Omnicom Group (NY: OMC )

Historical Prices

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