Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	56.89	56.53	56.53	56.53	1,738,527	-0.09(-0.17%)
Dec 30, 2014	56.87	56.92	56.31	56.62	1,118,336	-0.26(-0.45%)
Dec 29, 2014	56.42	56.94	56.13	56.88	1,222,379	+0.36(+0.63%)
Dec 26, 2014	56.37	56.77	56.11	56.52	1,333,649	+0.07(+0.12%)
Dec 24, 2014	56.55	56.46	56.46	56.46	756,477	-0.20(-0.36%)
Dec 23, 2014	56.43	56.79	56.07	56.66	1,764,066	+0.47(+0.84%)
Dec 22, 2014	56.15	56.37	55.86	56.19	2,382,503	+0.21(+0.38%)
Dec 19, 2014	55.93	56.46	55.71	55.98	3,340,772	+0.12(+0.22%)
Dec 18, 2014	56.00	56.10	55.23	55.85	2,992,386	+0.58(+1.05%)
Dec 17, 2014	54.45	55.33	54.03	55.27	2,281,294	+1.04(+1.93%)
Dec 16, 2014	54.70	55.05	54.16	54.23	2,485,616	-0.50(-0.91%)
Dec 15, 2014	55.44	55.61	54.41	54.73	2,050,929	-0.38(-0.68%)
Dec 12, 2014	55.69	56.18	55.07	55.10	2,301,122	-1.09(-1.94%)
Dec 11, 2014	56.43	56.90	56.07	56.19	1,442,807	+0.02(+0.04%)
Dec 10, 2014	56.55	56.58	56.15	56.17	3,097,374	-0.49(-0.87%)
Dec 09, 2014	56.27	56.77	55.97	56.66	3,090,353	-0.18(-0.32%)
Dec 08, 2014	56.77	56.90	56.29	56.84	1,844,970	+0.06(+0.10%)
Dec 05, 2014	56.61	56.82	56.53	56.79	1,615,838	+0.13(+0.23%)
Dec 04, 2014	56.36	56.72	56.11	56.66	1,903,496	+0.17(+0.30%)
Dec 03, 2014	56.58	56.61	56.28	56.49	1,403,270	+0.04(+0.06%)
Dec 02, 2014	55.97	56.66	55.86	56.45	2,264,428	+0.48(+0.85%)