Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	65.44	65.69	65.09	65.42	1,205,336	-0.17(-0.27%)
Aug 30, 2016	65.35	65.70	65.26	65.60	2,171,364	+0.39(+0.61%)
Aug 29, 2016	64.32	65.60	64.27	65.20	2,364,734	+0.98(+1.53%)
Aug 26, 2016	64.17	64.84	63.87	64.22	899,032	+0.13(+0.20%)
Aug 25, 2016	64.08	64.28	63.86	64.09	1,134,028	-0.03(-0.05%)
Aug 24, 2016	65.54	65.54	64.03	64.12	1,341,151	-0.19(-0.30%)
Aug 23, 2016	64.37	64.56	64.11	64.31	1,341,979	+0.18(+0.28%)
Aug 22, 2016	63.99	64.31	63.77	64.13	1,174,822	+0.06(+0.09%)
Aug 19, 2016	63.75	64.27	63.51	64.07	1,393,520	+0.12(+0.19%)
Aug 18, 2016	64.10	64.27	63.84	63.95	1,327,877	-0.29(-0.45%)
Aug 17, 2016	63.70	64.25	63.70	64.24	1,009,358	+0.39(+0.62%)
Aug 16, 2016	64.48	64.48	63.69	63.84	1,667,381	-0.93(-1.44%)
Aug 15, 2016	64.40	65.17	64.11	64.78	2,969,394	+0.77(+1.21%)
Aug 12, 2016	63.28	64.12	62.98	64.00	2,413,933	+0.84(+1.34%)
Aug 11, 2016	62.47	63.21	62.33	63.16	1,453,655	+0.70(+1.12%)
Aug 10, 2016	62.28	62.57	62.16	62.46	945,645	+0.27(+0.44%)
Aug 09, 2016	62.20	62.44	61.93	62.19	855,727	-0.05(-0.09%)
Aug 08, 2016	62.73	62.73	62.15	62.24	1,092,624	-0.38(-0.61%)
Aug 05, 2016	62.19	62.66	62.09	62.62	1,041,123	+0.69(+1.12%)
Aug 04, 2016	61.71	62.16	61.46	61.93	1,394,992	+0.32(+0.52%)
Aug 03, 2016	61.73	61.84	61.43	61.61	1,093,046	-0.11(-0.17%)
Aug 02, 2016	62.82	62.92	61.24	61.71	1,706,867	-1.03(-1.63%)