Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	34.84	35.19	34.69	35.01	1,500,828	+0.39(+1.12%)
Aug 30, 2012	34.70	34.85	34.40	34.62	1,635,218	-0.35(-1.01%)
Aug 29, 2012	34.89	35.08	34.73	34.98	1,284,403	+0.08(+0.23%)
Aug 27, 2012	35.08	35.14	34.83	34.89	1,120,637	-0.11(-0.31%)
Aug 24, 2012	34.61	35.04	34.54	35.00	1,192,991	+0.32(+0.92%)
Aug 23, 2012	35.13	35.13	34.68	34.68	1,931,766	-0.48(-1.36%)
Aug 22, 2012	35.10	35.41	34.94	35.16	2,104,682	-0.14(-0.39%)
Aug 21, 2012	35.73	35.82	35.24	35.30	2,082,877	-0.33(-0.94%)
Aug 20, 2012	35.69	35.72	35.39	35.63	1,417,675	-0.07(-0.21%)
Aug 17, 2012	35.36	35.76	35.19	35.71	2,672,760	+0.52(+1.49%)
Aug 16, 2012	35.05	35.32	34.88	35.18	1,731,431	+0.13(+0.37%)
Aug 15, 2012	34.93	35.13	34.92	35.05	1,019,476	-0.01(-0.04%)
Aug 14, 2012	35.13	35.38	34.98	35.06	1,205,581	-0.14(-0.41%)
Aug 13, 2012	35.36	35.36	35.04	35.21	918,590	-0.18(-0.52%)
Aug 10, 2012	35.07	35.40	34.59	35.39	1,257,753	+0.20(+0.58%)
Aug 09, 2012	35.03	35.39	34.89	35.19	1,709,466	+0.12(+0.35%)
Aug 08, 2012	34.76	35.13	34.61	35.06	1,572,801	+0.27(+0.78%)
Aug 07, 2012	34.66	35.06	34.61	34.79	1,724,161	+0.19(+0.55%)
Aug 06, 2012	34.70	34.76	34.17	34.60	1,837,808	-0.12(-0.35%)
Aug 03, 2012	34.10	34.87	34.01	34.72	2,830,148	+1.06(+3.16%)
Aug 02, 2012	33.56	33.89	33.35	33.66	2,006,967	-0.12(-0.36%)