Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)