Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	54.15	54.29	53.83	54.04	1,330,676	+0.15(+0.27%)
Jul 30, 2015	53.95	54.09	53.36	53.89	1,304,834	-0.24(-0.44%)
Jul 29, 2015	53.65	54.21	53.30	54.13	1,797,319	+0.58(+1.09%)
Jul 28, 2015	53.09	53.62	52.65	53.54	2,000,621	+0.70(+1.32%)
Jul 27, 2015	52.94	53.24	52.48	52.85	2,248,045	-0.27(-0.51%)
Jul 24, 2015	53.99	54.06	53.11	53.12	1,698,074	-0.89(-1.64%)
Jul 23, 2015	54.81	55.09	53.89	54.01	2,428,047	-0.49(-0.90%)
Jul 22, 2015	54.03	54.52	53.62	54.50	2,791,380	+0.40(+0.74%)
Jul 21, 2015	54.94	55.13	52.94	54.10	5,520,990	-0.67(-1.22%)
Jul 20, 2015	54.50	54.85	54.28	54.76	4,930,322	+0.19(+0.35%)
Jul 17, 2015	54.42	54.60	54.25	54.57	3,043,485	+0.26(+0.48%)
Jul 16, 2015	54.22	54.45	53.96	54.31	2,196,703	+0.33(+0.62%)
Jul 15, 2015	54.10	54.32	53.68	53.98	3,844,944	+0.26(+0.48%)
Jul 14, 2015	53.67	53.90	53.57	53.72	2,018,478	+0.00(+0.00%)
Jul 13, 2015	54.07	54.07	53.53	53.72	2,548,468	-0.03(-0.06%)
Jul 10, 2015	53.20	53.89	53.14	53.75	3,249,915	+1.26(+2.39%)
Jul 09, 2015	52.37	52.79	52.34	52.49	3,095,528	+0.91(+1.76%)
Jul 08, 2015	51.80	52.04	51.34	51.58	2,699,696	-0.57(-1.09%)
Jul 07, 2015	51.31	52.20	51.00	52.15	2,362,968	+0.94(+1.83%)
Jul 06, 2015	51.19	51.27	50.84	51.21	2,578,909	-0.07(-0.14%)
Jul 02, 2015	51.80	51.29	51.29	51.29	2,302,754	-0.40(-0.77%)
Jul 01, 2015	52.12	52.87	51.65	51.69	1,817,531	+0.30(+0.59%)
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%)
Jun 01, 2015	54.91	55.16	54.31	54.85	1,716,977	+0.12(+0.21%)
May 29, 2015	55.21	55.30	54.38	54.73	3,197,256	-0.62(-1.11%)
May 28, 2015	55.49	55.52	55.14	55.35	1,502,250	-0.19(-0.34%)
May 27, 2015	55.65	55.79	55.30	55.54	2,424,671	+0.09(+0.16%)
May 26, 2015	56.39	56.42	55.30	55.45	2,268,308	-1.07(-1.90%)
May 22, 2015	56.93	56.52	56.52	56.52	1,530,623	-0.46(-0.80%)
May 21, 2015	57.01	57.23	56.82	56.98	1,176,829	+0.01(+0.03%)
May 20, 2015	57.26	57.48	56.78	56.96	1,485,098	-0.16(-0.28%)
May 19, 2015	57.49	57.72	57.08	57.12	1,649,650	-0.17(-0.29%)
May 18, 2015	57.28	57.54	57.24	57.29	1,697,170	-0.08(-0.14%)
May 15, 2015	57.18	57.37	57.10	57.37	2,500,662	+0.25(+0.44%)
May 14, 2015	56.74	57.16	56.45	57.12	1,487,349	+0.76(+1.34%)
May 13, 2015	56.15	56.57	56.10	56.37	1,101,835	+0.25(+0.44%)
May 12, 2015	56.12	56.27	55.68	56.12	1,053,368	-0.35(-0.61%)
May 11, 2015	56.65	57.14	56.46	56.46	1,390,133	-0.15(-0.26%)
