Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	31.19	31.34	30.65	30.70	2,680,085	-0.44(-1.41%)
Jan 30, 2012	30.74	31.17	30.27	31.14	2,638,354	-0.18(-0.56%)
Jan 27, 2012	31.27	31.42	30.99	31.31	1,802,346	-0.15(-0.47%)
Jan 26, 2012	31.49	31.64	31.27	31.46	1,671,364	+0.05(+0.15%)
Jan 25, 2012	31.05	31.48	30.77	31.42	2,382,439	+0.33(+1.06%)
Jan 24, 2012	30.81	31.25	30.70	31.09	2,685,323	+0.01(+0.02%)
Jan 23, 2012	31.33	31.51	30.80	31.08	3,298,493	-0.36(-1.16%)
Jan 20, 2012	32.03	32.20	31.38	31.44	3,659,038	-0.66(-2.05%)
Jan 19, 2012	31.85	32.28	31.69	32.10	1,853,732	+0.40(+1.27%)
Jan 18, 2012	31.37	31.77	31.20	31.70	1,775,488	+0.34(+1.07%)
Jan 17, 2012	31.63	31.74	31.28	31.36	2,717,815	+0.09(+0.28%)
Jan 13, 2012	30.72	31.33	30.64	31.27	4,314,802	+0.40(+1.29%)
Jan 12, 2012	30.48	30.90	30.23	30.88	2,633,032	+0.55(+1.82%)
Jan 11, 2012	30.34	30.49	30.27	30.32	1,788,692	-0.17(-0.55%)
Jan 10, 2012	30.16	30.60	30.14	30.49	3,286,306	+0.71(+2.37%)
Jan 09, 2012	29.64	29.83	29.50	29.79	2,369,637	+0.14(+0.48%)
Jan 06, 2012	29.80	29.91	29.57	29.64	2,329,046	-0.07(-0.25%)
Jan 05, 2012	29.93	29.93	29.58	29.72	2,794,409	-0.40(-1.32%)