Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	61.18	61.23	60.69	61.01	1,732,332	+0.13(+0.21%)
Oct 28, 2016	60.57	61.37	60.57	60.88	1,529,280	+0.41(+0.67%)
Oct 27, 2016	61.00	61.04	60.26	60.48	2,115,127	-0.37(-0.60%)
Oct 26, 2016	60.82	61.43	60.77	60.85	1,596,707	-0.37(-0.60%)
Oct 25, 2016	61.44	61.58	61.18	61.21	1,979,491	-0.28(-0.46%)
Oct 24, 2016	61.16	61.89	60.95	61.50	2,064,826	+0.54(+0.88%)
Oct 21, 2016	60.56	61.06	60.22	60.96	2,812,709	+0.09(+0.15%)
Oct 20, 2016	61.30	61.31	60.39	60.87	3,709,908	-0.54(-0.88%)
Oct 19, 2016	61.63	61.81	61.08	61.41	5,392,479	-0.41(-0.66%)
Oct 18, 2016	61.53	62.51	61.15	61.82	5,005,996	-1.50(-2.37%)
Oct 17, 2016	63.24	63.96	63.19	63.31	3,531,507	-0.03(-0.05%)
Oct 14, 2016	63.18	63.77	63.15	63.35	2,195,981	+0.61(+0.97%)
Oct 13, 2016	62.86	63.14	62.24	62.73	2,750,455	-0.47(-0.74%)
Oct 12, 2016	62.77	63.48	62.59	63.20	1,716,630	+0.57(+0.90%)
Oct 11, 2016	63.16	63.22	62.48	62.63	2,158,401	-0.55(-0.87%)
Oct 10, 2016	63.05	63.55	63.05	63.18	1,227,955	+0.32(+0.51%)
Oct 07, 2016	63.44	63.70	62.63	62.86	2,404,449	-0.63(-0.99%)
Oct 06, 2016	63.34	63.79	62.88	63.49	1,978,160	+0.08(+0.13%)
Oct 05, 2016	64.03	64.15	63.35	63.41	1,638,005	-0.28(-0.44%)
Oct 04, 2016	64.63	64.86	63.61	63.69	1,632,639	-0.86(-1.33%)
Oct 03, 2016	64.56	64.94	64.39	64.55	1,228,132	-0.43(-0.66%)
Sep 30, 2016	64.58	65.28	64.39	64.97	1,768,627	+0.73(+1.13%)
Sep 29, 2016	65.06	65.29	64.13	64.25	1,080,480	-0.94(-1.44%)
Sep 28, 2016	64.99	65.26	64.65	65.19	1,017,392	+0.24(+0.38%)
Sep 27, 2016	64.13	64.98	63.94	64.94	1,360,593	+0.83(+1.30%)
Sep 26, 2016	64.00	64.19	63.72	64.11	1,217,969	-0.28(-0.43%)
Sep 23, 2016	64.90	65.00	64.39	64.39	1,319,140	-0.86(-1.32%)
Sep 22, 2016	65.15	65.40	64.88	65.25	968,559	+0.35(+0.54%)
Sep 21, 2016	64.37	64.99	64.14	64.90	1,237,131	+0.65(+1.01%)
Sep 20, 2016	64.18	64.53	63.95	64.25	1,570,077	+0.45(+0.71%)
Sep 19, 2016	64.05	64.43	63.72	63.80	1,437,488	+0.04(+0.06%)
Sep 16, 2016	63.97	64.05	63.49	63.76	1,491,952	-0.49(-0.77%)
Sep 15, 2016	63.40	64.52	63.18	64.25	1,314,114	+0.80(+1.26%)
Sep 14, 2016	63.71	63.98	63.22	63.45	921,046	-0.14(-0.23%)
Sep 13, 2016	64.24	64.28	63.42	63.60	1,797,726	-1.18(-1.82%)
