Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	50.68	50.97	50.38	50.86	3,164,552	+0.06(+0.13%)
May 29, 2014	50.50	50.88	50.36	50.79	2,870,942	+0.29(+0.58%)
May 28, 2014	50.20	50.60	49.98	50.50	3,961,897	+0.42(+0.84%)
May 27, 2014	49.91	50.32	49.23	50.08	3,532,441	+0.24(+0.49%)
May 23, 2014	49.47	49.83	49.83	49.83	4,788,812	+0.29(+0.59%)
May 22, 2014	49.08	49.63	48.83	49.54	1,781,369	+0.60(+1.23%)
May 21, 2014	48.70	49.10	48.25	48.94	2,953,324	+0.49(+1.00%)
May 20, 2014	48.25	48.73	48.08	48.45	2,593,069	+0.28(+0.58%)
May 19, 2014	48.03	48.31	47.93	48.18	4,067,669	+0.09(+0.18%)
May 16, 2014	48.18	48.58	47.62	48.09	4,299,649	-0.33(-0.68%)
May 15, 2014	47.88	48.48	47.22	48.42	4,879,353	+0.52(+1.09%)
May 14, 2014	49.04	49.10	47.88	47.90	5,118,884	-1.26(-2.56%)
May 13, 2014	48.93	49.39	48.55	49.15	5,683,212	+0.17(+0.35%)
May 12, 2014	48.25	49.09	47.91	48.98	6,928,898	+0.62(+1.29%)
May 09, 2014	47.35	48.74	46.84	48.36	17,181,496	+1.04(+2.21%)
May 08, 2014	46.83	47.53	46.77	47.32	1,548,128	+0.30(+0.64%)
May 07, 2014	47.44	47.58	46.89	47.02	1,550,338	-0.24(-0.51%)
May 06, 2014	47.56	47.69	47.25	47.26	2,522,746	-0.41(-0.85%)
May 05, 2014	47.59	47.96	47.35	47.67	1,329,322	-0.28(-0.58%)
May 02, 2014	47.89	48.11	47.73	47.95	2,039,375	+0.04(+0.07%)