Omnicom Group (NY: OMC )

Historical Prices

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