Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	53.58	53.91	53.01	53.11	1,866,420	-1.01(-1.87%)
Jan 29, 2015	53.49	54.29	52.95	54.12	1,482,336	+0.61(+1.13%)
Jan 28, 2015	54.23	54.31	53.26	53.52	2,378,228	-0.31(-0.57%)
Jan 27, 2015	53.97	54.35	53.50	53.82	1,533,045	-0.59(-1.09%)
Jan 26, 2015	54.34	54.60	53.77	54.42	1,026,358	+0.17(+0.31%)
Jan 23, 2015	55.09	55.21	54.19	54.25	1,549,168	-0.79(-1.43%)
Jan 22, 2015	54.74	55.23	54.24	55.04	1,781,253	+0.59(+1.09%)
Jan 21, 2015	53.58	54.48	53.51	54.44	1,772,034	+0.65(+1.21%)
Jan 20, 2015	53.69	53.92	53.18	53.80	1,972,342	+0.12(+0.22%)
Jan 16, 2015	52.89	53.72	52.89	53.68	2,630,074	+0.31(+0.59%)
Jan 15, 2015	53.91	54.32	53.29	53.37	2,484,922	-1.12(-2.05%)
Jan 14, 2015	53.75	54.53	53.46	54.48	1,787,504	+0.18(+0.34%)
Jan 13, 2015	54.74	55.25	53.62	54.30	1,601,962	+0.02(+0.04%)
Jan 12, 2015	54.80	54.85	54.06	54.28	1,138,969	-0.32(-0.59%)
Jan 09, 2015	55.20	55.23	54.48	54.60	1,131,856	-0.48(-0.87%)
Jan 08, 2015	54.67	55.21	54.63	55.08	1,608,932	+0.85(+1.57%)
Jan 07, 2015	54.50	54.50	53.75	54.23	2,162,937	+0.18(+0.34%)
Jan 06, 2015	54.51	54.58	53.39	54.04	3,029,642	-0.36(-0.66%)
Jan 05, 2015	55.31	55.47	54.20	54.40	2,241,912	-0.99(-1.79%)