May 08, 2015	56.62	57.29	56.46	56.61	1,267,965	+0.59(+1.05%)
May 07, 2015	56.01	56.27	55.65	56.02	1,702,778	+0.40(+0.73%)
May 06, 2015	56.07	56.43	55.37	55.62	1,836,897	-0.39(-0.69%)
May 05, 2015	56.41	56.72	55.99	56.01	1,669,442	-0.59(-1.04%)
May 04, 2015	56.54	56.83	56.40	56.60	1,116,087	+0.23(+0.42%)
May 01, 2015	55.97	56.45	55.79	56.36	1,404,796	+0.73(+1.31%)
Apr 30, 2015	55.96	56.13	55.35	55.63	2,055,625	-0.35(-0.63%)
Apr 29, 2015	55.96	56.13	55.52	55.99	2,477,395	-0.08(-0.14%)
Apr 28, 2015	56.72	56.92	56.02	56.07	2,027,409	-0.67(-1.18%)
Apr 27, 2015	57.00	57.29	56.72	56.74	2,231,446	-0.18(-0.31%)
Apr 24, 2015	57.25	57.27	56.49	56.91	2,066,414	-0.22(-0.39%)
Apr 23, 2015	57.14	57.48	56.79	57.13	1,395,716	-0.04(-0.08%)
Apr 22, 2015	56.28	57.35	55.94	57.18	2,863,180	+0.90(+1.59%)
Apr 21, 2015	57.09	57.18	56.14	56.28	2,471,417	-0.91(-1.59%)
Apr 20, 2015	56.80	57.54	56.68	57.19	3,294,416	+0.69(+1.22%)
Apr 17, 2015	56.54	56.67	56.15	56.50	2,196,299	-0.33(-0.58%)
Apr 16, 2015	56.84	57.19	56.57	56.83	2,053,078	+0.00(+0.00%)
Apr 15, 2015	57.36	57.43	56.72	56.83	2,167,766	-0.41(-0.72%)
Apr 14, 2015	56.83	57.25	56.52	57.24	2,263,626	+0.39(+0.68%)
Apr 13, 2015	57.26	57.38	56.71	56.85	2,187,779	-0.88(-1.53%)
Apr 10, 2015	57.35	57.76	57.12	57.73	1,243,482	+0.37(+0.64%)
Apr 09, 2015	57.85	58.00	57.21	57.37	2,726,716	-0.58(-1.00%)
Apr 08, 2015	57.52	58.22	57.40	57.95	1,905,719	+0.47(+0.82%)
Apr 07, 2015	57.92	58.04	57.48	57.48	1,725,685	-0.55(-0.95%)
Apr 06, 2015	57.96	58.09	57.59	58.03	1,207,240	+0.22(+0.38%)
Apr 02, 2015	57.14	57.81	57.81	57.81	1,356,454	+0.76(+1.34%)
Apr 01, 2015	56.81	57.14	56.39	57.04	1,767,024	-0.22(-0.38%)
Mar 31, 2015	57.21	57.76	56.99	57.26	1,403,138	-0.04(-0.08%)
Mar 30, 2015	56.77	57.41	56.77	57.31	1,112,726	+0.75(+1.32%)
Mar 27, 2015	56.46	56.79	56.38	56.56	907,664	+0.12(+0.22%)
Mar 26, 2015	56.54	56.74	56.22	56.43	1,670,471	-0.29(-0.52%)
Mar 25, 2015	57.40	57.53	56.68	56.73	1,595,433	-0.54(-0.95%)
Mar 24, 2015	57.55	57.84	57.27	57.27	1,034,377	-0.35(-0.61%)
Mar 23, 2015	57.54	57.97	57.51	57.62	1,119,882	+0.12(+0.20%)
Mar 20, 2015	57.71	57.98	57.48	57.51	1,949,335	+0.06(+0.10%)
Mar 19, 2015	57.31	57.50	57.00	57.45	878,560	+0.07(+0.13%)
Mar 18, 2015	56.64	57.68	56.16	57.37	1,102,621	+0.73(+1.28%)
Mar 17, 2015	56.93	57.12	56.51	56.65	970,564	-0.62(-1.09%)
Mar 16, 2015	56.96	57.43	56.66	57.27	1,229,581	+0.68(+1.21%)
