Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	32.49	33.12	32.19	33.12	2,395,337	+1.12(+3.49%)
Jun 28, 2012	31.50	32.03	31.18	32.00	1,951,172	+0.26(+0.82%)
Jun 27, 2012	31.35	31.96	31.35	31.75	1,680,466	+0.34(+1.09%)
Jun 26, 2012	31.67	31.81	31.11	31.40	2,036,552	-0.12(-0.39%)
Jun 25, 2012	31.76	31.78	31.45	31.53	2,199,402	-0.49(-1.53%)
Jun 22, 2012	32.41	32.45	31.94	32.02	3,394,379	-0.35(-1.09%)
Jun 21, 2012	33.01	33.14	32.33	32.37	2,916,913	-0.56(-1.70%)
Jun 20, 2012	32.83	33.03	32.65	32.93	2,772,889	+0.14(+0.44%)
Jun 19, 2012	32.55	32.92	32.46	32.79	1,994,899	+0.29(+0.90%)
Jun 18, 2012	32.37	32.60	32.28	32.50	2,134,417	-0.02(-0.06%)
Jun 15, 2012	32.20	32.65	32.07	32.52	2,648,889	+0.40(+1.25%)
Jun 14, 2012	32.12	32.22	31.85	32.11	2,821,026	+0.05(+0.17%)
Jun 13, 2012	32.40	32.54	31.98	32.06	2,414,774	-0.55(-1.69%)
Jun 12, 2012	32.56	32.66	31.94	32.61	2,298,146	+0.31(+0.97%)
Jun 11, 2012	32.80	32.82	32.25	32.30	2,189,004	-0.25(-0.77%)
Jun 08, 2012	32.18	32.57	32.03	32.55	1,794,128	+0.22(+0.69%)
Jun 07, 2012	31.93	32.72	31.93	32.32	4,088,955	+0.33(+1.04%)
Jun 06, 2012	31.67	32.07	31.51	31.99	3,530,273	+0.46(+1.46%)
Jun 05, 2012	31.25	31.63	31.18	31.53	2,657,794	+0.12(+0.39%)
Jun 04, 2012	31.46	31.59	31.19	31.41	2,753,373	+0.01(+0.02%)