Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	51.38	51.70	51.03	51.38	2,234,553	+0.21(+0.42%)
Jun 29, 2015	52.07	52.26	51.17	51.17	2,167,720	-1.21(-2.31%)
Jun 26, 2015	52.39	52.68	52.27	52.38	1,705,973	+0.16(+0.31%)
Jun 25, 2015	52.67	52.73	52.04	52.22	1,763,462	-0.24(-0.45%)
Jun 24, 2015	52.99	53.22	52.45	52.45	1,224,436	-0.67(-1.27%)
Jun 23, 2015	53.87	53.87	53.13	53.13	1,367,644	-0.68(-1.26%)
Jun 22, 2015	53.59	54.00	53.59	53.81	1,472,535	+0.46(+0.86%)
Jun 19, 2015	53.59	53.62	53.19	53.35	2,326,184	-0.44(-0.82%)
Jun 18, 2015	53.75	54.30	53.70	53.79	2,220,492	+0.10(+0.18%)
Jun 17, 2015	53.61	53.93	53.48	53.70	1,101,392	+0.21(+0.40%)
Jun 16, 2015	53.07	53.52	52.91	53.48	1,558,659	+0.45(+0.85%)
Jun 15, 2015	53.07	53.33	52.92	53.03	1,723,467	-0.58(-1.08%)
Jun 12, 2015	53.81	53.87	53.45	53.61	1,511,055	-0.46(-0.85%)
Jun 11, 2015	54.16	54.30	53.96	54.07	844,328	-0.07(-0.12%)
Jun 10, 2015	53.73	54.25	53.66	54.13	1,680,586	+0.67(+1.24%)
Jun 09, 2015	53.78	53.80	53.17	53.47	1,601,729	-0.41(-0.76%)
Jun 08, 2015	53.88	54.11	53.82	53.88	1,750,396	-0.15(-0.27%)
Jun 05, 2015	54.25	54.38	53.81	54.03	1,976,232	-0.30(-0.55%)
Jun 04, 2015	54.80	54.91	54.30	54.33	1,234,696	-0.73(-1.32%)
Jun 03, 2015	55.01	55.30	54.77	55.05	905,669	+0.26(+0.48%)
Jun 02, 2015	54.66	55.13	54.52	54.79	1,305,186	-0.06(-0.11%)