Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	42.55	42.63	42.17	42.38	1,578,535	-0.17(-0.41%)
Aug 29, 2013	42.34	42.73	42.27	42.56	1,328,900	+0.48(+1.13%)
Aug 28, 2013	41.89	42.23	41.72	42.08	2,040,998	-0.14(-0.33%)
Aug 27, 2013	42.47	42.59	42.15	42.22	1,409,781	-0.67(-1.56%)
Aug 26, 2013	43.28	43.33	42.84	42.89	995,881	-0.27(-0.62%)
Aug 23, 2013	43.26	43.40	43.03	43.16	1,263,407	-0.17(-0.39%)
Aug 22, 2013	43.14	43.40	42.93	43.33	1,444,745	+0.38(+0.88%)
Aug 21, 2013	43.60	43.78	42.91	42.95	2,414,817	-0.64(-1.46%)
Aug 20, 2013	43.19	43.68	42.96	43.59	2,488,659	+0.22(+0.50%)
Aug 19, 2013	43.33	43.47	43.17	43.37	2,339,287	+0.41(+0.94%)
Aug 16, 2013	42.42	43.04	42.42	42.96	3,455,891	+0.55(+1.30%)
Aug 15, 2013	43.18	43.24	42.09	42.41	4,594,861	-1.04(-2.40%)
Aug 14, 2013	43.85	43.98	43.44	43.45	2,739,887	-0.06(-0.13%)
Aug 13, 2013	43.77	43.81	43.47	43.51	1,984,648	-0.29(-0.67%)
Aug 12, 2013	43.59	44.03	43.49	43.80	2,071,250	+0.00(+0.00%)
Aug 09, 2013	44.28	44.54	43.77	43.80	2,501,618	-0.56(-1.26%)
Aug 08, 2013	44.58	44.58	44.30	44.36	1,327,144	+0.06(+0.13%)
Aug 07, 2013	44.27	44.49	44.20	44.30	3,387,697	-0.06(-0.13%)
Aug 06, 2013	44.70	44.92	44.35	44.36	4,396,418	-0.01(-0.03%)
Aug 05, 2013	44.14	44.42	44.00	44.37	4,524,403	+0.01(+0.02%)
Aug 02, 2013	44.26	44.83	44.26	44.37	3,954,016	-0.92(-2.02%)