Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	52.02	51.82	51.82	51.82	1,557,662	-0.15(-0.29%)
Aug 28, 2014	51.97	52.20	51.59	51.97	1,284,685	-0.06(-0.12%)
Aug 27, 2014	51.77	52.04	51.49	52.04	1,566,298	+0.29(+0.56%)
Aug 26, 2014	51.81	52.01	51.60	51.75	946,938	+0.07(+0.14%)
Aug 25, 2014	52.09	52.09	51.55	51.68	1,438,121	-0.20(-0.39%)
Aug 22, 2014	52.15	52.26	51.80	51.88	999,847	-0.37(-0.72%)
Aug 21, 2014	51.86	52.28	51.82	52.26	1,501,449	+0.42(+0.81%)
Aug 20, 2014	51.64	52.02	51.51	51.84	1,042,023	+0.24(+0.46%)
Aug 19, 2014	52.02	52.15	51.59	51.60	1,116,656	-0.37(-0.71%)
Aug 18, 2014	51.89	52.06	51.85	51.97	879,235	+0.42(+0.81%)
Aug 15, 2014	52.01	52.08	51.09	51.55	1,568,664	-0.21(-0.40%)
Aug 14, 2014	51.40	51.78	51.20	51.76	1,198,884	+0.53(+1.04%)
Aug 13, 2014	51.45	51.53	51.11	51.23	1,292,776	+0.06(+0.11%)
Aug 12, 2014	51.29	51.43	51.10	51.17	1,312,060	-0.18(-0.35%)
Aug 11, 2014	51.13	51.75	51.13	51.35	1,202,368	+0.27(+0.54%)
Aug 08, 2014	50.41	50.97	50.23	51.07	1,813,487	+0.63(+1.24%)
Aug 07, 2014	50.80	51.02	50.40	50.45	1,882,063	-0.14(-0.28%)
Aug 06, 2014	50.38	50.75	50.15	50.59	1,925,423	-0.09(-0.18%)
Aug 05, 2014	50.87	50.99	50.43	50.69	1,571,241	-0.29(-0.56%)
Aug 04, 2014	50.77	51.10	50.46	50.97	1,497,584	+0.20(+0.40%)
Aug 01, 2014	50.21	51.02	50.05	50.77	2,397,347	+0.40(+0.80%)
Jul 31, 2014	51.61	51.64	50.23	50.37	3,223,897	-1.25(-2.41%)
Jul 30, 2014	52.30	52.38	51.51	51.61	2,766,296	-0.24(-0.47%)
Jul 29, 2014	52.49	52.56	51.82	51.86	2,774,715	-0.65(-1.23%)
Jul 28, 2014	52.66	52.66	52.11	52.51	4,085,614	-0.83(-1.57%)
Jul 25, 2014	52.46	53.36	52.44	53.34	3,729,205	+0.91(+1.73%)
Jul 24, 2014	52.18	52.56	51.93	52.44	2,111,341	+0.43(+0.83%)
Jul 23, 2014	52.10	52.54	51.83	52.00	2,573,835	-0.14(-0.26%)
Jul 22, 2014	51.72	52.24	51.06	52.14	4,297,137	+0.81(+1.57%)
Jul 21, 2014	51.43	51.58	51.09	51.33	2,170,209	-0.14(-0.28%)
Jul 18, 2014	51.38	51.56	51.14	51.48	1,713,610	+0.33(+0.65%)
Jul 17, 2014	51.12	51.53	51.02	51.15	2,541,000	-0.21(-0.41%)
Jul 16, 2014	51.38	51.59	51.00	51.36	2,920,275	+0.24(+0.48%)
Jul 15, 2014	51.41	51.49	50.77	51.11	3,207,077	-0.09(-0.18%)
Jul 14, 2014	51.47	51.57	51.08	51.20	2,655,377	-0.09(-0.17%)
Jul 11, 2014	51.41	51.42	51.10	51.29	1,731,938	-0.06(-0.13%)
Jul 10, 2014	51.31	51.46	51.07	51.36	1,330,609	-0.50(-0.96%)
Jul 09, 2014	51.72	51.91	51.43	51.85	1,912,155	+0.17(+0.33%)
Jul 08, 2014	52.15	52.23	51.51	51.68	1,186,611	-0.60(-1.16%)
Jul 07, 2014	52.75	52.75	52.23	52.28	1,730,924	-0.53(-0.99%)
Jul 03, 2014	51.59	52.81	52.81	52.81	2,817,549	+1.43(+2.79%)
Jul 02, 2014	51.52	51.72	51.29	51.38	1,410,141	-0.30(-0.58%)
Jul 01, 2014	51.46	51.84	51.44	51.68	1,428,794	+0.42(+0.83%)
Jun 30, 2014	51.54	51.71	51.14	51.25	2,309,420	-0.38(-0.74%)
Jun 27, 2014	51.33	51.66	51.33	51.64	1,616,999	+0.29(+0.56%)
Jun 26, 2014	51.51	51.54	50.97	51.35	1,337,015	-0.14(-0.27%)
Jun 25, 2014	51.12	51.54	50.97	51.49	1,460,346	+0.13(+0.25%)
Jun 24, 2014	50.97	51.50	50.97	51.36	1,682,133	+0.18(+0.35%)
Jun 23, 2014	51.29	51.48	51.09	51.18	2,089,039	-0.35(-0.68%)
Jun 20, 2014	51.39	51.54	51.08	51.53	2,476,825	+0.39(+0.76%)
Jun 19, 2014	50.66	51.23	50.57	51.14	1,705,277	+0.48(+0.94%)
Jun 18, 2014	50.56	50.73	50.12	50.66	2,060,286	+0.02(+0.04%)
Jun 17, 2014	50.46	50.78	50.33	50.64	2,951,253	+0.22(+0.44%)
Jun 16, 2014	50.57	50.64	49.93	50.42	2,036,450	-0.12(-0.24%)
Jun 13, 2014	50.69	50.79	50.20	50.54	1,332,964	+0.06(+0.13%)
Jun 12, 2014	50.80	50.84	50.31	50.48	2,732,818	-0.19(-0.38%)
Jun 11, 2014	50.52	50.75	50.43	50.67	2,457,734	-0.14(-0.27%)
Jun 10, 2014	50.98	51.08	50.65	50.81	1,740,869	+0.07(+0.14%)
Jun 06, 2014	51.14	51.14	50.52	50.74	2,180,646	-0.25(-0.49%)
Jun 05, 2014	50.73	51.05	50.61	50.99	2,806,806	+0.35(+0.69%)
Jun 04, 2014	50.60	50.89	50.44	50.64	1,640,863	-0.16(-0.31%)
Jun 03, 2014	50.96	51.02	50.61	50.79	2,633,676	-0.38(-0.74%)