Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	31.40	31.68	31.11	31.18	5,747,994	-0.39(-1.22%)
Jul 28, 2011	31.24	31.78	30.91	31.57	5,362,643	+0.33(+1.04%)
Jul 27, 2011	31.58	31.62	31.20	31.24	3,931,819	-0.54(-1.71%)
Jul 26, 2011	31.75	32.03	31.54	31.79	2,552,601	-0.01(-0.02%)
Jul 25, 2011	31.93	32.17	31.76	31.80	1,929,256	-0.47(-1.46%)
Jul 22, 2011	32.29	32.34	32.22	32.27	1,795,638	-0.15(-0.45%)
Jul 21, 2011	32.15	32.57	32.11	32.41	2,922,464	+0.45(+1.41%)
Jul 20, 2011	32.33	32.34	31.85	31.96	2,626,047	-0.23(-0.70%)
Jul 19, 2011	32.70	32.93	31.92	32.19	4,418,616	+0.62(+1.98%)
Jul 18, 2011	31.36	31.72	31.15	31.56	3,929,409	+0.13(+0.42%)
Jul 15, 2011	31.46	31.63	31.21	31.43	3,585,336	+0.12(+0.38%)
Jul 14, 2011	31.68	31.92	31.23	31.31	2,426,402	-0.32(-1.01%)
Jul 13, 2011	31.84	32.10	31.56	31.63	2,346,778	-0.01(-0.02%)
Jul 12, 2011	31.70	31.90	31.57	31.64	2,331,830	-0.19(-0.58%)
Jul 11, 2011	31.99	32.19	31.75	31.82	2,129,168	-0.50(-1.54%)
Jul 08, 2011	32.31	32.33	32.13	32.32	1,968,418	-0.32(-0.98%)
Jul 07, 2011	32.58	32.69	32.35	32.64	2,149,859	+0.38(+1.17%)
Jul 06, 2011	32.31	32.35	32.16	32.26	2,050,127	-0.13(-0.39%)
Jul 05, 2011	32.27	32.57	32.18	32.39	2,194,459	-0.01(-0.02%)
Jul 01, 2011	32.02	32.47	31.68	32.39	2,362,695	+0.39(+1.20%)
Jun 30, 2011	31.42	32.10	31.42	32.01	3,043,651	+0.64(+2.03%)
Jun 29, 2011	31.24	31.56	31.22	31.37	2,570,420	+0.17(+0.53%)
Jun 28, 2011	30.73	31.20	30.72	31.20	1,860,675	+0.58(+1.89%)
Jun 27, 2011	30.21	30.76	30.13	30.63	3,141,632	+0.31(+1.03%)
Jun 24, 2011	30.85	31.01	30.29	30.31	6,478,955	-0.56(-1.81%)
Jun 23, 2011	30.35	30.94	30.19	30.87	2,941,102	+0.20(+0.65%)
Jun 22, 2011	31.05	31.12	30.65	30.67	3,434,281	-0.52(-1.66%)
Jun 21, 2011	30.65	31.22	30.57	31.19	3,129,316	+0.69(+2.27%)
Jun 20, 2011	30.44	30.52	30.40	30.50	2,163,746	+0.38(+1.26%)
Jun 17, 2011	30.24	30.45	30.09	30.12	3,967,391	+0.21(+0.69%)
Jun 16, 2011	29.87	30.04	29.65	29.92	3,155,960	+0.00(+0.00%)
Jun 15, 2011	30.19	30.41	29.86	29.92	2,450,012	-0.57(-1.87%)
Jun 14, 2011	30.37	30.64	30.36	30.49	2,604,322	+0.39(+1.28%)
Jun 13, 2011	30.09	30.39	29.96	30.10	2,339,053	+0.07(+0.24%)
Jun 10, 2011	30.58	30.59	29.96	30.03	2,964,706	-0.60(-1.97%)
Jun 09, 2011	29.96	30.82	29.81	30.63	3,570,270	+0.85(+2.86%)
Jun 08, 2011	29.77	29.91	29.69	29.78	2,869,231	-0.03(-0.09%)
Jun 07, 2011	29.99	30.06	29.76	29.81	4,611,914	+0.02(+0.07%)
Jun 06, 2011	30.25	30.53	29.69	29.79	5,162,464	-0.49(-1.62%)
Jun 03, 2011	30.18	30.58	30.10	30.28	3,459,455	-0.35(-1.14%)
May 24, 2011	30.98	31.04	30.59	30.63	3,325,661	-0.27(-0.88%)
May 23, 2011	31.19	31.21	30.86	30.90	2,497,782	-0.65(-2.07%)
May 20, 2011	31.81	31.98	31.49	31.55	3,333,013	-0.19(-0.60%)
May 19, 2011	31.97	32.17	31.68	31.74	2,759,140	-0.17(-0.54%)
May 18, 2011	31.25	31.93	31.20	31.92	2,645,735	+0.72(+2.31%)
May 17, 2011	31.28	31.36	30.97	31.20	2,770,250	-0.15(-0.46%)
May 16, 2011	31.59	31.76	31.28	31.34	2,009,098	-0.36(-1.15%)
May 13, 2011	32.04	32.13	31.68	31.70	2,374,253	-0.32(-1.01%)
May 12, 2011	31.38	32.06	31.24	32.03	4,629,952	+0.54(+1.72%)
May 11, 2011	31.66	31.76	31.39	31.49	2,994,203	-0.20(-0.63%)
May 10, 2011	31.46	31.76	31.35	31.68	2,225,380	+0.28(+0.88%)
May 09, 2011	31.48	31.62	31.28	31.41	3,208,484	-0.15(-0.46%)
May 06, 2011	32.07	32.25	31.41	31.55	3,817,557	-0.24(-0.75%)
May 05, 2011	31.71	32.11	31.59	31.79	2,524,120	-0.17(-0.52%)
May 04, 2011	32.27	32.38	31.69	31.96	3,351,754	-0.26(-0.80%)
May 03, 2011	32.40	32.45	31.91	32.21	2,433,265	-0.32(-1.00%)