Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	34.27	34.30	33.93	34.29	2,051,048	+0.26(+0.76%)
Mar 29, 2012	33.93	34.06	33.69	34.04	2,749,797	-0.09(-0.28%)
Mar 28, 2012	34.40	34.52	33.94	34.13	1,648,714	-0.35(-1.02%)
Mar 27, 2012	34.53	34.79	34.36	34.48	2,372,064	-0.05(-0.14%)
Mar 26, 2012	34.18	34.53	34.08	34.53	1,858,162	+0.56(+1.63%)
Mar 23, 2012	34.00	34.08	33.69	33.98	1,939,605	+0.01(+0.04%)
Mar 22, 2012	33.49	34.10	33.48	33.96	2,510,266	+0.18(+0.52%)
Mar 21, 2012	33.73	33.96	33.72	33.79	1,764,203	+0.01(+0.04%)
Mar 20, 2012	33.73	33.87	33.54	33.77	1,644,703	-0.14(-0.40%)
Mar 19, 2012	33.75	34.04	33.56	33.91	1,550,182	+0.05(+0.14%)
Mar 16, 2012	33.72	33.90	33.48	33.86	3,583,764	+0.12(+0.36%)
Mar 15, 2012	33.33	33.78	33.20	33.74	2,979,695	+0.49(+1.49%)
Mar 14, 2012	33.26	33.45	33.11	33.25	2,362,669	-0.03(-0.08%)
Mar 13, 2012	33.08	33.30	32.91	33.27	2,042,578	+0.38(+1.15%)
Mar 12, 2012	32.95	33.02	32.73	32.89	1,082,441	+0.06(+0.19%)
Mar 09, 2012	33.20	33.22	32.82	32.83	1,880,260	-0.27(-0.82%)
Mar 08, 2012	32.70	33.18	32.62	33.10	1,110,777	+0.68(+2.09%)
Mar 07, 2012	32.50	32.55	32.20	32.43	1,440,027	+0.13(+0.40%)
Mar 06, 2012	32.53	32.71	32.25	32.30	2,662,199	-0.47(-1.45%)
Mar 05, 2012	32.57	32.87	32.53	32.77	1,714,670	+0.03(+0.10%)
Mar 02, 2012	32.93	33.14	32.50	32.74	2,071,644	-0.28(-0.84%)