Sep 12, 2016	63.26	64.91	63.14	64.78	1,882,113	+1.18(+1.85%)
Sep 09, 2016	64.80	64.91	63.59	63.60	1,937,475	-1.75(-2.68%)
Sep 08, 2016	65.92	65.98	65.32	65.35	1,388,734	-0.83(-1.25%)
Sep 07, 2016	65.40	66.45	65.40	66.18	1,342,111	+0.59(+0.90%)
Sep 06, 2016	65.76	65.83	65.21	65.59	1,350,286	-0.25(-0.38%)
Sep 02, 2016	65.83	65.84	65.84	65.84	853,579	+0.34(+0.52%)
Sep 01, 2016	65.50	65.67	64.78	65.50	1,132,269	+0.09(+0.14%)
Aug 31, 2016	65.42	65.67	65.08	65.41	1,205,611	-0.17(-0.27%)
Aug 30, 2016	65.34	65.69	65.25	65.58	2,171,859	+0.39(+0.61%)
Aug 29, 2016	64.31	65.59	64.26	65.19	2,365,274	+0.98(+1.53%)
Aug 26, 2016	64.15	64.83	63.86	64.21	899,238	+0.13(+0.20%)
Aug 25, 2016	64.06	64.27	63.85	64.08	1,134,287	-0.03(-0.05%)
Aug 24, 2016	65.52	65.52	64.02	64.11	1,341,457	-0.19(-0.30%)
Aug 23, 2016	64.36	64.54	64.09	64.30	1,342,285	+0.18(+0.28%)
Aug 22, 2016	63.97	64.30	63.75	64.12	1,175,090	+0.06(+0.09%)
Aug 19, 2016	63.74	64.26	63.49	64.05	1,393,838	+0.12(+0.19%)
Aug 18, 2016	64.08	64.26	63.83	63.93	1,328,180	-0.29(-0.45%)
Aug 17, 2016	63.69	64.24	63.69	64.22	1,009,588	+0.39(+0.62%)
Aug 16, 2016	64.46	64.46	63.67	63.83	1,667,762	-0.93(-1.44%)
Aug 15, 2016	64.39	65.16	64.09	64.76	2,970,072	+0.77(+1.21%)
Aug 12, 2016	63.26	64.11	62.96	63.99	2,414,484	+0.84(+1.34%)
Aug 11, 2016	62.46	63.20	62.32	63.14	1,453,986	+0.70(+1.12%)
Aug 10, 2016	62.27	62.56	62.14	62.44	945,861	+0.27(+0.44%)
Aug 09, 2016	62.19	62.42	61.92	62.17	855,923	-0.05(-0.09%)
Aug 08, 2016	62.72	62.72	62.13	62.22	1,092,873	-0.38(-0.61%)
Aug 05, 2016	62.18	62.64	62.07	62.60	1,041,361	+0.69(+1.12%)
Aug 04, 2016	61.69	62.14	61.45	61.91	1,395,310	+0.32(+0.52%)
Aug 03, 2016	61.72	61.82	61.41	61.59	1,093,296	-0.11(-0.17%)
Aug 02, 2016	62.81	62.91	61.23	61.70	1,707,257	-1.03(-1.63%)
Aug 01, 2016	62.61	62.82	62.26	62.73	1,863,340	+0.24(+0.38%)
Jul 29, 2016	62.63	62.73	62.16	62.49	1,465,688	-0.32(-0.51%)
Jul 28, 2016	62.51	63.03	62.51	62.81	1,356,789	+0.27(+0.42%)
Jul 27, 2016	62.73	63.11	62.44	62.54	2,334,349	-0.20(-0.31%)
Jul 26, 2016	62.85	62.90	62.11	62.74	1,291,058	-0.12(-0.19%)
Jul 25, 2016	62.70	63.03	62.57	62.86	1,353,678	+0.08(+0.13%)
Jul 22, 2016	62.27	63.04	61.11	62.78	2,735,639	+0.64(+1.03%)