Mar 13, 2015	56.99	57.03	56.17	56.59	1,094,311	-0.47(-0.82%)
Mar 12, 2015	56.25	57.18	56.12	57.06	1,196,784	+0.98(+1.75%)
Mar 11, 2015	56.40	56.46	55.91	56.07	1,243,392	-0.15(-0.26%)
Mar 10, 2015	56.55	56.68	56.11	56.22	1,308,660	-0.82(-1.44%)
Mar 09, 2015	56.85	57.14	56.57	57.04	1,014,248	+0.42(+0.74%)
Mar 06, 2015	57.22	57.44	56.44	56.62	1,602,062	-0.87(-1.52%)
Mar 05, 2015	58.05	58.17	57.23	57.50	1,149,674	-0.21(-0.36%)
Mar 04, 2015	58.26	58.33	57.41	57.70	1,465,257	-0.63(-1.08%)
Mar 03, 2015	58.73	58.99	58.18	58.33	1,693,781	-0.42(-0.72%)
Mar 02, 2015	58.05	59.09	58.04	58.76	2,187,469	+0.72(+1.23%)
Feb 27, 2015	58.52	58.65	57.91	58.04	1,795,738	-0.48(-0.82%)
Feb 26, 2015	57.76	58.76	57.60	58.52	3,407,133	+0.77(+1.33%)
Feb 25, 2015	56.86	57.79	56.86	57.76	2,315,019	+0.74(+1.31%)
Feb 24, 2015	56.67	57.13	56.57	57.01	1,292,344	+0.22(+0.39%)
Feb 23, 2015	56.92	57.04	56.54	56.79	1,303,527	-0.08(-0.14%)
Feb 20, 2015	56.77	56.89	56.25	56.87	1,723,443	+0.03(+0.05%)
Feb 19, 2015	56.54	56.86	56.41	56.84	1,218,025	+0.42(+0.74%)
Feb 18, 2015	56.39	56.68	56.33	56.43	1,398,903	+0.09(+0.17%)
Feb 17, 2015	56.49	56.65	56.19	56.33	1,807,460	-0.26(-0.46%)
Feb 13, 2015	55.92	56.60	56.60	56.60	2,486,645	+0.80(+1.43%)
Feb 12, 2015	55.47	56.12	55.28	55.80	2,064,655	+0.61(+1.11%)
Feb 11, 2015	54.63	55.38	54.27	55.19	3,690,628	+0.32(+0.59%)
Feb 10, 2015	55.30	55.32	52.73	54.87	6,040,524	-0.45(-0.82%)
Feb 09, 2015	54.16	55.43	54.16	55.32	3,497,141	+0.69(+1.26%)
Feb 06, 2015	54.84	55.13	54.45	54.63	1,526,713	-0.27(-0.49%)
Feb 05, 2015	54.10	55.06	53.90	54.90	2,154,865	+0.85(+1.57%)
Feb 04, 2015	54.16	54.63	53.94	54.06	1,455,603	-0.12(-0.22%)
Feb 03, 2015	53.77	54.19	53.52	54.17	1,428,278	+0.80(+1.49%)
Feb 02, 2015	53.37	53.65	52.52	53.38	2,381,548	+0.26(+0.48%)
Jan 30, 2015	53.60	53.92	53.02	53.12	1,865,995	-1.01(-1.87%)
Jan 29, 2015	53.50	54.30	52.96	54.14	1,481,998	+0.61(+1.13%)
Jan 28, 2015	54.25	54.33	53.28	53.53	2,377,686	-0.31(-0.57%)
Jan 27, 2015	53.98	54.36	53.51	53.84	1,532,695	-0.59(-1.09%)
Jan 26, 2015	54.35	54.62	53.79	54.43	1,026,124	+0.17(+0.31%)
Jan 23, 2015	55.11	55.22	54.20	54.26	1,548,814	-0.79(-1.43%)
Jan 22, 2015	54.75	55.25	54.25	55.05	1,780,847	+0.59(+1.09%)
Jan 21, 2015	53.60	54.49	53.52	54.46	1,771,630	+0.65(+1.21%)
Jan 20, 2015	53.71	53.93	53.20	53.81	1,971,892	+0.12(+0.22%)
