Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	34.40	34.57	34.14	34.20	2,843,106	-0.30(-0.87%)
Jul 30, 2012	34.31	34.54	34.23	34.50	2,070,030	+0.15(+0.44%)
Jul 27, 2012	34.01	34.46	33.88	34.35	2,350,911	+0.55(+1.61%)
Jul 26, 2012	33.52	34.01	33.50	33.80	2,817,115	+0.70(+2.12%)
Jul 25, 2012	33.02	33.28	32.92	33.10	1,930,915	+0.19(+0.58%)
Jul 24, 2012	33.01	33.33	32.75	32.91	2,476,618	-0.14(-0.41%)
Jul 23, 2012	33.29	33.35	32.82	33.05	2,676,056	-0.54(-1.60%)
Jul 20, 2012	33.89	34.21	33.52	33.59	2,865,112	-0.50(-1.46%)
Jul 19, 2012	34.29	34.48	33.99	34.08	3,160,182	-0.19(-0.56%)
Jul 18, 2012	33.84	34.33	33.79	34.27	2,504,593	+0.37(+1.09%)
Jul 17, 2012	33.37	34.09	32.77	33.91	3,722,462	+0.42(+1.24%)
Jul 16, 2012	32.86	33.66	32.75	33.49	3,160,677	+0.40(+1.22%)
Jul 13, 2012	32.62	33.16	32.58	33.09	1,596,850	+0.48(+1.48%)
Jul 12, 2012	32.20	32.75	32.05	32.60	2,672,798	+0.18(+0.57%)
Jul 11, 2012	32.45	32.61	32.15	32.42	2,315,709	-0.03(-0.08%)
Jul 10, 2012	32.18	32.68	32.16	32.45	2,072,273	+0.04(+0.13%)
Jul 09, 2012	32.71	32.89	32.29	32.41	1,325,455	-0.46(-1.39%)
Jul 06, 2012	32.93	32.98	32.60	32.86	1,556,255	-0.36(-1.09%)
Jul 05, 2012	33.09	33.43	32.95	33.22	2,353,577	-0.14(-0.43%)
Jul 03, 2012	33.46	33.54	33.20	33.37	1,841,717	-0.13(-0.39%)