26	51.60	51.06	51.45	2,412,168	+0.53(+1.04%)
Jan 06, 2014	51.34	51.55	50.75	50.91	2,318,227	-1.26(-2.41%)
Jan 03, 2014	52.17	52.47	51.82	52.17	1,526,401	-0.16(-0.30%)