Jul 21, 2016	63.30	63.30	61.80	62.14	2,519,754	-1.40(-2.21%)
Jul 20, 2016	63.70	63.71	63.14	63.55	2,177,852	+0.27(+0.43%)
Jul 19, 2016	62.88	63.33	62.65	63.27	1,472,462	+0.21(+0.34%)
Jul 18, 2016	62.82	63.30	62.60	63.06	1,374,021	+0.20(+0.31%)
Jul 15, 2016	63.49	63.49	62.55	62.86	2,513,984	-0.26(-0.41%)
Jul 14, 2016	63.10	63.71	62.36	63.12	3,658,917	-1.40(-2.17%)
Jul 13, 2016	64.22	64.87	63.99	64.52	3,303,026	+0.32(+0.50%)
Jul 12, 2016	63.99	64.77	63.84	64.20	3,276,290	+0.44(+0.69%)
Jul 11, 2016	63.12	63.97	62.60	63.76	2,503,089	+0.64(+1.01%)
Jul 08, 2016	62.94	62.51	62.51	63.12	1,723,480	+0.62(+0.98%)
Jul 07, 2016	61.89	62.66	61.64	62.51	2,475,411	+0.68(+1.09%)
Jul 06, 2016	62.45	63.18	60.71	61.83	2,386,542	+0.52(+0.84%)
Jul 05, 2016	61.67	61.67	61.06	61.31	2,136,868	-0.72(-1.16%)
Jul 01, 2016	61.88	62.03	62.03	62.03	1,960,782	+0.15(+0.25%)
Jun 30, 2016	61.05	61.88	60.55	61.88	2,107,772	+1.06(+1.74%)
Jun 29, 2016	60.08	60.89	60.08	60.83	3,019,028	+0.96(+1.61%)
Jun 28, 2016	59.44	59.92	59.13	59.86	2,152,587	+0.96(+1.62%)
Jun 27, 2016	60.64	60.64	58.72	58.91	3,417,895	-2.37(-3.87%)
Jun 24, 2016	62.40	62.42	61.17	61.28	4,430,216	-3.24(-5.03%)
Jun 23, 2016	64.42	64.52	64.03	64.52	1,749,648	+0.85(+1.34%)
Jun 22, 2016	63.52	63.86	63.01	63.67	2,072,852	+0.43(+0.67%)
Jun 21, 2016	63.24	63.52	62.70	63.24	1,769,794	+0.25(+0.40%)
Jun 20, 2016	62.52	63.15	62.43	62.99	1,649,282	+1.22(+1.97%)
Jun 17, 2016	61.94	61.96	61.31	61.78	1,902,883	-0.27(-0.44%)
Jun 16, 2016	61.81	62.20	61.05	62.05	1,810,364	+0.07(+0.11%)
Jun 15, 2016	62.19	62.46	61.91	61.98	2,232,562	-0.17(-0.28%)
Jun 14, 2016	62.29	62.37	61.55	62.16	2,775,395	-0.23(-0.37%)
Jun 13, 2016	62.87	63.18	60.33	62.38	1,884,187	-0.90(-1.42%)
Jun 10, 2016	63.74	63.82	63.20	63.28	2,028,310	-0.81(-1.27%)
Jun 09, 2016	63.99	64.28	63.78	64.09	2,212,225	-0.32(-0.50%)
Jun 08, 2016	62.97	64.70	62.93	64.41	3,350,297	+1.58(+2.52%)
Jun 07, 2016	62.39	62.93	62.16	62.83	1,954,275	+0.63(+1.01%)
Jun 06, 2016	61.85	62.35	61.49	62.20	1,802,554	+0.38(+0.61%)
Jun 03, 2016	62.40	62.45	61.24	61.82	2,688,242	-0.83(-1.32%)
Jun 02, 2016	62.60	62.71	62.26	62.65	2,574,551	+0.07(+0.11%)
Jun 01, 2016	62.73	62.74	62.32	62.59	1,886,940	-0.29(-0.46%)
