Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	61.05	61.88	60.55	61.88	2,107,772	+1.06(+1.74%)
Jun 29, 2016	60.08	60.89	60.08	60.83	3,019,028	+0.96(+1.61%)
Jun 28, 2016	59.44	59.92	59.13	59.86	2,152,587	+0.96(+1.62%)
Jun 27, 2016	60.64	60.64	58.72	58.91	3,417,895	-2.37(-3.87%)
Jun 24, 2016	62.40	62.42	61.17	61.28	4,430,216	-3.24(-5.03%)
Jun 23, 2016	64.42	64.52	64.03	64.52	1,749,648	+0.85(+1.34%)
Jun 22, 2016	63.52	63.86	63.01	63.67	2,072,852	+0.43(+0.67%)
Jun 21, 2016	63.24	63.52	62.70	63.24	1,769,794	+0.25(+0.40%)
Jun 20, 2016	62.52	63.15	62.43	62.99	1,649,282	+1.22(+1.97%)
Jun 17, 2016	61.94	61.96	61.31	61.78	1,902,883	-0.27(-0.44%)
Jun 16, 2016	61.81	62.20	61.05	62.05	1,810,364	+0.07(+0.11%)
Jun 15, 2016	62.19	62.46	61.91	61.98	2,232,562	-0.17(-0.28%)
Jun 14, 2016	62.29	62.37	61.55	62.16	2,775,395	-0.23(-0.37%)
Jun 13, 2016	62.87	63.18	60.33	62.38	1,884,187	-0.90(-1.42%)
Jun 10, 2016	63.74	63.82	63.20	63.28	2,028,310	-0.81(-1.27%)
Jun 09, 2016	63.99	64.28	63.78	64.09	2,212,225	-0.32(-0.50%)
Jun 08, 2016	62.97	64.70	62.93	64.41	3,350,297	+1.58(+2.52%)
Jun 07, 2016	62.39	62.93	62.16	62.83	1,954,275	+0.63(+1.01%)
Jun 06, 2016	61.85	62.35	61.49	62.20	1,802,554	+0.38(+0.61%)
Jun 03, 2016	62.40	62.45	61.24	61.82	2,688,242	-0.83(-1.32%)
Jun 02, 2016	62.60	62.71	62.26	62.65	2,574,551	+0.07(+0.11%)