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%)
Dec 04, 2012	33.79	34.05	33.67	34.03	2,851,846	-0.05(-0.14%)
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%)
Nov 01, 2012	32.79	33.94	32.79	33.69	3,828,750	+0.86(+2.63%)
Oct 31, 2012	32.80	33.11	32.54	32.83	1,969,902	-0.14(-0.42%)
Oct 26, 2012	32.85	32.96	32.96	32.96	2,557,630	-0.08(-0.23%)
Oct 25, 2012	33.15	33.25	32.87	33.04	1,793,723	+0.09(+0.27%)
Oct 24, 2012	33.18	33.31	32.78	32.95	2,082,949	-0.10(-0.29%)
Oct 23, 2012	33.18	33.34	32.89	33.05	2,629,565	-0.47(-1.39%)
Oct 19, 2012	33.95	34.02	33.37	33.51	4,397,842	-0.51(-1.49%)
Oct 18, 2012	34.16	34.34	33.98	34.02	2,504,535	-0.15(-0.44%)
Oct 17, 2012	34.61	34.84	34.05	34.17	5,125,455	-0.59(-1.70%)
Oct 16, 2012	35.48	35.66	34.70	34.76	3,349,774	-1.19(-3.30%)
Oct 15, 2012	35.56	36.02	35.45	35.94	2,236,899	+0.50(+1.41%)
Oct 12, 2012	35.78	35.94	35.33	35.44	1,768,924	-0.20(-0.56%)
Oct 11, 2012	35.75	35.96	35.63	35.64	1,009,071	+0.19(+0.52%)
Oct 10, 2012	35.87	35.94	35.44	35.46	1,415,525	-0.47(-1.32%)
Oct 09, 2012	35.97	36.36	35.88	35.93	2,435,451	-0.05(-0.13%)
Oct 08, 2012	35.87	36.04	35.70	35.98	753,842	+0.01(+0.04%)
Oct 05, 2012	36.18	36.29	35.83	35.96	1,158,057	+0.03(+0.10%)
Oct 04, 2012	35.80	35.96	35.62	35.93	1,509,988	+0.28(+0.79%)
Oct 03, 2012	35.76	35.94	35.50	35.65	1,245,125	+0.05(+0.13%)
Oct 02, 2012	35.52	35.64	35.29	35.60	2,028,117	+0.19(+0.54%)