May 31, 2016	62.45	62.93	62.17	62.87	2,390,475	+0.52(+0.83%)
May 27, 2016	62.19	62.35	62.35	62.35	863,090	+0.34(+0.55%)
May 26, 2016	61.85	62.30	61.73	62.01	2,907,316	+0.10(+0.16%)
May 25, 2016	62.63	62.70	61.54	61.91	2,840,978	-0.62(-0.99%)
May 24, 2016	62.24	62.65	62.06	62.53	2,175,823	+0.52(+0.84%)
May 23, 2016	62.57	62.68	61.97	62.01	2,053,033	-0.45(-0.72%)
May 20, 2016	62.47	62.86	62.43	62.46	2,155,644	+0.29(+0.46%)
May 19, 2016	62.55	62.62	61.81	62.18	2,484,061	-0.62(-0.99%)
May 18, 2016	62.82	63.11	62.42	62.80	2,395,808	-0.05(-0.08%)
May 17, 2016	63.42	63.75	62.69	62.85	1,678,680	-0.72(-1.14%)
May 16, 2016	63.05	63.85	62.94	63.57	1,427,004	+0.40(+0.63%)
May 13, 2016	63.40	63.66	62.88	63.17	1,709,670	-0.40(-0.63%)
May 12, 2016	63.65	63.71	63.17	63.57	2,486,464	+0.11(+0.17%)
May 11, 2016	63.39	63.58	63.03	63.47	2,958,988	-0.35(-0.54%)
May 10, 2016	63.13	63.84	63.00	63.82	1,935,156	+0.69(+1.09%)
May 09, 2016	63.14	63.72	63.08	63.13	1,384,847	-0.22(-0.35%)
May 06, 2016	62.78	63.52	62.73	63.35	1,749,943	+0.53(+0.84%)
May 05, 2016	62.85	63.05	62.50	62.82	1,910,827	-0.07(-0.11%)
May 04, 2016	62.59	63.09	62.48	62.89	1,741,293	-0.08(-0.12%)
May 03, 2016	62.78	63.07	62.68	62.96	1,764,444	-0.12(-0.19%)
May 02, 2016	62.97	63.22	62.60	63.08	1,496,513	+0.48(+0.77%)
Apr 29, 2016	62.74	62.77	62.22	62.60	2,178,526	-0.16(-0.25%)
Apr 28, 2016	63.10	63.35	62.64	62.76	1,589,261	-0.72(-1.13%)
Apr 27, 2016	63.24	63.66	62.76	63.48	1,413,768	+0.18(+0.29%)
Apr 26, 2016	63.23	63.58	62.88	63.29	2,081,257	+0.28(+0.44%)
Apr 25, 2016	63.00	63.17	62.37	63.02	2,417,777	-0.19(-0.30%)
Apr 22, 2016	63.26	64.13	62.99	63.20	2,389,471	-0.19(-0.30%)
Apr 21, 2016	63.08	63.65	62.96	63.39	2,585,519	+0.46(+0.73%)
Apr 20, 2016	63.66	63.66	62.56	62.93	3,017,878	-1.00(-1.57%)
Apr 19, 2016	63.69	64.85	63.43	63.94	4,070,392	-0.38(-0.60%)
Apr 18, 2016	63.26	64.54	63.17	64.32	3,043,495	+0.72(+1.13%)
Apr 15, 2016	63.10	63.66	62.95	63.60	1,974,534	+0.42(+0.67%)
Apr 14, 2016	63.21	63.33	62.83	63.18	3,142,895	-0.51(-0.81%)
Apr 13, 2016	63.81	63.97	63.10	63.69	2,790,168	+0.06(+0.09%)
Apr 12, 2016	62.88	63.74	62.74	63.63	1,543,225	+0.76(+1.21%)
Apr 11, 2016	63.02	63.56	62.81	62.87	1,660,744	+0.14(+0.22%)
