Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	44.06	44.44	43.86	43.92	2,631,015	-0.22(-0.49%)
Jun 27, 2013	43.92	44.31	43.81	44.14	1,531,121	+0.51(+1.17%)
Jun 26, 2013	43.46	43.83	43.15	43.63	1,455,020	+0.59(+1.38%)
Jun 25, 2013	43.16	43.48	42.84	43.04	2,102,865	+0.26(+0.60%)
Jun 24, 2013	43.00	43.11	42.78	42.78	2,234,601	-0.56(-1.29%)
Jun 21, 2013	43.51	43.55	42.80	43.34	3,435,068	+0.26(+0.60%)
Jun 20, 2013	43.50	43.72	42.84	43.08	1,928,380	-0.88(-2.00%)
Jun 19, 2013	44.67	44.89	43.95	43.96	1,288,920	-0.63(-1.41%)
Jun 18, 2013	44.31	44.71	44.19	44.59	1,215,306	+0.37(+0.84%)
Jun 17, 2013	44.14	44.44	43.98	44.22	1,283,780	+0.37(+0.84%)
Jun 14, 2013	43.98	44.15	43.67	43.85	1,311,611	-0.13(-0.29%)
Jun 13, 2013	42.95	44.09	42.86	43.97	2,105,708	+1.05(+2.46%)
Jun 12, 2013	43.67	43.67	42.81	42.92	1,741,147	-0.26(-0.60%)
Jun 11, 2013	43.25	43.82	43.15	43.18	2,213,614	-0.63(-1.44%)
Jun 10, 2013	44.47	44.57	43.60	43.81	2,837,482	-0.57(-1.28%)
Jun 07, 2013	43.43	44.39	42.41	44.38	7,243,087	+2.03(+4.80%)
Jun 06, 2013	42.02	42.34	41.73	42.34	2,086,573	+0.34(+0.81%)
Jun 05, 2013	42.92	42.92	41.73	42.00	4,130,011	-0.99(-2.29%)
Jun 04, 2013	43.14	43.49	42.63	42.99	3,120,580	-0.08(-0.18%)