Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	51.37	51.69	51.02	51.37	2,235,063	+0.21(+0.42%)
Jun 29, 2015	52.06	52.25	51.16	51.16	2,168,215	-1.21(-2.32%)
Jun 26, 2015	52.38	52.66	52.26	52.37	1,706,363	+0.16(+0.31%)
Jun 25, 2015	52.66	52.72	52.03	52.21	1,763,864	-0.24(-0.45%)
Jun 24, 2015	52.97	53.21	52.44	52.44	1,224,715	-0.67(-1.27%)
Jun 23, 2015	53.85	53.86	53.12	53.12	1,367,956	-0.68(-1.26%)
Jun 22, 2015	53.57	53.99	53.57	53.80	1,472,871	+0.46(+0.86%)
Jun 19, 2015	53.57	53.60	53.18	53.34	2,326,714	-0.44(-0.82%)
Jun 18, 2015	53.74	54.29	53.69	53.78	2,220,999	+0.10(+0.18%)
Jun 17, 2015	53.60	53.91	53.47	53.68	1,101,643	+0.21(+0.40%)
Jun 16, 2015	53.06	53.51	52.89	53.47	1,559,015	+0.45(+0.85%)
Jun 15, 2015	53.06	53.31	52.91	53.02	1,723,860	-0.58(-1.08%)
Jun 12, 2015	53.80	53.85	53.43	53.60	1,511,400	-0.46(-0.85%)
Jun 11, 2015	54.15	54.28	53.95	54.05	844,520	-0.07(-0.12%)
Jun 10, 2015	53.71	54.24	53.65	54.12	1,680,969	+0.67(+1.24%)
Jun 09, 2015	53.77	53.79	53.15	53.46	1,602,095	-0.41(-0.76%)
Jun 08, 2015	53.87	54.09	53.81	53.87	1,750,795	-0.15(-0.27%)
Jun 05, 2015	54.24	54.37	53.80	54.01	1,976,683	-0.30(-0.55%)
Jun 04, 2015	54.78	54.90	54.28	54.31	1,234,977	-0.73(-1.32%)
Jun 03, 2015	55.00	55.29	54.75	55.04	905,875	+0.26(+0.48%)
Jun 02, 2015	54.64	55.12	54.51	54.78	1,305,484	-0.06(-0.11%)