Apr 08, 2016	63.03	63.12	62.56	62.74	1,123,540	+0.18(+0.29%)
Apr 07, 2016	62.93	63.12	62.42	62.56	1,780,274	-0.82(-1.30%)
Apr 06, 2016	62.98	63.44	62.86	63.38	1,499,872	+0.51(+0.82%)
Apr 05, 2016	63.20	63.28	62.74	62.86	1,722,684	-0.42(-0.67%)
Apr 04, 2016	63.26	63.60	62.97	63.29	2,282,930	-0.02(-0.02%)
Apr 01, 2016	62.09	63.45	62.01	63.30	2,655,080	+0.51(+0.80%)
Mar 31, 2016	62.93	63.55	62.62	62.80	2,227,357	-0.07(-0.11%)
Mar 30, 2016	62.62	63.27	62.45	62.86	2,310,325	+0.39(+0.63%)
Mar 29, 2016	62.02	62.61	61.82	62.47	1,535,944	+0.45(+0.73%)
Mar 28, 2016	61.40	62.25	61.29	62.02	2,143,756	+0.65(+1.06%)
Mar 24, 2016	61.09	61.37	61.37	61.37	1,572,700	+0.04(+0.06%)
Mar 23, 2016	61.54	61.84	61.11	61.33	2,268,037	-0.04(-0.06%)
Mar 22, 2016	61.23	61.81	61.03	61.37	1,573,631	-0.11(-0.17%)
Mar 21, 2016	60.87	61.67	60.76	61.48	1,804,152	+0.38(+0.62%)
Mar 18, 2016	60.80	61.37	60.76	61.10	2,977,275	+0.39(+0.65%)
Mar 17, 2016	60.24	60.93	60.17	60.71	2,108,702	+0.58(+0.97%)
Mar 16, 2016	59.30	60.24	59.03	60.13	1,205,491	+0.60(+1.01%)
Mar 15, 2016	59.09	59.75	59.01	59.52	1,620,112	-0.06(-0.10%)
Mar 14, 2016	59.28	59.75	58.65	59.58	988,800	+0.02(+0.03%)
Mar 11, 2016	59.06	59.81	59.02	59.57	2,128,997	+1.03(+1.77%)
Mar 10, 2016	58.87	59.26	58.21	58.53	2,079,950	-0.04(-0.06%)
Mar 09, 2016	59.04	59.06	58.21	58.57	1,753,800	-0.17(-0.30%)
Mar 08, 2016	58.80	59.14	58.41	58.75	1,752,994	-0.48(-0.82%)
Mar 07, 2016	58.73	59.32	58.45	59.23	1,917,159	+0.18(+0.31%)
Mar 04, 2016	58.83	59.20	58.39	59.05	2,800,600	+0.28(+0.47%)
Mar 03, 2016	58.87	59.03	57.91	58.77	5,391,464	-0.02(-0.03%)
Mar 02, 2016	59.01	59.33	58.46	58.78	2,976,932	-0.44(-0.75%)
Mar 01, 2016	58.95	59.40	58.69	59.23	2,615,777	+0.89(+1.53%)
Feb 29, 2016	58.27	58.99	58.19	58.33	2,736,309	+0.15(+0.26%)
Feb 26, 2016	58.48	58.66	57.99	58.18	1,636,217	-0.07(-0.13%)
Feb 25, 2016	57.79	58.36	57.20	58.26	2,663,757	+0.61(+1.05%)
Feb 24, 2016	56.92	57.74	56.53	57.65	2,549,686	+0.06(+0.10%)
Feb 23, 2016	57.76	58.21	57.52	57.59	1,801,889	-0.22(-0.39%)
Feb 22, 2016	57.37	58.18	57.20	57.82	1,789,546	+0.45(+0.78%)
Feb 19, 2016	56.97	57.37	56.53	57.37	1,955,654	+0.38(+0.67%)
Feb 18, 2016	56.52	57.37	56.42	56.99	2,716,139	+0.41(+0.73%)