Jan 16, 2015	52.90	53.73	52.90	53.69	2,629,474	+0.31(+0.59%)
Jan 15, 2015	53.92	54.33	53.30	53.38	2,484,355	-1.12(-2.05%)
Jan 14, 2015	53.76	54.54	53.47	54.49	1,787,097	+0.18(+0.34%)
Jan 13, 2015	54.76	55.26	53.63	54.31	1,601,597	+0.02(+0.04%)
Jan 12, 2015	54.81	54.87	54.07	54.29	1,138,709	-0.32(-0.59%)
Jan 09, 2015	55.22	55.24	54.49	54.61	1,131,598	-0.48(-0.87%)
Jan 08, 2015	54.68	55.22	54.64	55.09	1,608,565	+0.85(+1.57%)
Jan 07, 2015	54.51	54.51	53.76	54.24	2,162,444	+0.18(+0.34%)
Jan 06, 2015	54.52	54.59	53.40	54.06	3,028,952	-0.36(-0.66%)
Jan 05, 2015	55.32	55.48	54.22	54.41	2,241,401	-0.99(-1.79%)
Jan 02, 2015	56.92	56.96	55.18	55.41	1,629,371	-1.12(-1.99%)
Dec 31, 2014	56.89	56.53	56.53	56.53	1,738,527	-0.09(-0.17%)
Dec 30, 2014	56.87	56.92	56.31	56.62	1,118,336	-0.26(-0.45%)
Dec 29, 2014	56.42	56.94	56.13	56.88	1,222,379	+0.36(+0.63%)
Dec 26, 2014	56.37	56.77	56.11	56.52	1,333,649	+0.07(+0.12%)
Dec 24, 2014	56.55	56.46	56.46	56.46	756,477	-0.20(-0.36%)
Dec 23, 2014	56.43	56.79	56.07	56.66	1,764,066	+0.47(+0.84%)
Dec 22, 2014	56.15	56.37	55.86	56.19	2,382,503	+0.21(+0.38%)
Dec 19, 2014	55.93	56.46	55.71	55.98	3,340,772	+0.12(+0.22%)
Dec 18, 2014	56.00	56.10	55.23	55.85	2,992,386	+0.58(+1.05%)
Dec 17, 2014	54.45	55.33	54.03	55.27	2,281,294	+1.04(+1.93%)
Dec 16, 2014	54.70	55.05	54.16	54.23	2,485,616	-0.50(-0.91%)
Dec 15, 2014	55.44	55.61	54.41	54.73	2,050,929	-0.38(-0.68%)
Dec 12, 2014	55.69	56.18	55.07	55.10	2,301,122	-1.09(-1.94%)
Dec 11, 2014	56.43	56.90	56.07	56.19	1,442,807	+0.02(+0.04%)
Dec 10, 2014	56.55	56.58	56.15	56.17	3,097,374	-0.49(-0.87%)
Dec 09, 2014	56.27	56.77	55.97	56.66	3,090,353	-0.18(-0.32%)
Dec 08, 2014	56.77	56.90	56.29	56.84	1,844,970	+0.06(+0.10%)
Dec 05, 2014	56.61	56.82	56.53	56.79	1,615,838	+0.13(+0.23%)
Dec 04, 2014	56.36	56.72	56.11	56.66	1,903,496	+0.17(+0.30%)
Dec 03, 2014	56.58	56.61	56.28	56.49	1,403,270	+0.04(+0.06%)
Dec 02, 2014	55.97	56.66	55.86	56.45	2,264,428	+0.48(+0.85%)
Dec 01, 2014	55.89	56.13	55.59	55.97	1,468,453	-0.04(-0.08%)
Nov 28, 2014	55.56	56.10	55.47	56.02	1,032,976	+0.46(+0.82%)
Nov 26, 2014	55.16	55.56	55.56	55.56	1,095,643	+0.34(+0.62%)
Nov 25, 2014	55.18	55.43	55.05	55.22	2,625,153	+0.04(+0.08%)
Nov 24, 2014	54.60	55.25	54.53	55.18	1,671,274	+0.79(+1.45%)
Nov 21, 2014	54.44	54.57	54.19	54.39	2,316,894	+0.26(+0.48%)
Nov 20, 2014	54.23	54.33	54.02	54.13	1,600,698	-0.15(-0.28%)
