Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	49.98	50.24	49.50	49.53	1,669,661	-0.56(-1.12%)
Aug 28, 2015	49.92	50.28	49.68	50.09	1,865,454	-0.04(-0.07%)
Aug 27, 2015	50.35	50.66	49.22	50.13	2,531,074	+0.27(+0.55%)
Aug 26, 2015	49.90	49.99	48.62	49.85	2,545,529	+0.93(+1.90%)
Aug 25, 2015	50.66	50.71	48.88	48.92	2,898,156	-0.47(-0.96%)
Aug 24, 2015	48.54	50.44	47.55	49.39	4,180,390	-1.56(-3.06%)
Aug 21, 2015	51.50	52.09	50.89	50.95	2,657,541	-1.10(-2.12%)
Aug 20, 2015	53.16	53.17	52.00	52.06	2,488,840	-1.59(-2.96%)
Aug 19, 2015	53.95	54.13	53.25	53.64	1,609,679	-0.53(-0.97%)
Aug 18, 2015	54.46	54.63	54.13	54.17	1,160,710	-0.45(-0.83%)
Aug 17, 2015	53.98	54.65	53.94	54.62	859,095	+0.22(+0.41%)
Aug 14, 2015	53.98	54.52	53.91	54.40	1,487,583	+0.34(+0.63%)
Aug 13, 2015	54.11	54.31	53.73	54.06	1,282,474	+0.08(+0.15%)
Aug 12, 2015	53.59	54.04	52.72	53.98	1,646,882	+0.10(+0.18%)
Aug 11, 2015	54.14	54.73	53.74	53.88	1,653,227	-0.83(-1.51%)
Aug 10, 2015	54.10	54.79	54.08	54.71	2,238,787	+1.13(+2.11%)
Aug 07, 2015	53.28	53.70	53.00	53.58	1,876,886	+0.14(+0.26%)
Aug 06, 2015	54.62	54.64	52.64	53.44	2,914,897	-1.23(-2.26%)
Aug 05, 2015	53.99	54.77	53.97	54.67	2,681,601	+0.86(+1.59%)
Aug 04, 2015	53.79	54.20	53.79	53.81	1,302,567	+0.04(+0.08%)