Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	31.19	31.33	30.64	30.69	2,680,696	-0.44(-1.41%)
Jan 30, 2012	30.73	31.17	30.26	31.13	2,638,955	-0.17(-0.56%)
Jan 27, 2012	31.26	31.41	30.99	31.31	1,802,757	-0.15(-0.47%)
Jan 26, 2012	31.48	31.63	31.26	31.46	1,671,746	+0.05(+0.15%)
Jan 25, 2012	31.04	31.48	30.76	31.41	2,382,982	+0.33(+1.06%)
Jan 24, 2012	30.80	31.24	30.69	31.08	2,685,936	+0.01(+0.02%)
Jan 23, 2012	31.33	31.50	30.79	31.07	3,299,245	-0.36(-1.16%)
Jan 20, 2012	32.03	32.19	31.37	31.43	3,659,872	-0.66(-2.05%)
Jan 19, 2012	31.84	32.28	31.68	32.09	1,854,155	+0.40(+1.27%)
Jan 18, 2012	31.36	31.76	31.19	31.69	1,775,893	+0.34(+1.07%)
Jan 17, 2012	31.62	31.73	31.27	31.35	2,718,435	+0.09(+0.28%)
Jan 13, 2012	30.71	31.32	30.63	31.27	4,315,786	+0.40(+1.29%)
Jan 12, 2012	30.47	30.89	30.22	30.87	2,633,633	+0.55(+1.82%)
Jan 11, 2012	30.34	30.48	30.26	30.32	1,789,100	-0.17(-0.55%)
Jan 10, 2012	30.16	30.60	30.14	30.49	3,287,056	+0.71(+2.37%)
Jan 09, 2012	29.64	29.83	29.50	29.78	2,370,178	+0.14(+0.48%)
Jan 06, 2012	29.79	29.90	29.56	29.64	2,329,578	-0.07(-0.25%)
Jan 05, 2012	29.92	29.92	29.58	29.71	2,795,046	-0.40(-1.32%)