Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	27.10	27.36	26.82	27.10	3,036,409	+0.19(+0.72%)
Aug 30, 2011	26.61	27.11	26.54	26.91	4,889,101	+0.17(+0.62%)
Aug 29, 2011	26.45	26.74	26.34	26.74	2,696,267	+0.56(+2.14%)
Aug 26, 2011	25.47	26.39	25.25	26.18	3,450,935	+0.36(+1.40%)
Aug 25, 2011	26.44	26.45	25.63	25.82	3,975,540	-0.53(-2.03%)
Aug 24, 2011	25.55	26.50	25.51	26.35	5,240,801	+0.59(+2.28%)
Aug 23, 2011	24.80	25.82	24.72	25.77	4,941,382	+1.04(+4.19%)
Aug 22, 2011	25.37	25.37	24.65	24.73	7,609,641	-0.03(-0.13%)
Aug 19, 2011	25.16	25.80	24.75	24.76	7,749,242	-0.76(-2.96%)
Aug 18, 2011	26.51	26.53	25.25	25.52	5,696,407	-1.70(-6.26%)
Aug 17, 2011	27.56	27.82	26.99	27.22	2,652,658	-0.25(-0.92%)
Aug 16, 2011	27.21	27.92	27.16	27.48	4,579,199	-0.19(-0.68%)
Aug 15, 2011	27.50	27.69	27.22	27.66	3,471,809	+0.18(+0.66%)
Aug 12, 2011	26.96	27.58	26.74	27.48	4,577,560	+0.78(+2.90%)
Aug 11, 2011	26.41	27.05	25.57	26.71	9,629,017	+0.42(+1.60%)
Aug 10, 2011	27.35	27.67	26.24	26.29	10,182,997	-1.76(-6.27%)
Aug 09, 2011	27.67	28.07	26.13	28.05	8,511,807	+1.52(+5.72%)
Aug 08, 2011	27.67	27.78	26.49	26.53	7,889,207	-1.80(-6.37%)
Aug 05, 2011	29.13	29.30	27.84	28.33	9,189,706	-0.49(-1.72%)
Aug 04, 2011	29.86	29.88	28.79	28.83	7,505,457	-1.46(-4.81%)
Aug 03, 2011	30.19	30.34	29.58	30.28	5,049,508	+0.08(+0.27%)
Aug 02, 2011	30.53	30.82	30.17	30.20	5,154,002	-0.78(-2.50%)