Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)