Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)