Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	34.83	35.18	34.68	35.00	1,501,170	+0.39(+1.12%)
Aug 30, 2012	34.69	34.84	34.40	34.61	1,635,591	-0.35(-1.01%)
Aug 29, 2012	34.88	35.07	34.72	34.97	1,284,696	+0.08(+0.23%)
Aug 27, 2012	35.07	35.13	34.82	34.89	1,120,892	-0.11(-0.31%)
Aug 24, 2012	34.60	35.03	34.53	35.00	1,193,263	+0.32(+0.92%)
Aug 23, 2012	35.12	35.12	34.68	34.68	1,932,206	-0.48(-1.36%)
Aug 22, 2012	35.09	35.40	34.93	35.15	2,105,162	-0.14(-0.39%)
Aug 21, 2012	35.72	35.81	35.23	35.29	2,083,352	-0.33(-0.94%)
Aug 20, 2012	35.68	35.71	35.38	35.62	1,417,999	-0.07(-0.21%)
Aug 17, 2012	35.35	35.75	35.18	35.70	2,673,370	+0.52(+1.49%)
Aug 16, 2012	35.04	35.31	34.87	35.17	1,731,826	+0.13(+0.37%)
Aug 15, 2012	34.92	35.12	34.91	35.04	1,019,708	-0.01(-0.04%)
Aug 14, 2012	35.12	35.38	34.97	35.06	1,205,856	-0.14(-0.41%)
Aug 13, 2012	35.36	35.36	35.03	35.20	918,799	-0.18(-0.52%)
Aug 10, 2012	35.06	35.39	34.59	35.38	1,258,040	+0.20(+0.58%)
Aug 09, 2012	35.02	35.38	34.89	35.18	1,709,856	+0.12(+0.35%)
Aug 08, 2012	34.75	35.12	34.60	35.06	1,573,160	+0.27(+0.78%)
Aug 07, 2012	34.65	35.06	34.61	34.78	1,724,554	+0.19(+0.55%)
Aug 06, 2012	34.70	34.75	34.16	34.59	1,838,227	-0.12(-0.35%)
Aug 03, 2012	34.09	34.87	34.00	34.72	2,830,794	+1.06(+3.16%)
Aug 02, 2012	33.55	33.88	33.35	33.65	2,007,425	-0.12(-0.36%)