Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	34.39	34.56	34.14	34.19	2,843,754	-0.30(-0.87%)
Jul 30, 2012	34.31	34.53	34.23	34.49	2,070,502	+0.15(+0.44%)
Jul 27, 2012	34.00	34.45	33.87	34.34	2,351,447	+0.55(+1.61%)
Jul 26, 2012	33.52	34.00	33.49	33.80	2,817,757	+0.70(+2.12%)
Jul 25, 2012	33.01	33.27	32.91	33.09	1,931,355	+0.19(+0.58%)
Jul 24, 2012	33.01	33.32	32.74	32.90	2,477,182	-0.14(-0.41%)
Jul 23, 2012	33.28	33.34	32.81	33.04	2,676,666	-0.54(-1.60%)
Jul 20, 2012	33.88	34.20	33.52	33.58	2,865,766	-0.50(-1.46%)
Jul 19, 2012	34.28	34.47	33.98	34.08	3,160,903	-0.19(-0.56%)
Jul 18, 2012	33.84	34.32	33.78	34.27	2,505,164	+0.37(+1.09%)
Jul 17, 2012	33.37	34.08	32.76	33.90	3,723,311	+0.42(+1.24%)
Jul 16, 2012	32.86	33.65	32.74	33.48	3,161,398	+0.40(+1.22%)
Jul 13, 2012	32.62	33.16	32.58	33.08	1,597,214	+0.48(+1.48%)
Jul 12, 2012	32.19	32.74	32.05	32.60	2,673,408	+0.18(+0.57%)
Jul 11, 2012	32.44	32.60	32.15	32.41	2,316,237	-0.03(-0.08%)
Jul 10, 2012	32.17	32.67	32.15	32.44	2,072,746	+0.04(+0.13%)
Jul 09, 2012	32.71	32.88	32.28	32.40	1,325,757	-0.46(-1.39%)
Jul 06, 2012	32.92	32.97	32.59	32.86	1,556,610	-0.36(-1.09%)
Jul 05, 2012	33.08	33.42	32.94	33.22	2,354,114	-0.14(-0.43%)
Jul 03, 2012	33.46	33.54	33.20	33.36	1,842,137	-0.13(-0.39%)