Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	55.94	56.11	55.33	55.62	2,056,094	-0.35(-0.63%)
Apr 29, 2015	55.95	56.12	55.50	55.97	2,477,960	-0.08(-0.14%)
Apr 28, 2015	56.71	56.90	56.00	56.05	2,027,871	-0.67(-1.18%)
Apr 27, 2015	56.99	57.27	56.70	56.72	2,231,955	-0.18(-0.31%)
Apr 24, 2015	57.24	57.26	56.47	56.90	2,066,885	-0.22(-0.39%)
Apr 23, 2015	57.13	57.47	56.77	57.12	1,396,035	-0.04(-0.08%)
Apr 22, 2015	56.27	57.34	55.93	57.16	2,863,833	+0.90(+1.59%)
Apr 21, 2015	57.07	57.17	56.13	56.27	2,471,980	-0.91(-1.59%)
Apr 20, 2015	56.79	57.53	56.66	57.18	3,295,167	+0.69(+1.22%)
Apr 17, 2015	56.53	56.66	56.13	56.49	2,196,800	-0.33(-0.58%)
Apr 16, 2015	56.83	57.18	56.56	56.82	2,053,547	+0.00(+0.00%)
Apr 15, 2015	57.35	57.42	56.70	56.82	2,168,261	-0.41(-0.72%)
Apr 14, 2015	56.82	57.24	56.51	57.23	2,264,143	+0.39(+0.68%)
Apr 13, 2015	57.25	57.37	56.70	56.84	2,188,278	-0.88(-1.53%)
Apr 10, 2015	57.34	57.75	57.11	57.72	1,243,765	+0.37(+0.64%)
Apr 09, 2015	57.84	57.98	57.20	57.35	2,727,338	-0.58(-1.00%)
Apr 08, 2015	57.51	58.21	57.38	57.93	1,906,154	+0.47(+0.82%)
Apr 07, 2015	57.90	58.03	57.46	57.46	1,726,079	-0.55(-0.95%)
Apr 06, 2015	57.95	58.08	57.57	58.01	1,207,515	+0.22(+0.38%)
Apr 02, 2015	57.13	57.79	57.79	57.79	1,356,763	+0.76(+1.34%)
Apr 01, 2015	56.80	57.13	56.38	57.03	1,767,428	-0.22(-0.38%)
Mar 31, 2015	57.19	57.74	56.98	57.25	1,403,458	-0.04(-0.08%)
Mar 30, 2015	56.76	57.40	56.76	57.29	1,112,980	+0.75(+1.32%)
Mar 27, 2015	56.44	56.78	56.37	56.55	907,871	+0.12(+0.22%)
Mar 26, 2015	56.53	56.72	56.21	56.42	1,670,852	-0.29(-0.52%)
Mar 25, 2015	57.39	57.52	56.67	56.71	1,595,797	-0.54(-0.95%)
Mar 24, 2015	57.54	57.82	57.26	57.26	1,034,613	-0.35(-0.61%)
Mar 23, 2015	57.52	57.96	57.50	57.61	1,120,138	+0.12(+0.20%)
Mar 20, 2015	57.70	57.96	57.47	57.49	1,949,780	+0.06(+0.10%)
Mar 19, 2015	57.29	57.49	56.98	57.43	878,760	+0.07(+0.13%)
Mar 18, 2015	56.63	57.67	56.15	57.36	1,102,872	+0.73(+1.28%)
Mar 17, 2015	56.91	57.10	56.49	56.63	970,785	-0.62(-1.09%)
Mar 16, 2015	56.94	57.41	56.65	57.26	1,229,861	+0.68(+1.21%)
Mar 13, 2015	56.98	57.02	56.16	56.58	1,094,561	-0.47(-0.82%)
Mar 12, 2015	56.24	57.16	56.11	57.05	1,197,057	+0.98(+1.75%)