Nov 19, 2014	54.10	54.33	53.84	54.28	1,724,146	+0.20(+0.36%)
Nov 18, 2014	53.86	54.27	53.65	54.08	1,544,028	+0.22(+0.40%)
Nov 17, 2014	53.65	54.01	53.57	53.86	1,786,649	+0.17(+0.31%)
Nov 14, 2014	53.36	54.01	53.34	53.70	1,785,322	+0.31(+0.58%)
Nov 13, 2014	53.35	53.56	53.14	53.39	1,507,216	+0.17(+0.33%)
Nov 12, 2014	52.89	53.30	52.89	53.21	1,245,379	+0.22(+0.42%)
Nov 11, 2014	52.99	53.07	52.89	52.99	1,133,162	+0.09(+0.16%)
Nov 10, 2014	52.68	52.91	52.67	52.90	1,115,854	+0.19(+0.36%)
Nov 07, 2014	52.85	52.85	52.44	52.71	2,763,882	-0.07(-0.14%)
Nov 06, 2014	52.59	52.86	52.35	52.78	1,626,570	+0.35(+0.66%)
Nov 05, 2014	52.70	52.81	52.14	52.44	1,423,072	+0.13(+0.25%)
Nov 04, 2014	52.63	52.81	52.28	52.31	2,169,063	-0.34(-0.65%)
Nov 03, 2014	52.26	52.78	52.26	52.65	1,651,468	+0.55(+1.06%)
Oct 31, 2014	51.94	52.19	51.88	52.10	2,689,154	+0.80(+1.55%)
Oct 30, 2014	50.69	51.44	50.55	51.30	1,603,344	+0.48(+0.94%)
Oct 29, 2014	50.70	50.89	50.54	50.82	2,231,025	+0.07(+0.13%)
Oct 28, 2014	50.52	50.75	50.14	50.75	1,582,082	+0.59(+1.17%)
Oct 27, 2014	50.71	50.89	50.13	50.17	2,296,859	-0.72(-1.41%)
Oct 24, 2014	50.24	50.97	50.20	50.89	2,579,494	+0.58(+1.15%)
Oct 23, 2014	48.67	50.33	48.64	50.31	4,524,379	+1.75(+3.61%)
Oct 22, 2014	49.48	49.79	48.51	48.55	3,605,137	-1.48(-2.96%)
Oct 21, 2014	50.58	50.74	49.30	50.03	2,698,425	+1.25(+2.57%)
Oct 20, 2014	48.46	48.84	48.43	48.78	1,708,376	+0.12(+0.25%)
Oct 17, 2014	48.17	48.89	48.00	48.65	2,685,914	+0.69(+1.44%)
Oct 16, 2014	47.23	48.49	47.15	47.96	2,694,300	+0.30(+0.62%)
Oct 15, 2014	46.53	47.70	46.42	47.67	3,340,470	-0.01(-0.03%)
Oct 14, 2014	47.40	47.93	47.40	47.68	3,033,663	+0.61(+1.29%)
Oct 13, 2014	47.41	47.69	46.83	47.07	2,631,435	-0.43(-0.90%)
Oct 10, 2014	47.91	48.39	47.50	47.50	3,003,107	-0.30(-0.62%)
Oct 09, 2014	48.63	48.70	47.54	47.80	2,580,416	-0.78(-1.60%)
Oct 08, 2014	47.97	48.78	47.61	48.57	4,830,813	+0.73(+1.52%)
Oct 07, 2014	48.85	48.86	47.79	47.85	3,093,091	-1.09(-2.24%)
Oct 06, 2014	49.46	49.51	48.93	48.94	1,954,079	-0.40(-0.81%)
Oct 03, 2014	49.00	49.62	49.00	49.34	2,179,931	+0.67(+1.39%)
Oct 02, 2014	48.90	49.07	48.08	48.67	2,021,458	-0.22(-0.46%)
Oct 01, 2014	49.80	49.94	48.73	48.89	2,241,746	-1.03(-2.06%)
Sep 30, 2014	50.15	50.44	49.92	49.92	3,398,113	-0.20(-0.40%)
Sep 29, 2014	50.22	50.54	50.02	50.12	1,899,008	-0.60(-1.19%)
