Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	34.28	34.31	33.94	34.30	2,050,581	+0.26(+0.76%)
Mar 29, 2012	33.94	34.07	33.69	34.05	2,749,170	-0.09(-0.28%)
Mar 28, 2012	34.40	34.53	33.94	34.14	1,648,338	-0.35(-1.02%)
Mar 27, 2012	34.54	34.80	34.37	34.49	2,371,523	-0.05(-0.14%)
Mar 26, 2012	34.19	34.54	34.09	34.54	1,857,739	+0.56(+1.63%)
Mar 23, 2012	34.01	34.09	33.69	33.98	1,939,163	+0.01(+0.04%)
Mar 22, 2012	33.50	34.11	33.48	33.97	2,509,694	+0.18(+0.52%)
Mar 21, 2012	33.74	33.96	33.73	33.79	1,763,800	+0.01(+0.04%)
Mar 20, 2012	33.74	33.88	33.54	33.78	1,644,328	-0.14(-0.40%)
Mar 19, 2012	33.75	34.05	33.56	33.92	1,549,829	+0.05(+0.14%)
Mar 16, 2012	33.73	33.90	33.48	33.87	3,582,946	+0.12(+0.36%)
Mar 15, 2012	33.33	33.79	33.21	33.75	2,979,016	+0.49(+1.49%)
Mar 14, 2012	33.27	33.46	33.12	33.25	2,362,131	-0.03(-0.08%)
Mar 13, 2012	33.08	33.31	32.91	33.28	2,042,113	+0.38(+1.15%)
Mar 12, 2012	32.96	33.03	32.74	32.90	1,082,194	+0.06(+0.19%)
Mar 09, 2012	33.21	33.23	32.83	32.84	1,879,831	-0.27(-0.82%)
Mar 08, 2012	32.71	33.19	32.63	33.11	1,110,524	+0.68(+2.09%)
Mar 07, 2012	32.51	32.56	32.20	32.43	1,439,698	+0.13(+0.40%)
Mar 06, 2012	32.54	32.72	32.26	32.30	2,661,592	-0.47(-1.45%)
Mar 05, 2012	32.58	32.88	32.54	32.78	1,714,279	+0.03(+0.10%)
Mar 02, 2012	32.94	33.14	32.51	32.74	2,071,172	-0.28(-0.84%)