Mar 11, 2015	56.39	56.45	55.89	56.06	1,243,675	-0.15(-0.26%)
Mar 10, 2015	56.54	56.66	56.10	56.21	1,308,958	-0.82(-1.44%)
Mar 09, 2015	56.83	57.12	56.56	57.03	1,014,479	+0.42(+0.74%)
Mar 06, 2015	57.21	57.43	56.43	56.61	1,602,427	-0.87(-1.52%)
Mar 05, 2015	58.04	58.16	57.21	57.49	1,149,936	-0.21(-0.36%)
Mar 04, 2015	58.25	58.32	57.39	57.69	1,465,591	-0.63(-1.08%)
Mar 03, 2015	58.71	58.98	58.17	58.32	1,694,167	-0.42(-0.72%)
Mar 02, 2015	58.04	59.08	58.03	58.74	2,187,968	+0.72(+1.23%)
Feb 27, 2015	58.51	58.63	57.90	58.03	1,796,148	-0.48(-0.82%)
Feb 26, 2015	57.74	58.75	57.59	58.51	3,407,910	+0.77(+1.33%)
Feb 25, 2015	56.85	57.78	56.85	57.74	2,315,547	+0.74(+1.31%)
Feb 24, 2015	56.66	57.12	56.56	57.00	1,292,639	+0.22(+0.39%)
Feb 23, 2015	56.90	57.03	56.52	56.78	1,303,824	-0.08(-0.14%)
Feb 20, 2015	56.76	56.88	56.23	56.86	1,723,836	+0.03(+0.05%)
Feb 19, 2015	56.53	56.85	56.40	56.83	1,218,303	+0.42(+0.74%)
Feb 18, 2015	56.38	56.67	56.31	56.41	1,399,222	+0.09(+0.17%)
Feb 17, 2015	56.47	56.64	56.17	56.32	1,807,872	-0.26(-0.46%)
Feb 13, 2015	55.91	56.58	56.58	56.58	2,487,212	+0.80(+1.43%)
Feb 12, 2015	55.46	56.11	55.27	55.79	2,065,126	+0.61(+1.11%)
Feb 11, 2015	54.61	55.36	54.26	55.17	3,691,470	+0.32(+0.59%)
Feb 10, 2015	55.28	55.31	52.72	54.85	6,041,901	-0.45(-0.82%)
Feb 09, 2015	54.15	55.42	54.15	55.31	3,497,939	+0.69(+1.26%)
Feb 06, 2015	54.82	55.12	54.44	54.62	1,527,062	-0.27(-0.49%)
Feb 05, 2015	54.09	55.05	53.89	54.89	2,155,357	+0.85(+1.57%)
Feb 04, 2015	54.15	54.62	53.93	54.04	1,455,935	-0.12(-0.22%)
Feb 03, 2015	53.76	54.18	53.51	54.16	1,428,604	+0.80(+1.49%)
Feb 02, 2015	53.36	53.64	52.51	53.37	2,382,091	+0.26(+0.48%)
Jan 30, 2015	53.58	53.91	53.01	53.11	1,866,420	-1.01(-1.87%)
Jan 29, 2015	53.49	54.29	52.95	54.12	1,482,336	+0.61(+1.13%)
Jan 28, 2015	54.23	54.31	53.26	53.52	2,378,228	-0.31(-0.57%)
Jan 27, 2015	53.97	54.35	53.50	53.82	1,533,045	-0.59(-1.09%)
Jan 26, 2015	54.34	54.60	53.77	54.42	1,026,358	+0.17(+0.31%)
Jan 23, 2015	55.09	55.21	54.19	54.25	1,549,168	-0.79(-1.43%)
Jan 22, 2015	54.74	55.23	54.24	55.04	1,781,253	+0.59(+1.09%)
Jan 21, 2015	53.58	54.48	53.51	54.44	1,772,034	+0.65(+1.21%)
Jan 20, 2015	53.69	53.92	53.18	53.80	1,972,342	+0.12(+0.22%)
