Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	56.17	56.74	56.74	56.74	2,687,499	-0.73(-1.27%)
Dec 30, 2015	57.81	58.17	57.43	57.46	2,177,420	-0.39(-0.67%)
Dec 29, 2015	57.70	57.92	57.38	57.85	1,967,472	+0.48(+0.84%)
Dec 28, 2015	56.86	57.38	56.78	57.37	1,669,215	+0.32(+0.57%)
Dec 24, 2015	57.14	57.05	57.05	57.05	1,200,193	-0.19(-0.33%)
Dec 23, 2015	56.71	57.31	56.51	57.24	2,437,337	+0.69(+1.22%)
Dec 22, 2015	55.93	56.68	55.62	56.55	2,107,254	+0.76(+1.37%)
Dec 21, 2015	55.69	55.87	55.43	55.78	1,709,591	+0.58(+1.05%)
Dec 18, 2015	55.13	55.64	54.96	55.21	2,771,215	-0.04(-0.07%)
Dec 17, 2015	56.02	56.05	55.14	55.24	2,743,157	-0.79(-1.42%)
Dec 16, 2015	55.48	56.16	55.16	56.04	2,542,537	+0.94(+1.70%)
Dec 15, 2015	55.41	55.67	54.94	55.10	2,679,111	-0.08(-0.15%)
Dec 14, 2015	55.45	56.01	54.87	55.18	2,875,158	-0.08(-0.15%)
Dec 11, 2015	55.47	56.16	55.00	55.27	2,666,287	-0.92(-1.64%)
Dec 10, 2015	56.00	56.73	55.91	56.19	2,068,002	+0.32(+0.57%)
Dec 09, 2015	56.49	57.05	55.62	55.87	3,220,134	-0.97(-1.70%)
Dec 08, 2015	56.70	57.08	56.35	56.84	3,254,878	-0.16(-0.29%)
Dec 07, 2015	55.87	57.42	55.58	57.00	5,087,093	+0.96(+1.71%)
Dec 04, 2015	55.32	56.35	55.26	56.04	3,187,207	+0.85(+1.54%)
Dec 03, 2015	55.24	55.55	54.73	55.19	2,760,585	-0.03(-0.05%)
Dec 02, 2015	55.90	56.02	55.16	55.22	1,614,167	-0.64(-1.15%)