Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	37.37	37.63	37.28	37.43	2,176,261	-0.02(-0.06%)
Jan 30, 2013	37.52	37.56	37.33	37.45	2,623,744	-0.06(-0.15%)
Jan 29, 2013	37.12	37.54	37.12	37.50	1,696,511	+0.30(+0.82%)
Jan 28, 2013	37.41	37.41	37.10	37.20	1,496,696	-0.17(-0.44%)
Jan 25, 2013	37.21	37.53	37.12	37.36	1,624,398	+0.26(+0.71%)
Jan 24, 2013	37.25	37.45	37.01	37.10	1,864,933	-0.09(-0.24%)
Jan 23, 2013	36.92	37.26	36.77	37.19	2,271,214	+0.21(+0.56%)
Jan 22, 2013	36.65	36.98	36.63	36.98	1,904,885	+0.28(+0.77%)
Jan 18, 2013	36.74	36.81	36.50	36.70	1,726,890	+0.03(+0.09%)
Jan 17, 2013	36.60	36.82	36.52	36.67	2,116,450	+0.31(+0.85%)
Jan 16, 2013	36.23	36.52	36.16	36.36	1,692,009	-0.12(-0.34%)
Jan 15, 2013	36.01	36.61	35.98	36.48	2,033,065	+0.15(+0.42%)
Jan 14, 2013	36.01	36.35	35.27	36.33	1,965,844	+0.28(+0.78%)
Jan 11, 2013	35.92	36.14	35.76	36.05	2,098,569	+0.16(+0.44%)
Jan 10, 2013	35.67	35.89	35.59	35.89	1,883,255	+0.41(+1.17%)
Jan 09, 2013	35.53	35.56	35.12	35.47	2,215,701	+0.03(+0.08%)
Jan 08, 2013	35.14	35.45	34.75	35.45	3,186,395	+0.14(+0.39%)
Jan 07, 2013	35.32	35.53	35.24	35.31	1,590,601	-0.18(-0.51%)
Jan 04, 2013	35.72	35.78	35.43	35.49	1,755,357	-0.11(-0.31%)
Jan 03, 2013	35.50	36.03	35.39	35.60	2,528,400	+0.12(+0.33%)
Jan 02, 2013	35.14	35.48	34.45	35.48	3,204,993	+1.03(+3.00%)
Dec 31, 2012	33.84	34.47	33.79	34.45	2,666,590	+0.55(+1.63%)
Dec 28, 2012	33.79	34.33	33.76	33.90	2,474,098	-0.17(-0.51%)
Dec 27, 2012	33.90	34.21	33.67	34.07	3,048,918	+0.14(+0.41%)
Dec 26, 2012	34.53	34.53	33.78	33.93	1,748,650	-0.54(-1.58%)
Dec 24, 2012	34.61	34.63	34.15	34.47	731,847	-0.14(-0.42%)
Dec 21, 2012	34.74	34.83	34.35	34.62	3,333,692	-0.39(-1.12%)
Dec 20, 2012	34.92	35.09	34.59	35.01	2,324,333	+0.12(+0.34%)
Dec 19, 2012	34.87	35.24	34.83	34.90	3,592,541	+0.06(+0.16%)
Dec 18, 2012	34.32	35.10	34.29	34.84	2,333,344	+0.52(+1.53%)
Dec 17, 2012	34.08	34.32	33.94	34.32	1,954,163	+0.39(+1.16%)
Dec 14, 2012	33.96	34.05	33.86	33.92	2,526,654	-0.03(-0.08%)
Dec 13, 2012	34.03	34.32	33.91	33.95	2,064,361	-0.19(-0.55%)
Dec 12, 2012	34.10	34.25	33.90	34.14	2,944,579	+0.17(+0.49%)
Dec 11, 2012	33.90	34.03	33.83	33.97	3,127,979	+0.11(+0.32%)
Dec 10, 2012	33.90	34.05	33.73	33.86	2,263,096	-0.28(-0.82%)
Dec 07, 2012	34.09	34.20	33.98	34.14	1,687,023	+0.12(+0.36%)
Dec 06, 2012	34.12	34.17	33.92	34.02	1,490,704	-0.09(-0.26%)
Dec 05, 2012	34.04	34.15	33.82	34.11	2,679,300	+0.07(+0.20%)
Dec 04, 2012	33.79	34.05	33.68	34.04	2,851,195	-0.05(-0.14%)
Nov 30, 2012	33.76	34.27	33.58	34.09	3,205,576	+0.40(+1.20%)
Nov 29, 2012	33.38	33.81	33.29	33.68	2,874,950	+0.40(+1.22%)
Nov 28, 2012	32.70	33.59	32.56	33.28	4,647,544	+0.52(+1.59%)
Nov 27, 2012	32.57	32.92	32.30	32.76	3,980,627	+0.21(+0.65%)
Nov 26, 2012	32.46	32.62	32.31	32.55	2,169,590	+0.02(+0.06%)
Nov 23, 2012	31.81	32.57	31.79	32.53	2,018,708	+0.81(+2.55%)
Nov 21, 2012	31.93	32.04	31.70	31.72	1,630,869	-0.22(-0.69%)
Nov 20, 2012	32.04	32.16	31.82	31.94	1,917,336	-0.15(-0.47%)
Nov 19, 2012	31.80	32.09	31.68	32.09	3,220,604	+0.61(+1.94%)
Nov 16, 2012	31.25	31.59	31.12	31.48	3,342,042	+0.21(+0.68%)
Nov 15, 2012	31.56	31.79	30.91	31.26	5,122,113	-0.27(-0.85%)
Nov 14, 2012	32.03	32.10	31.48	31.53	3,336,958	-0.44(-1.37%)
Nov 13, 2012	32.03	32.40	31.92	31.97	5,017,969	-0.25(-0.79%)
Nov 12, 2012	32.48	32.48	32.20	32.22	2,160,095	+0.01(+0.02%)
Nov 09, 2012	31.98	32.48	31.88	32.22	2,384,115	+0.04(+0.13%)
Nov 08, 2012	33.01	33.05	32.16	32.18	4,524,948	-0.88(-2.67%)
Nov 07, 2012	33.14	33.36	32.70	33.06	2,107,105	-0.29(-0.86%)
Nov 06, 2012	33.07	33.47	33.02	33.35	1,110,380	+0.27(+0.83%)
Nov 05, 2012	33.01	33.19	32.90	33.07	1,419,615	+0.05(+0.17%)
Nov 02, 2012	33.95	33.96	32.99	33.02	2,262,089	-0.68(-2.01%)