Jan 16, 2015	52.89	53.72	52.89	53.68	2,630,074	+0.31(+0.59%)
Jan 15, 2015	53.91	54.32	53.29	53.37	2,484,922	-1.12(-2.05%)
Jan 14, 2015	53.75	54.53	53.46	54.48	1,787,504	+0.18(+0.34%)
Jan 13, 2015	54.74	55.25	53.62	54.30	1,601,962	+0.02(+0.04%)
Jan 12, 2015	54.80	54.85	54.06	54.28	1,138,969	-0.32(-0.59%)
Jan 09, 2015	55.20	55.23	54.48	54.60	1,131,856	-0.48(-0.87%)
Jan 08, 2015	54.67	55.21	54.63	55.08	1,608,932	+0.85(+1.57%)
Jan 07, 2015	54.50	54.50	53.75	54.23	2,162,937	+0.18(+0.34%)
Jan 06, 2015	54.51	54.58	53.39	54.04	3,029,642	-0.36(-0.66%)
Jan 05, 2015	55.31	55.47	54.20	54.40	2,241,912	-0.99(-1.79%)
Jan 02, 2015	56.90	56.95	55.17	55.39	1,629,743	-1.12(-1.99%)
Dec 31, 2014	56.87	56.52	56.52	56.52	1,738,924	-0.09(-0.17%)
Dec 30, 2014	56.86	56.90	56.30	56.61	1,118,591	-0.26(-0.45%)
Dec 29, 2014	56.41	56.93	56.12	56.87	1,222,658	+0.36(+0.63%)
Dec 26, 2014	56.36	56.76	56.10	56.51	1,333,953	+0.07(+0.12%)
Dec 24, 2014	56.54	56.44	56.44	56.44	756,649	-0.20(-0.36%)
Dec 23, 2014	56.41	56.78	56.06	56.65	1,764,469	+0.47(+0.84%)
Dec 22, 2014	56.14	56.36	55.85	56.17	2,383,047	+0.21(+0.38%)
Dec 19, 2014	55.92	56.44	55.69	55.96	3,341,534	+0.12(+0.22%)
Dec 18, 2014	55.98	56.09	55.22	55.84	2,993,068	+0.58(+1.05%)
Dec 17, 2014	54.44	55.32	54.02	55.26	2,281,814	+1.04(+1.93%)
Dec 16, 2014	54.69	55.04	54.15	54.21	2,486,183	-0.50(-0.91%)
Dec 15, 2014	55.43	55.60	54.40	54.71	2,051,396	-0.38(-0.68%)
Dec 12, 2014	55.68	56.16	55.06	55.09	2,301,647	-1.09(-1.94%)
Dec 11, 2014	56.42	56.89	56.06	56.18	1,443,136	+0.02(+0.04%)
Dec 10, 2014	56.53	56.57	56.14	56.16	3,098,080	-0.49(-0.87%)
Dec 09, 2014	56.26	56.76	55.96	56.65	3,091,057	-0.18(-0.32%)
Dec 08, 2014	56.76	56.89	56.28	56.83	1,845,391	+0.06(+0.10%)
Dec 05, 2014	56.60	56.81	56.51	56.77	1,616,207	+0.13(+0.23%)
Dec 04, 2014	56.35	56.71	56.10	56.64	1,903,930	+0.17(+0.30%)
Dec 03, 2014	56.56	56.60	56.27	56.48	1,403,590	+0.04(+0.06%)
Dec 02, 2014	55.96	56.64	55.85	56.44	2,264,944	+0.48(+0.85%)
Dec 01, 2014	55.88	56.12	55.58	55.96	1,468,788	-0.04(-0.08%)
Nov 28, 2014	55.55	56.09	55.46	56.01	1,033,212	+0.46(+0.82%)
Nov 26, 2014	55.15	55.55	55.55	55.55	1,095,893	+0.34(+0.62%)
Nov 25, 2014	55.16	55.42	55.04	55.21	2,625,752	+0.04(+0.08%)
