Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	53.60	53.92	53.02	53.12	1,865,995	-1.01(-1.87%)
Jan 29, 2015	53.50	54.30	52.96	54.14	1,481,998	+0.61(+1.13%)
Jan 28, 2015	54.25	54.33	53.28	53.53	2,377,686	-0.31(-0.57%)
Jan 27, 2015	53.98	54.36	53.51	53.84	1,532,695	-0.59(-1.09%)
Jan 26, 2015	54.35	54.62	53.79	54.43	1,026,124	+0.17(+0.31%)
Jan 23, 2015	55.11	55.22	54.20	54.26	1,548,814	-0.79(-1.43%)
Jan 22, 2015	54.75	55.25	54.25	55.05	1,780,847	+0.59(+1.09%)
Jan 21, 2015	53.60	54.49	53.52	54.46	1,771,630	+0.65(+1.21%)
Jan 20, 2015	53.71	53.93	53.20	53.81	1,971,892	+0.12(+0.22%)
Jan 16, 2015	52.90	53.73	52.90	53.69	2,629,474	+0.31(+0.59%)
Jan 15, 2015	53.92	54.33	53.30	53.38	2,484,355	-1.12(-2.05%)
Jan 14, 2015	53.76	54.54	53.47	54.49	1,787,097	+0.18(+0.34%)
Jan 13, 2015	54.76	55.26	53.63	54.31	1,601,597	+0.02(+0.04%)
Jan 12, 2015	54.81	54.87	54.07	54.29	1,138,709	-0.32(-0.59%)
Jan 09, 2015	55.22	55.24	54.49	54.61	1,131,598	-0.48(-0.87%)
Jan 08, 2015	54.68	55.22	54.64	55.09	1,608,565	+0.85(+1.57%)
Jan 07, 2015	54.51	54.51	53.76	54.24	2,162,444	+0.18(+0.34%)
Jan 06, 2015	54.52	54.59	53.40	54.06	3,028,952	-0.36(-0.66%)
Jan 05, 2015	55.32	55.48	54.22	54.41	2,241,401	-0.99(-1.79%)