Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	64.60	65.29	64.41	64.99	1,768,224	+0.73(+1.13%)
Sep 29, 2016	65.07	65.30	64.15	64.26	1,080,234	-0.94(-1.44%)
Sep 28, 2016	65.00	65.28	64.67	65.20	1,017,160	+0.24(+0.38%)
Sep 27, 2016	64.14	65.00	63.96	64.96	1,360,283	+0.83(+1.30%)
Sep 26, 2016	64.02	64.21	63.73	64.12	1,217,692	-0.28(-0.43%)
Sep 23, 2016	64.91	65.01	64.40	64.40	1,318,839	-0.86(-1.32%)
Sep 22, 2016	65.16	65.42	64.90	65.26	968,338	+0.35(+0.54%)
Sep 21, 2016	64.38	65.00	64.16	64.91	1,236,849	+0.65(+1.01%)
Sep 20, 2016	64.19	64.54	63.96	64.26	1,569,719	+0.45(+0.71%)
Sep 19, 2016	64.06	64.44	63.73	63.81	1,437,160	+0.04(+0.06%)
Sep 16, 2016	63.99	64.06	63.50	63.77	1,491,612	-0.49(-0.77%)
Sep 15, 2016	63.42	64.53	63.20	64.27	1,313,814	+0.80(+1.26%)
Sep 14, 2016	63.73	63.99	63.23	63.47	920,836	-0.14(-0.23%)
Sep 13, 2016	64.25	64.30	63.43	63.61	1,797,316	-1.18(-1.82%)
Sep 12, 2016	63.27	64.93	63.15	64.79	1,881,683	+1.18(+1.85%)
Sep 09, 2016	64.81	64.92	63.61	63.61	1,937,033	-1.75(-2.68%)
Sep 08, 2016	65.94	66.00	65.33	65.37	1,388,417	-0.83(-1.25%)
Sep 07, 2016	65.41	66.46	65.41	66.20	1,341,805	+0.59(+0.90%)
Sep 06, 2016	65.77	65.85	65.23	65.60	1,349,978	-0.25(-0.38%)
Sep 02, 2016	65.85	65.85	65.85	65.85	853,384	+0.34(+0.52%)