Nov 24, 2014	54.59	55.24	54.52	55.16	1,671,655	+0.79(+1.45%)
Nov 21, 2014	54.43	54.56	54.18	54.37	2,317,423	+0.26(+0.48%)
Nov 20, 2014	54.21	54.32	54.00	54.11	1,601,063	-0.15(-0.28%)
Nov 19, 2014	54.08	54.32	53.82	54.27	1,724,539	+0.20(+0.36%)
Nov 18, 2014	53.85	54.26	53.64	54.07	1,544,380	+0.22(+0.40%)
Nov 17, 2014	53.63	54.00	53.56	53.85	1,787,056	+0.17(+0.31%)
Nov 14, 2014	53.35	54.00	53.33	53.69	1,785,729	+0.31(+0.58%)
Nov 13, 2014	53.34	53.55	53.13	53.37	1,507,560	+0.17(+0.33%)
Nov 12, 2014	52.88	53.28	52.88	53.20	1,245,663	+0.22(+0.42%)
Nov 11, 2014	52.98	53.06	52.88	52.98	1,133,421	+0.09(+0.16%)
Nov 10, 2014	52.67	52.90	52.66	52.89	1,116,108	+0.19(+0.36%)
Nov 07, 2014	52.84	52.84	52.43	52.70	2,764,512	-0.07(-0.14%)
Nov 06, 2014	52.58	52.84	52.34	52.77	1,626,941	+0.35(+0.66%)
Nov 05, 2014	52.69	52.80	52.13	52.42	1,423,397	+0.13(+0.25%)
Nov 04, 2014	52.62	52.79	52.27	52.29	2,169,558	-0.34(-0.65%)
Nov 03, 2014	52.25	52.77	52.25	52.63	1,651,844	+0.55(+1.06%)
Oct 31, 2014	51.92	52.18	51.87	52.08	2,689,767	+0.80(+1.55%)
Oct 30, 2014	50.68	51.42	50.54	51.29	1,603,710	+0.48(+0.94%)
Oct 29, 2014	50.69	50.88	50.53	50.81	2,231,534	+0.07(+0.13%)
Oct 28, 2014	50.50	50.74	50.13	50.74	1,582,443	+0.59(+1.17%)
Oct 27, 2014	50.70	50.87	50.12	50.16	2,297,383	-0.72(-1.41%)
Oct 24, 2014	50.23	50.96	50.19	50.87	2,580,082	+0.58(+1.15%)
Oct 23, 2014	48.66	50.32	48.63	50.29	4,525,411	+1.75(+3.61%)
Oct 22, 2014	49.47	49.78	48.50	48.54	3,605,959	-1.48(-2.96%)
Oct 21, 2014	50.57	50.73	49.29	50.02	2,699,040	+1.25(+2.57%)
Oct 20, 2014	48.45	48.83	48.42	48.76	1,708,765	+0.12(+0.25%)
Oct 17, 2014	48.16	48.88	47.99	48.64	2,686,526	+0.69(+1.44%)
Oct 16, 2014	47.22	48.48	47.14	47.95	2,694,915	+0.30(+0.62%)
Oct 15, 2014	46.52	47.69	46.41	47.66	3,341,232	-0.01(-0.03%)
Oct 14, 2014	47.39	47.92	47.39	47.67	3,034,355	+0.61(+1.29%)
Oct 13, 2014	47.40	47.68	46.82	47.06	2,632,035	-0.43(-0.90%)
Oct 10, 2014	47.89	48.38	47.49	47.49	3,003,791	-0.30(-0.62%)
Oct 09, 2014	48.62	48.68	47.52	47.79	2,581,004	-0.78(-1.60%)
Oct 08, 2014	47.96	48.76	47.60	48.56	4,831,915	+0.72(+1.52%)
Oct 07, 2014	48.84	48.85	47.78	47.84	3,093,796	-1.09(-2.24%)
Oct 06, 2014	49.45	49.50	48.92	48.93	1,954,525	-0.40(-0.81%)
