Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	62.95	63.57	62.64	62.81	2,226,849	-0.07(-0.11%)
Mar 30, 2016	62.63	63.29	62.46	62.88	2,309,798	+0.39(+0.63%)
Mar 29, 2016	62.03	62.62	61.83	62.49	1,535,594	+0.45(+0.73%)
Mar 28, 2016	61.42	62.27	61.30	62.03	2,143,267	+0.65(+1.06%)
Mar 24, 2016	61.11	61.38	61.38	61.38	1,572,342	+0.04(+0.06%)
Mar 23, 2016	61.56	61.85	61.12	61.35	2,267,520	-0.04(-0.06%)
Mar 22, 2016	61.24	61.82	61.05	61.38	1,573,272	-0.11(-0.17%)
Mar 21, 2016	60.88	61.69	60.77	61.49	1,803,741	+0.38(+0.62%)
Mar 18, 2016	60.81	61.38	60.77	61.11	2,976,597	+0.39(+0.65%)
Mar 17, 2016	60.25	60.95	60.18	60.72	2,108,221	+0.58(+0.97%)
Mar 16, 2016	59.32	60.25	59.05	60.14	1,205,216	+0.60(+1.01%)
Mar 15, 2016	59.11	59.76	59.02	59.54	1,619,743	-0.06(-0.10%)
Mar 14, 2016	59.29	59.77	58.67	59.60	988,574	+0.02(+0.03%)
Mar 11, 2016	59.08	59.82	59.04	59.58	2,128,512	+1.03(+1.77%)
Mar 10, 2016	58.88	59.27	58.22	58.55	2,079,476	-0.04(-0.06%)
Mar 09, 2016	59.05	59.08	58.22	58.59	1,753,400	-0.17(-0.30%)
Mar 08, 2016	58.81	59.15	58.43	58.76	1,752,594	-0.48(-0.82%)
Mar 07, 2016	58.74	59.33	58.46	59.24	1,916,722	+0.18(+0.31%)
Mar 04, 2016	58.84	59.22	58.41	59.06	2,799,961	+0.28(+0.47%)
Mar 03, 2016	58.89	59.05	57.92	58.78	5,390,234	-0.02(-0.03%)
Mar 02, 2016	59.02	59.35	58.48	58.80	2,976,254	-0.44(-0.75%)