Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	61.07	61.90	60.57	61.90	2,107,291	+1.06(+1.74%)
Jun 29, 2016	60.10	60.90	60.10	60.84	3,018,339	+0.96(+1.61%)
Jun 28, 2016	59.45	59.93	59.15	59.88	2,152,096	+0.96(+1.62%)
Jun 27, 2016	60.65	60.66	58.73	58.92	3,417,115	-2.37(-3.87%)
Jun 24, 2016	62.41	62.44	61.18	61.29	4,429,205	-3.24(-5.03%)
Jun 23, 2016	64.43	64.53	64.05	64.53	1,749,249	+0.85(+1.34%)
Jun 22, 2016	63.54	63.87	63.03	63.68	2,072,379	+0.43(+0.67%)
Jun 21, 2016	63.26	63.54	62.72	63.26	1,769,390	+0.25(+0.40%)
Jun 20, 2016	62.53	63.17	62.44	63.01	1,648,906	+1.22(+1.97%)
Jun 17, 2016	61.96	61.97	61.32	61.79	1,902,449	-0.27(-0.44%)
Jun 16, 2016	61.82	62.22	61.07	62.06	1,809,951	+0.07(+0.11%)
Jun 15, 2016	62.21	62.47	61.92	62.00	2,232,053	-0.17(-0.28%)
Jun 14, 2016	62.30	62.38	61.56	62.17	2,774,761	-0.23(-0.37%)
Jun 13, 2016	62.88	63.20	60.35	62.40	1,883,757	-0.90(-1.42%)
Jun 10, 2016	63.76	63.83	63.22	63.29	2,027,847	-0.81(-1.27%)
Jun 09, 2016	64.01	64.30	63.80	64.11	2,211,720	-0.32(-0.50%)
Jun 08, 2016	62.98	64.71	62.95	64.43	3,349,533	+1.58(+2.52%)
Jun 07, 2016	62.40	62.94	62.18	62.84	1,953,829	+0.63(+1.01%)
Jun 06, 2016	61.86	62.37	61.51	62.22	1,802,143	+0.38(+0.61%)
Jun 03, 2016	62.41	62.46	61.25	61.84	2,687,629	-0.83(-1.32%)
Jun 02, 2016	62.62	62.72	62.28	62.67	2,573,964	+0.07(+0.11%)