Oct 03, 2014	48.99	49.61	48.99	49.33	2,180,428	+0.67(+1.39%)
Oct 02, 2014	48.89	49.05	48.07	48.66	2,021,919	-0.22(-0.46%)
Oct 01, 2014	49.79	49.93	48.72	48.88	2,242,257	-1.03(-2.06%)
Sep 30, 2014	50.14	50.42	49.91	49.91	3,398,888	-0.20(-0.41%)
Sep 29, 2014	50.21	50.53	50.00	50.11	1,899,441	-0.60(-1.19%)
Sep 26, 2014	50.14	50.74	50.10	50.71	1,501,194	+0.67(+1.35%)
Sep 25, 2014	50.24	50.30	49.83	50.04	2,253,430	-0.36(-0.70%)
Sep 24, 2014	49.76	50.47	49.52	50.40	2,034,663	+0.58(+1.16%)
Sep 23, 2014	50.25	50.45	49.63	49.82	3,093,153	-0.88(-1.73%)
Sep 22, 2014	51.12	51.12	50.41	50.69	1,800,137	-0.54(-1.06%)
Sep 19, 2014	51.19	51.37	50.81	51.24	3,077,089	+0.38(+0.76%)
Sep 18, 2014	50.68	51.00	50.54	50.85	1,442,359	+0.24(+0.47%)
Sep 17, 2014	50.89	51.04	50.40	50.61	1,405,027	-0.21(-0.41%)
Sep 16, 2014	50.59	50.93	50.33	50.82	1,727,224	+0.20(+0.40%)
Sep 15, 2014	51.15	51.15	50.44	50.62	1,423,735	-0.50(-0.97%)
Sep 12, 2014	51.33	51.34	50.83	51.12	1,244,822	-0.24(-0.48%)
Sep 11, 2014	51.52	51.70	51.20	51.36	1,593,538	-0.24(-0.46%)
Sep 10, 2014	51.66	51.75	51.21	51.60	1,842,185	-0.19(-0.36%)
Sep 09, 2014	51.70	51.81	51.32	51.79	1,570,725	+0.19(+0.36%)
Sep 08, 2014	52.05	52.05	51.43	51.60	1,403,920	-0.45(-0.86%)
Sep 05, 2014	51.79	52.05	51.61	52.05	1,250,865	+0.22(+0.43%)
Sep 04, 2014	51.88	52.08	51.71	51.82	1,633,264	-0.01(-0.03%)
Sep 03, 2014	52.26	52.38	51.67	51.84	1,447,667	-0.08(-0.15%)
Sep 02, 2014	51.79	52.24	51.64	51.92	1,547,812	+0.09(+0.18%)
Aug 29, 2014	52.02	51.82	51.82	51.82	1,557,662	-0.15(-0.29%)
Aug 28, 2014	51.97	52.20	51.59	51.97	1,284,685	-0.06(-0.12%)
Aug 27, 2014	51.77	52.04	51.49	52.04	1,566,298	+0.29(+0.56%)
Aug 26, 2014	51.81	52.01	51.60	51.75	946,938	+0.07(+0.14%)
Aug 25, 2014	52.09	52.09	51.55	51.68	1,438,121	-0.20(-0.39%)
Aug 22, 2014	52.15	52.26	51.80	51.88	999,847	-0.37(-0.72%)
Aug 21, 2014	51.86	52.28	51.82	52.26	1,501,449	+0.42(+0.81%)
Aug 20, 2014	51.64	52.02	51.51	51.84	1,042,023	+0.24(+0.46%)
Aug 19, 2014	52.02	52.15	51.59	51.60	1,116,656	-0.37(-0.71%)
Aug 18, 2014	51.89	52.06	51.85	51.97	879,235	+0.42(+0.81%)
Aug 15, 2014	52.01	52.08	51.09	51.55	1,568,664	-0.21(-0.40%)