Feb 17, 2016	57.13	57.38	56.30	56.57	2,765,327	-0.22(-0.38%)
Feb 16, 2016	55.52	56.95	54.84	56.79	2,820,075	+1.80(+3.27%)
Feb 12, 2016	54.45	54.99	54.99	54.99	2,364,519	+1.09(+2.03%)
Feb 11, 2016	54.35	55.01	53.42	53.90	3,899,297	-1.18(-2.15%)
Feb 10, 2016	54.27	56.06	54.09	55.08	5,152,896	+1.39(+2.58%)
Feb 09, 2016	52.27	54.60	52.27	53.69	6,376,339	+1.42(+2.73%)
Feb 08, 2016	52.66	52.79	51.02	52.27	4,950,133	-1.12(-2.09%)
Feb 05, 2016	54.41	54.55	53.15	53.39	3,533,633	-1.08(-1.98%)
Feb 04, 2016	54.36	55.31	54.03	54.47	2,615,081	+0.13(+0.25%)
Feb 03, 2016	54.62	54.91	53.81	54.33	2,334,729	+0.08(+0.14%)
Feb 02, 2016	54.79	54.89	54.14	54.26	2,107,916	-1.18(-2.14%)
Feb 01, 2016	54.66	55.87	54.47	55.44	2,320,434	+0.45(+0.82%)
Jan 29, 2016	54.17	55.08	54.11	54.99	2,694,771	+1.09(+2.03%)
Jan 28, 2016	53.86	53.98	52.94	53.90	2,562,767	+0.28(+0.52%)
Jan 27, 2016	53.87	54.55	53.24	53.62	3,023,579	-0.35(-0.65%)
Jan 26, 2016	52.70	54.03	52.65	53.97	2,395,948	+1.58(+3.02%)
Jan 25, 2016	52.67	53.03	52.31	52.39	1,805,534	-0.55(-1.03%)
Jan 22, 2016	52.25	53.23	51.92	52.94	2,135,721	+1.47(+2.86%)
Jan 21, 2016	51.18	51.90	50.30	51.47	1,598,935	+0.53(+1.05%)
Jan 20, 2016	50.99	51.51	49.84	50.94	2,904,215	-0.71(-1.38%)
Jan 19, 2016	52.80	53.02	51.50	51.65	2,332,562	-0.58(-1.12%)
Jan 15, 2016	51.68	52.23	52.23	52.23	1,963,830	-0.81(-1.53%)
Jan 14, 2016	52.15	53.30	51.74	53.04	1,819,558	+1.12(+2.17%)
Jan 13, 2016	53.18	53.41	51.83	51.92	1,485,199	-1.16(-2.19%)
Jan 12, 2016	52.70	53.31	52.53	53.08	2,075,688	+0.86(+1.65%)
Jan 11, 2016	52.65	52.90	51.62	52.22	2,287,287	-0.19(-0.36%)
Jan 08, 2016	53.35	53.54	52.26	52.40	2,004,318	-0.46(-0.87%)
Jan 07, 2016	52.79	53.76	52.45	52.86	2,296,558	-1.07(-1.99%)
Jan 06, 2016	54.86	55.06	53.65	53.93	3,221,494	-1.51(-2.73%)
Jan 05, 2016	55.51	55.66	54.86	55.45	2,428,134	+0.29(+0.53%)
Jan 04, 2016	55.77	55.81	54.59	55.16	2,868,773	-1.57(-2.76%)
Dec 31, 2015	56.15	56.72	56.72	56.72	2,688,112	-0.73(-1.27%)
Dec 30, 2015	57.80	58.15	57.41	57.45	2,177,916	-0.39(-0.67%)
Dec 29, 2015	57.69	57.91	57.37	57.84	1,967,921	+0.48(+0.84%)
Dec 28, 2015	56.84	57.37	56.77	57.36	1,669,596	+0.32(+0.57%)
Dec 24, 2015	57.13	57.04	57.04	57.04	1,200,467	-0.19(-0.33%)
