Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	33.75	34.26	33.57	34.08	3,206,307	+0.40(+1.20%)
Nov 29, 2012	33.37	33.80	33.29	33.68	2,875,606	+0.40(+1.22%)
Nov 28, 2012	32.70	33.59	32.55	33.27	4,648,605	+0.52(+1.59%)
Nov 27, 2012	32.57	32.91	32.29	32.75	3,981,535	+0.21(+0.65%)
Nov 26, 2012	32.45	32.61	32.30	32.54	2,170,085	+0.02(+0.06%)
Nov 23, 2012	31.80	32.56	31.78	32.52	2,019,169	+0.81(+2.55%)
Nov 21, 2012	31.92	32.03	31.70	31.71	1,631,241	-0.22(-0.69%)
Nov 20, 2012	32.03	32.15	31.81	31.93	1,917,773	-0.15(-0.47%)
Nov 19, 2012	31.79	32.08	31.67	32.08	3,221,339	+0.61(+1.94%)
Nov 16, 2012	31.24	31.58	31.12	31.47	3,342,804	+0.21(+0.68%)
Nov 15, 2012	31.55	31.78	30.91	31.26	5,123,281	-0.27(-0.85%)
Nov 14, 2012	32.02	32.09	31.47	31.52	3,337,720	-0.44(-1.37%)
Nov 13, 2012	32.02	32.39	31.92	31.96	5,019,114	-0.25(-0.79%)
Nov 12, 2012	32.47	32.47	32.20	32.22	2,160,588	+0.01(+0.02%)
Nov 09, 2012	31.97	32.48	31.87	32.21	2,384,659	+0.04(+0.13%)
Nov 08, 2012	33.00	33.04	32.15	32.17	4,525,980	-0.88(-2.67%)
Nov 07, 2012	33.13	33.36	32.70	33.05	2,107,586	-0.29(-0.86%)
Nov 06, 2012	33.07	33.46	33.01	33.34	1,110,634	+0.27(+0.83%)
Nov 05, 2012	33.00	33.18	32.89	33.07	1,419,939	+0.05(+0.17%)
Nov 02, 2012	33.94	33.95	32.98	33.01	2,262,605	-0.68(-2.01%)