Sep 26, 2014	50.15	50.75	50.11	50.73	1,500,852	+0.67(+1.35%)
Sep 25, 2014	50.25	50.31	49.84	50.05	2,252,916	-0.36(-0.70%)
Sep 24, 2014	49.77	50.48	49.53	50.41	2,034,199	+0.58(+1.16%)
Sep 23, 2014	50.26	50.46	49.65	49.83	3,092,448	-0.88(-1.73%)
Sep 22, 2014	51.13	51.13	50.42	50.70	1,799,727	-0.54(-1.06%)
Sep 19, 2014	51.20	51.39	50.82	51.25	3,076,388	+0.38(+0.76%)
Sep 18, 2014	50.69	51.01	50.55	50.86	1,442,030	+0.24(+0.47%)
Sep 17, 2014	50.90	51.05	50.41	50.63	1,404,706	-0.21(-0.41%)
Sep 16, 2014	50.60	50.94	50.35	50.83	1,726,830	+0.20(+0.40%)
Sep 15, 2014	51.17	51.17	50.45	50.63	1,423,410	-0.50(-0.97%)
Sep 12, 2014	51.34	51.35	50.84	51.13	1,244,538	-0.24(-0.48%)
Sep 11, 2014	51.53	51.71	51.21	51.37	1,593,175	-0.24(-0.46%)
Sep 10, 2014	51.67	51.76	51.22	51.61	1,841,765	-0.19(-0.36%)
Sep 09, 2014	51.71	51.82	51.33	51.80	1,570,367	+0.19(+0.36%)
Sep 08, 2014	52.06	52.06	51.44	51.61	1,403,600	-0.45(-0.86%)
Sep 05, 2014	51.81	52.07	51.62	52.06	1,250,580	+0.22(+0.43%)
Sep 04, 2014	51.89	52.09	51.72	51.84	1,632,891	-0.01(-0.03%)
Sep 03, 2014	52.27	52.40	51.68	51.85	1,447,337	-0.08(-0.15%)
Sep 02, 2014	51.81	52.25	51.65	51.93	1,547,459	+0.09(+0.18%)
Aug 29, 2014	52.04	51.84	51.84	51.84	1,557,307	-0.15(-0.29%)
Aug 28, 2014	51.98	52.21	51.60	51.99	1,284,392	-0.06(-0.12%)
Aug 27, 2014	51.78	52.05	51.50	52.05	1,565,941	+0.29(+0.56%)
Aug 26, 2014	51.82	52.02	51.61	51.76	946,721	+0.07(+0.14%)
Aug 25, 2014	52.10	52.10	51.56	51.69	1,437,793	-0.20(-0.39%)
Aug 22, 2014	52.17	52.27	51.81	51.89	999,618	-0.37(-0.72%)
Aug 21, 2014	51.87	52.29	51.83	52.27	1,501,106	+0.42(+0.81%)
Aug 20, 2014	51.65	52.04	51.53	51.85	1,041,785	+0.24(+0.46%)
Aug 19, 2014	52.04	52.16	51.60	51.61	1,116,401	-0.37(-0.71%)
Aug 18, 2014	51.90	52.07	51.86	51.98	879,035	+0.42(+0.81%)
Aug 15, 2014	52.02	52.09	51.10	51.56	1,568,307	-0.21(-0.40%)
Aug 14, 2014	51.41	51.79	51.22	51.77	1,198,611	+0.53(+1.04%)
Aug 13, 2014	51.46	51.54	51.12	51.24	1,292,481	+0.06(+0.11%)
Aug 12, 2014	51.30	51.45	51.11	51.18	1,311,761	-0.18(-0.35%)
Aug 11, 2014	51.14	51.76	51.14	51.36	1,202,093	+0.27(+0.54%)
Aug 08, 2014	50.42	50.99	50.24	51.09	1,813,073	+0.63(+1.24%)
Aug 07, 2014	50.81	51.03	50.41	50.46	1,881,634	-0.14(-0.28%)
Aug 06, 2014	50.39	50.76	50.17	50.60	1,924,984	-0.09(-0.18%)
Aug 05, 2014	50.88	51.00	50.45	50.70	1,570,882	-0.29(-0.56%)
Aug 04, 2014	50.78	51.11	50.47	50.99	1,497,243	+0.20(+0.40%)