Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	45.37	46.00	44.82	44.91	8,072,911	+0.45(+1.01%)
Jul 30, 2013	45.02	45.05	44.05	44.47	7,869,742	-0.78(-1.73%)
Jul 29, 2013	48.95	49.27	45.07	45.25	25,232,094	-0.25(-0.55%)
Jul 26, 2013	44.78	45.53	44.58	45.50	2,348,136	+0.57(+1.26%)
Jul 25, 2013	45.31	45.35	44.59	44.93	2,245,713	-0.22(-0.50%)
Jul 24, 2013	45.23	45.37	44.95	45.16	1,810,426	+0.08(+0.17%)
Jul 23, 2013	45.54	45.64	45.05	45.08	1,632,893	-0.32(-0.71%)
Jul 22, 2013	45.65	45.70	45.19	45.40	2,093,423	-0.30(-0.66%)
Jul 19, 2013	46.16	46.21	44.83	45.70	4,099,099	-0.30(-0.65%)
Jul 18, 2013	46.37	47.12	45.67	46.00	3,679,302	-0.68(-1.45%)
Jul 17, 2013	46.46	46.93	46.46	46.68	2,760,322	+0.27(+0.57%)
Jul 16, 2013	46.51	46.85	46.28	46.42	1,921,734	+0.01(+0.03%)
Jul 15, 2013	46.14	46.65	46.04	46.40	2,065,469	+0.04(+0.09%)
Jul 12, 2013	46.12	46.54	46.12	46.36	2,574,500	+0.14(+0.30%)
Jul 11, 2013	46.00	46.30	45.81	46.22	2,244,923	+0.80(+1.77%)
Jul 10, 2013	45.25	45.56	45.09	45.42	1,836,340	+0.17(+0.39%)
Jul 09, 2013	45.07	45.34	44.82	45.24	1,867,786	+0.41(+0.92%)
Jul 08, 2013	44.68	44.84	44.47	44.83	2,050,218	+0.45(+1.02%)
Jul 05, 2013	44.16	44.42	43.84	44.37	1,748,489	+0.71(+1.63%)
Jul 03, 2013	43.50	44.08	43.16	43.66	2,056,123	-0.15(-0.34%)
Jul 02, 2013	43.71	44.28	43.32	43.81	2,667,600	-0.02(-0.05%)