Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	33.83	34.47	33.78	34.44	2,667,198	+0.55(+1.63%)
Dec 28, 2012	33.78	34.32	33.75	33.89	2,474,662	-0.17(-0.51%)
Dec 27, 2012	33.89	34.20	33.67	34.06	3,049,613	+0.14(+0.41%)
Dec 26, 2012	34.52	34.52	33.77	33.92	1,749,049	-0.54(-1.58%)
Dec 24, 2012	34.60	34.62	34.14	34.47	732,014	-0.14(-0.42%)
Dec 21, 2012	34.74	34.83	34.34	34.61	3,334,452	-0.39(-1.12%)
Dec 20, 2012	34.91	35.08	34.58	35.00	2,324,863	+0.12(+0.34%)
Dec 19, 2012	34.87	35.23	34.83	34.89	3,593,360	+0.06(+0.16%)
Dec 18, 2012	34.32	35.09	34.28	34.83	2,333,876	+0.52(+1.53%)
Dec 17, 2012	34.07	34.31	33.94	34.31	1,954,609	+0.39(+1.16%)
Dec 14, 2012	33.96	34.05	33.85	33.92	2,527,230	-0.03(-0.08%)
Dec 13, 2012	34.02	34.31	33.90	33.94	2,064,832	-0.19(-0.55%)
Dec 12, 2012	34.09	34.24	33.89	34.13	2,945,251	+0.17(+0.49%)
Dec 11, 2012	33.90	34.03	33.82	33.96	3,128,693	+0.11(+0.32%)
Dec 10, 2012	33.90	34.05	33.72	33.85	2,263,612	-0.28(-0.82%)
Dec 07, 2012	34.08	34.19	33.97	34.13	1,687,408	+0.12(+0.36%)
Dec 06, 2012	34.11	34.16	33.91	34.01	1,491,044	-0.09(-0.26%)
Dec 05, 2012	34.03	34.14	33.81	34.10	2,679,912	+0.07(+0.20%)