Aug 14, 2014	51.40	51.78	51.20	51.76	1,198,884	+0.53(+1.04%)
Aug 13, 2014	51.45	51.53	51.11	51.23	1,292,776	+0.06(+0.11%)
Aug 12, 2014	51.29	51.43	51.10	51.17	1,312,060	-0.18(-0.35%)
Aug 11, 2014	51.13	51.75	51.13	51.35	1,202,368	+0.27(+0.54%)
Aug 08, 2014	50.41	50.97	50.23	51.07	1,813,487	+0.63(+1.24%)
Aug 07, 2014	50.80	51.02	50.40	50.45	1,882,063	-0.14(-0.28%)
Aug 06, 2014	50.38	50.75	50.15	50.59	1,925,423	-0.09(-0.18%)
Aug 05, 2014	50.87	50.99	50.43	50.69	1,571,241	-0.29(-0.56%)
Aug 04, 2014	50.77	51.10	50.46	50.97	1,497,584	+0.20(+0.40%)
Aug 01, 2014	50.21	51.02	50.05	50.77	2,397,347	+0.40(+0.80%)
Jul 31, 2014	51.61	51.64	50.23	50.37	3,223,897	-1.25(-2.41%)
Jul 30, 2014	52.30	52.38	51.51	51.61	2,766,296	-0.24(-0.47%)
Jul 29, 2014	52.49	52.56	51.82	51.86	2,774,715	-0.65(-1.23%)
Jul 28, 2014	52.66	52.66	52.11	52.51	4,085,614	-0.83(-1.57%)
Jul 25, 2014	52.46	53.36	52.44	53.34	3,729,205	+0.91(+1.73%)
Jul 24, 2014	52.18	52.56	51.93	52.44	2,111,341	+0.43(+0.83%)
Jul 23, 2014	52.10	52.54	51.83	52.00	2,573,835	-0.14(-0.26%)
Jul 22, 2014	51.72	52.24	51.06	52.14	4,297,137	+0.81(+1.57%)
Jul 21, 2014	51.43	51.58	51.09	51.33	2,170,209	-0.14(-0.28%)
Jul 18, 2014	51.38	51.56	51.14	51.48	1,713,610	+0.33(+0.65%)
Jul 17, 2014	51.12	51.53	51.02	51.15	2,541,000	-0.21(-0.41%)
Jul 16, 2014	51.38	51.59	51.00	51.36	2,920,275	+0.24(+0.48%)
Jul 15, 2014	51.41	51.49	50.77	51.11	3,207,077	-0.09(-0.18%)
Jul 14, 2014	51.47	51.57	51.08	51.20	2,655,377	-0.09(-0.17%)
Jul 11, 2014	51.41	51.42	51.10	51.29	1,731,938	-0.06(-0.13%)
Jul 10, 2014	51.31	51.46	51.07	51.36	1,330,609	-0.50(-0.96%)
Jul 09, 2014	51.72	51.91	51.43	51.85	1,912,155	+0.17(+0.33%)
Jul 08, 2014	52.15	52.23	51.51	51.68	1,186,611	-0.60(-1.16%)
Jul 07, 2014	52.75	52.75	52.23	52.28	1,730,924	-0.53(-0.99%)
Jul 03, 2014	51.59	52.81	52.81	52.81	2,817,549	+1.43(+2.79%)
Jul 02, 2014	51.52	51.72	51.29	51.38	1,410,141	-0.30(-0.58%)
Jul 01, 2014	51.46	51.84	51.44	51.68	1,428,794	+0.42(+0.83%)
Jun 30, 2014	51.54	51.71	51.14	51.25	2,309,420	-0.38(-0.74%)
Jun 27, 2014	51.33	51.66	51.33	51.64	1,616,999	+0.29(+0.56%)
Jun 26, 2014	51.51	51.54	50.97	51.35	1,337,015	-0.14(-0.27%)
Jun 25, 2014	51.12	51.54	50.97	51.49	1,460,346	+0.13(+0.25%)
