Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	65.42	65.67	65.08	65.41	1,205,611	-0.17(-0.27%)
Aug 30, 2016	65.34	65.69	65.25	65.58	2,171,859	+0.39(+0.61%)
Aug 29, 2016	64.31	65.59	64.26	65.19	2,365,274	+0.98(+1.53%)
Aug 26, 2016	64.15	64.83	63.86	64.21	899,238	+0.13(+0.20%)
Aug 25, 2016	64.06	64.27	63.85	64.08	1,134,287	-0.03(-0.05%)
Aug 24, 2016	65.52	65.52	64.02	64.11	1,341,457	-0.19(-0.30%)
Aug 23, 2016	64.36	64.54	64.09	64.30	1,342,285	+0.18(+0.28%)
Aug 22, 2016	63.97	64.30	63.75	64.12	1,175,090	+0.06(+0.09%)
Aug 19, 2016	63.74	64.26	63.49	64.05	1,393,838	+0.12(+0.19%)
Aug 18, 2016	64.08	64.26	63.83	63.93	1,328,180	-0.29(-0.45%)
Aug 17, 2016	63.69	64.24	63.69	64.22	1,009,588	+0.39(+0.62%)
Aug 16, 2016	64.46	64.46	63.67	63.83	1,667,762	-0.93(-1.44%)
Aug 15, 2016	64.39	65.16	64.09	64.76	2,970,072	+0.77(+1.21%)
Aug 12, 2016	63.26	64.11	62.96	63.99	2,414,484	+0.84(+1.34%)
Aug 11, 2016	62.46	63.20	62.32	63.14	1,453,986	+0.70(+1.12%)
Aug 10, 2016	62.27	62.56	62.14	62.44	945,861	+0.27(+0.44%)
Aug 09, 2016	62.19	62.42	61.92	62.17	855,923	-0.05(-0.09%)
Aug 08, 2016	62.72	62.72	62.13	62.22	1,092,873	-0.38(-0.61%)
Aug 05, 2016	62.18	62.64	62.07	62.60	1,041,361	+0.69(+1.12%)
Aug 04, 2016	61.69	62.14	61.45	61.91	1,395,310	+0.32(+0.52%)
Aug 03, 2016	61.72	61.82	61.41	61.59	1,093,296	-0.11(-0.17%)
Aug 02, 2016	62.81	62.91	61.23	61.70	1,707,257	-1.03(-1.63%)