Dec 23, 2015	56.70	57.29	56.50	57.23	2,437,893	+0.69(+1.22%)
Dec 22, 2015	55.92	56.66	55.61	56.54	2,107,734	+0.76(+1.37%)
Dec 21, 2015	55.67	55.85	55.42	55.77	1,709,981	+0.58(+1.05%)
Dec 18, 2015	55.12	55.63	54.95	55.19	2,771,847	-0.04(-0.07%)
Dec 17, 2015	56.00	56.03	55.13	55.23	2,743,783	-0.79(-1.42%)
Dec 16, 2015	55.46	56.15	55.15	56.03	2,543,117	+0.94(+1.70%)
Dec 15, 2015	55.39	55.65	54.93	55.09	2,679,722	-0.08(-0.15%)
Dec 14, 2015	55.44	56.00	54.86	55.17	2,875,814	-0.08(-0.15%)
Dec 11, 2015	55.46	56.15	54.98	55.25	2,666,896	-0.92(-1.64%)
Dec 10, 2015	55.99	56.72	55.90	56.18	2,068,473	+0.32(+0.57%)
Dec 09, 2015	56.48	57.03	55.61	55.86	3,220,869	-0.97(-1.70%)
Dec 08, 2015	56.68	57.07	56.34	56.82	3,255,621	-0.16(-0.29%)
Dec 07, 2015	55.86	57.40	55.57	56.99	5,088,254	+0.96(+1.71%)
Dec 04, 2015	55.30	56.34	55.24	56.03	3,187,935	+0.85(+1.54%)
Dec 03, 2015	55.23	55.54	54.72	55.18	2,761,215	-0.03(-0.05%)
Dec 02, 2015	55.89	56.01	55.15	55.21	1,614,535	-0.64(-1.15%)
Dec 01, 2015	55.42	55.97	55.24	55.85	2,627,677	+0.80(+1.46%)
Nov 30, 2015	55.07	55.18	54.52	55.04	2,319,714	+0.17(+0.31%)
Nov 27, 2015	54.95	55.33	54.44	54.87	732,837	-0.26(-0.47%)
Nov 25, 2015	54.40	55.13	55.13	55.13	1,632,195	+0.77(+1.41%)
Nov 24, 2015	54.55	54.55	53.72	54.37	1,920,201	-0.65(-1.18%)
Nov 23, 2015	54.92	55.27	54.58	55.01	1,827,385	+0.10(+0.18%)
Nov 20, 2015	54.52	54.92	54.52	54.92	1,749,500	+0.45(+0.82%)
Nov 19, 2015	54.25	54.72	53.97	54.47	1,701,263	+0.19(+0.36%)
Nov 18, 2015	53.77	54.36	53.61	54.28	2,277,626	+0.64(+1.19%)
Nov 17, 2015	54.39	54.66	53.48	53.64	2,143,519	-0.71(-1.32%)
Nov 16, 2015	53.19	54.41	53.01	54.35	2,175,658	+1.09(+2.04%)
Nov 13, 2015	54.02	54.11	53.20	53.26	1,299,091	-0.82(-1.51%)
Nov 12, 2015	54.06	54.47	53.95	54.08	1,614,780	-0.33(-0.60%)
Nov 11, 2015	54.53	54.67	54.23	54.41	3,914,106	-0.04(-0.07%)
Nov 10, 2015	54.00	54.53	53.98	54.45	1,690,301	+0.45(+0.83%)
Nov 09, 2015	54.70	54.80	53.73	54.00	2,055,795	-0.73(-1.33%)
Nov 06, 2015	54.45	54.75	53.93	54.73	1,532,829	+0.19(+0.34%)
Nov 05, 2015	54.87	55.01	54.36	54.55	2,925,377	-0.21(-0.38%)
Nov 04, 2015	55.77	55.84	54.66	54.75	2,023,107	-0.95(-1.71%)
Nov 03, 2015	55.66	56.00	55.30	55.71	1,834,365	-0.14(-0.25%)