Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	39.69	39.88	39.49	39.66	1,900,643	+0.05(+0.12%)
Feb 27, 2013	39.37	39.69	38.94	39.61	2,793,257	+0.25(+0.65%)
Feb 26, 2013	38.96	39.43	38.69	39.35	3,779,725	+0.48(+1.22%)
Feb 25, 2013	39.63	39.83	38.88	38.88	3,236,272	-0.55(-1.40%)
Feb 22, 2013	39.01	39.43	38.89	39.43	2,481,804	+0.52(+1.35%)
Feb 21, 2013	39.08	39.33	38.32	38.91	3,377,972	-0.40(-1.02%)
Feb 20, 2013	39.31	39.74	39.28	39.31	2,600,798	-0.19(-0.47%)
Feb 19, 2013	39.87	39.98	39.32	39.49	4,159,949	-0.29(-0.73%)
Feb 15, 2013	39.51	40.09	39.42	39.78	4,327,668	+0.25(+0.63%)
Feb 14, 2013	39.00	39.55	38.86	39.53	2,728,951	+0.45(+1.15%)
Feb 13, 2013	38.74	39.36	38.74	39.09	4,140,003	+0.47(+1.21%)
Feb 12, 2013	38.71	39.13	38.44	38.62	3,714,977	+0.45(+1.19%)
Feb 11, 2013	37.93	38.49	37.79	38.16	4,152,362	+0.10(+0.25%)
Feb 08, 2013	37.49	38.10	37.45	38.07	2,421,875	+0.67(+1.79%)
Feb 07, 2013	37.38	37.42	37.06	37.40	1,582,206	-0.07(-0.18%)
Feb 06, 2013	37.22	37.64	37.13	37.47	1,450,732	+0.57(+1.53%)
Feb 04, 2013	37.33	37.43	36.89	36.90	2,413,608	-0.69(-1.83%)