Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	28.52	28.92	28.23	28.88	3,351,284	+1.17(+4.22%)
Nov 29, 2011	27.56	27.91	27.47	27.71	2,934,535	+0.27(+1.00%)
Nov 28, 2011	27.30	27.84	27.21	27.43	2,488,543	+0.66(+2.47%)
Nov 25, 2011	26.70	27.18	26.57	26.77	1,009,779	+0.09(+0.33%)
Nov 23, 2011	27.21	27.28	26.62	26.68	2,187,198	-0.70(-2.56%)
Nov 22, 2011	27.42	27.76	27.34	27.39	2,321,655	-0.07(-0.24%)
Nov 21, 2011	27.32	27.63	27.20	27.45	2,964,287	-0.34(-1.23%)
Nov 18, 2011	28.23	28.23	27.68	27.79	2,621,452	-0.21(-0.76%)
Nov 17, 2011	28.48	28.53	27.76	28.01	3,045,952	-0.58(-2.01%)
Nov 16, 2011	28.82	29.14	28.58	28.58	2,754,918	-0.66(-2.26%)
Nov 15, 2011	29.10	29.45	28.80	29.24	1,845,358	+0.11(+0.37%)
Nov 14, 2011	29.49	29.49	29.03	29.14	2,191,067	-0.53(-1.78%)
Nov 11, 2011	29.51	29.77	29.49	29.67	1,688,446	+0.54(+1.84%)
Nov 10, 2011	29.07	29.35	28.75	29.13	2,411,898	+0.45(+1.59%)
Nov 09, 2011	29.14	29.18	28.46	28.68	2,601,611	-1.20(-4.01%)
Nov 08, 2011	29.55	29.93	29.22	29.87	2,454,899	+0.38(+1.29%)
Nov 07, 2011	29.51	29.80	29.03	29.49	3,427,513	-0.08(-0.27%)
Nov 04, 2011	29.41	29.68	29.03	29.57	2,014,725	-0.14(-0.47%)
Nov 03, 2011	29.31	29.77	28.76	29.71	3,242,317	+0.77(+2.66%)
Nov 02, 2011	29.17	29.37	28.74	28.94	3,894,235	+0.29(+1.00%)
Nov 01, 2011	28.77	29.30	28.54	28.66	3,798,141	-1.10(-3.69%)
Oct 31, 2011	29.87	30.05	29.39	29.75	3,937,182	-0.58(-1.90%)
Oct 28, 2011	30.22	30.41	29.95	30.33	3,426,604	+0.01(+0.02%)
Oct 27, 2011	29.91	30.54	29.60	30.32	3,823,037	+1.15(+3.94%)
Oct 26, 2011	29.16	29.30	28.54	29.17	2,534,763	+0.41(+1.42%)
Oct 25, 2011	29.39	29.39	28.71	28.76	2,695,498	-0.70(-2.38%)
Oct 24, 2011	29.18	29.54	28.86	29.47	3,662,287	+0.70(+2.44%)
Oct 21, 2011	28.44	29.14	28.44	28.76	3,052,658	+0.54(+1.92%)
Oct 20, 2011	28.36	28.40	27.72	28.22	3,394,783	-0.03(-0.12%)
Oct 19, 2011	28.20	28.52	28.10	28.25	3,892,877	-0.01(-0.05%)
Oct 18, 2011	27.90	28.44	27.04	28.27	5,338,755	+0.31(+1.10%)
Oct 17, 2011	27.97	28.18	27.77	27.96	5,114,593	-0.28(-0.99%)
Oct 14, 2011	28.00	28.28	27.79	28.24	3,451,964	+0.68(+2.45%)
Oct 13, 2011	27.43	27.67	27.13	27.57	2,576,835	-0.03(-0.12%)
Oct 12, 2011	27.34	27.93	27.21	27.60	3,663,745	+0.50(+1.85%)
Oct 11, 2011	26.75	27.16	26.60	27.10	2,805,837	+0.24(+0.90%)
Oct 10, 2011	26.46	26.86	26.42	26.86	1,881,960	+0.90(+3.45%)
Oct 07, 2011	26.29	26.52	25.74	25.96	3,249,976	-0.17(-0.67%)
Oct 06, 2011	25.79	26.15	25.23	26.13	3,770,285	+0.23(+0.88%)
Oct 05, 2011	25.64	25.98	25.39	25.91	3,797,326	+0.38(+1.49%)
Oct 04, 2011	23.65	25.53	23.64	25.53	7,749,938	+1.48(+6.15%)
Oct 03, 2011	24.70	24.90	24.01	24.05	7,535,733	-0.60(-2.42%)
Sep 30, 2011	24.84	25.28	24.50	24.64	4,583,327	-0.59(-2.33%)
Sep 29, 2011	26.04	26.11	24.74	25.23	5,253,407	-0.35(-1.39%)
Sep 28, 2011	26.19	26.22	25.56	25.59	7,108,281	-0.60(-2.27%)
Sep 27, 2011	25.91	26.52	25.89	26.18	4,468,091	+0.82(+3.22%)
Sep 26, 2011	24.52	25.41	24.29	25.37	5,188,223	+1.04(+4.29%)
Sep 23, 2011	23.97	24.48	23.87	24.32	3,851,066	+0.23(+0.94%)
Sep 22, 2011	24.27	24.64	23.59	24.09	7,763,524	-0.82(-3.28%)
Sep 21, 2011	25.95	26.10	24.90	24.91	4,413,973	-1.11(-4.27%)
Sep 20, 2011	25.87	26.62	25.76	26.02	4,292,686	+0.26(+1.01%)
Sep 19, 2011	25.94	25.97	25.46	25.76	5,311,725	-0.70(-2.66%)
Sep 16, 2011	26.82	26.82	26.17	26.47	4,369,089	+0.03(+0.13%)
Sep 15, 2011	26.65	26.81	26.21	26.43	3,611,460	+0.17(+0.63%)
Sep 14, 2011	26.01	26.57	25.46	26.27	3,055,179	+0.41(+1.57%)
Sep 13, 2011	25.50	25.93	25.46	25.86	3,182,281	+0.49(+1.94%)
Sep 12, 2011	24.79	25.40	24.67	25.37	4,332,952	+0.21(+0.85%)
Sep 09, 2011	25.40	25.55	24.88	25.16	3,718,031	-0.51(-1.99%)
Sep 08, 2011	26.09	26.26	25.62	25.67	2,506,274	-0.64(-2.45%)
Sep 07, 2011	25.87	26.33	25.82	26.31	2,146,931	+0.78(+3.07%)
Sep 06, 2011	25.02	25.56	24.72	25.53	3,548,822	-0.21(-0.80%)
Sep 02, 2011	25.96	26.23	25.67	25.73	2,617,329	-0.80(-3.01%)