Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	51.55	51.72	51.15	51.27	2,308,893	-0.38(-0.74%)
Jun 27, 2014	51.34	51.68	51.34	51.65	1,616,630	+0.29(+0.56%)
Jun 26, 2014	51.52	51.55	50.99	51.36	1,336,710	-0.14(-0.27%)
Jun 25, 2014	51.13	51.55	50.98	51.50	1,460,013	+0.13(+0.25%)
Jun 24, 2014	50.99	51.51	50.98	51.37	1,681,750	+0.18(+0.35%)
Jun 23, 2014	51.30	51.49	51.10	51.19	2,088,562	-0.35(-0.68%)
Jun 20, 2014	51.40	51.55	51.09	51.54	2,476,260	+0.39(+0.76%)
Jun 19, 2014	50.67	51.24	50.58	51.15	1,704,888	+0.48(+0.94%)
Jun 18, 2014	50.58	50.74	50.14	50.68	2,059,815	+0.02(+0.04%)
Jun 17, 2014	50.47	50.79	50.34	50.65	2,950,580	+0.22(+0.44%)
Jun 16, 2014	50.58	50.65	49.94	50.43	2,035,985	-0.12(-0.24%)
Jun 13, 2014	50.70	50.81	50.21	50.55	1,332,660	+0.06(+0.13%)
Jun 12, 2014	50.81	50.85	50.32	50.49	2,732,194	-0.19(-0.38%)
Jun 11, 2014	50.53	50.76	50.45	50.68	2,457,173	-0.14(-0.27%)
Jun 10, 2014	50.99	51.10	50.66	50.82	1,740,472	+0.07(+0.14%)
Jun 06, 2014	51.15	51.15	50.53	50.75	2,180,149	-0.25(-0.49%)
Jun 05, 2014	50.74	51.06	50.62	51.00	2,806,166	+0.35(+0.69%)
Jun 04, 2014	50.61	50.90	50.45	50.65	1,640,489	-0.16(-0.31%)
Jun 03, 2014	50.97	51.03	50.62	50.81	2,633,075	-0.38(-0.74%)