Jun 24, 2014	50.97	51.50	50.97	51.36	1,682,133	+0.18(+0.35%)
Jun 23, 2014	51.29	51.48	51.09	51.18	2,089,039	-0.35(-0.68%)
Jun 20, 2014	51.39	51.54	51.08	51.53	2,476,825	+0.39(+0.76%)
Jun 19, 2014	50.66	51.23	50.57	51.14	1,705,277	+0.48(+0.94%)
Jun 18, 2014	50.56	50.73	50.12	50.66	2,060,286	+0.02(+0.04%)
Jun 17, 2014	50.46	50.78	50.33	50.64	2,951,253	+0.22(+0.44%)
Jun 16, 2014	50.57	50.64	49.93	50.42	2,036,450	-0.12(-0.24%)
Jun 13, 2014	50.69	50.79	50.20	50.54	1,332,964	+0.06(+0.13%)
Jun 12, 2014	50.80	50.84	50.31	50.48	2,732,818	-0.19(-0.38%)
Jun 11, 2014	50.52	50.75	50.43	50.67	2,457,734	-0.14(-0.27%)
Jun 10, 2014	50.98	51.08	50.65	50.81	1,740,869	+0.07(+0.14%)
Jun 06, 2014	51.14	51.14	50.52	50.74	2,180,646	-0.25(-0.49%)
Jun 05, 2014	50.73	51.05	50.61	50.99	2,806,806	+0.35(+0.69%)
Jun 04, 2014	50.60	50.89	50.44	50.64	1,640,863	-0.16(-0.31%)
Jun 03, 2014	50.96	51.02	50.61	50.79	2,633,676	-0.38(-0.74%)
Jun 02, 2014	50.95	51.18	50.64	51.17	2,592,599	+0.33(+0.65%)
May 30, 2014	50.67	50.96	50.37	50.84	3,165,274	+0.06(+0.13%)
May 29, 2014	50.49	50.87	50.34	50.78	2,871,597	+0.29(+0.58%)
May 28, 2014	50.19	50.59	49.97	50.49	3,962,800	+0.42(+0.84%)
May 27, 2014	49.90	50.31	49.22	50.07	3,533,247	+0.24(+0.49%)
May 23, 2014	49.46	49.82	49.82	49.82	4,789,904	+0.29(+0.59%)
May 22, 2014	49.06	49.62	48.82	49.53	1,781,776	+0.60(+1.23%)
May 21, 2014	48.69	49.09	48.24	48.93	2,953,997	+0.49(+1.00%)
May 20, 2014	48.24	48.71	48.07	48.44	2,593,661	+0.28(+0.58%)
May 19, 2014	48.01	48.30	47.91	48.16	4,068,597	+0.09(+0.18%)
May 16, 2014	48.16	48.56	47.61	48.08	4,300,629	-0.33(-0.68%)
May 15, 2014	47.87	48.47	47.21	48.41	4,880,465	+0.52(+1.09%)
May 14, 2014	49.03	49.09	47.86	47.89	5,120,051	-1.26(-2.56%)
May 13, 2014	48.91	49.38	48.54	49.14	5,684,508	+0.17(+0.35%)
May 12, 2014	48.24	49.08	47.90	48.97	6,930,478	+0.62(+1.29%)
May 09, 2014	47.34	48.73	46.83	48.35	17,185,414	+1.04(+2.21%)
May 08, 2014	46.82	47.51	46.76	47.31	1,548,481	+0.30(+0.64%)
May 07, 2014	47.43	47.57	46.88	47.01	1,550,692	-0.24(-0.51%)
May 06, 2014	47.55	47.68	47.24	47.25	2,523,321	-0.41(-0.85%)
May 05, 2014	47.58	47.95	47.34	47.66	1,329,625	-0.28(-0.58%)
May 02, 2014	47.88	48.10	47.72	47.94	2,039,840	+0.04(+0.07%)