Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	35.64	35.73	35.25	35.34	2,792,542	-0.55(-1.53%)
Sep 27, 2012	35.65	36.01	35.59	35.88	2,280,931	+0.44(+1.24%)
Sep 26, 2012	36.17	36.25	35.44	35.44	3,335,605	-0.73(-2.01%)
Sep 25, 2012	36.82	36.94	36.16	36.17	2,017,283	-0.59(-1.60%)
Sep 24, 2012	36.79	36.93	36.53	36.76	1,595,758	-0.07(-0.19%)
Sep 21, 2012	36.69	36.96	36.66	36.83	3,318,573	+0.37(+1.02%)
Sep 20, 2012	36.86	37.00	36.36	36.46	3,345,535	-0.50(-1.35%)
Sep 19, 2012	36.60	37.32	36.41	36.96	3,061,820	+0.31(+0.86%)
Sep 18, 2012	36.69	36.87	36.59	36.65	3,039,488	-0.02(-0.06%)
Sep 17, 2012	36.77	36.79	36.57	36.67	1,512,368	-0.10(-0.26%)
Sep 14, 2012	36.83	37.02	36.63	36.76	2,418,045	-0.04(-0.11%)
Sep 13, 2012	36.52	36.86	36.33	36.80	2,275,416	+0.31(+0.86%)
Sep 12, 2012	36.60	36.78	36.35	36.49	1,600,869	+0.01(+0.02%)
Sep 11, 2012	36.31	36.67	36.25	36.48	2,018,265	+0.14(+0.39%)
Sep 10, 2012	36.18	36.56	36.04	36.34	2,581,668	+0.17(+0.47%)
Sep 07, 2012	36.07	36.32	35.83	36.17	3,240,130	+0.16(+0.44%)
Sep 06, 2012	35.44	36.10	35.33	36.01	2,384,812	+0.80(+2.26%)
Sep 05, 2012	35.23	35.36	35.04	35.21	2,106,505	+0.03(+0.08%)
Sep 04, 2012	34.98	35.45	34.93	35.19	2,034,452	+0.18(+0.51%)
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%)
Aug 01, 2012	34.20	34.31	33.68	33.78	1,279,687	-0.42(-1.22%)
Jul 31, 2012	34.40	34.57	34.14	34.20	2,843,106	-0.30(-0.87%)
Jul 30, 2012	34.31	34.54	34.23	34.50	2,070,030	+0.15(+0.44%)
Jul 27, 2012	34.01	34.46	33.88	34.35	2,350,911	+0.55(+1.61%)
Jul 26, 2012	33.52	34.01	33.50	33.80	2,817,115	+0.70(+2.12%)
Jul 25, 2012	33.02	33.28	32.92	33.10	1,930,915	+0.19(+0.58%)
Jul 24, 2012	33.01	33.33	32.75	32.91	2,476,618	-0.14(-0.41%)
Jul 23, 2012	33.29	33.35	32.82	33.05	2,676,056	-0.54(-1.60%)
Jul 20, 2012	33.89	34.21	33.52	33.59	2,865,112	-0.50(-1.46%)
Jul 19, 2012	34.29	34.48	33.99	34.08	3,160,182	-0.19(-0.56%)
Jul 18, 2012	33.84	34.33	33.79	34.27	2,504,593	+0.37(+1.09%)
Jul 17, 2012	33.37	34.09	32.77	33.91	3,722,462	+0.42(+1.24%)
Jul 16, 2012	32.86	33.66	32.75	33.49	3,160,677	+0.40(+1.22%)
Jul 13, 2012	32.62	33.16	32.58	33.09	1,596,850	+0.48(+1.48%)
Jul 12, 2012	32.20	32.75	32.05	32.60	2,672,798	+0.18(+0.57%)
Jul 11, 2012	32.45	32.61	32.15	32.42	2,315,709	-0.03(-0.08%)
Jul 10, 2012	32.18	32.68	32.16	32.45	2,072,273	+0.04(+0.13%)
Jul 09, 2012	32.71	32.89	32.29	32.41	1,325,455	-0.46(-1.39%)
Jul 06, 2012	32.93	32.98	32.60	32.86	1,556,255	-0.36(-1.09%)
Jul 05, 2012	33.09	33.43	32.95	33.22	2,353,577	-0.14(-0.43%)
Jul 03, 2012	33.46	33.54	33.20	33.37	1,841,717	-0.13(-0.39%)
Jul 02, 2012	33.24	33.53	32.97	33.50	2,434,892	+0.37(+1.13%)
Jun 29, 2012	32.49	33.12	32.19	33.12	2,395,337	+1.12(+3.49%)
Jun 28, 2012	31.50	32.03	31.18	32.00	1,951,172	+0.26(+0.82%)
Jun 27, 2012	31.35	31.96	31.35	31.75	1,680,466	+0.34(+1.09%)
Jun 26, 2012	31.67	31.81	31.11	31.40	2,036,552	-0.12(-0.39%)
Jun 25, 2012	31.76	31.78	31.45	31.53	2,199,402	-0.49(-1.53%)
Jun 22, 2012	32.41	32.45	31.94	32.02	3,394,379	-0.35(-1.09%)
Jun 21, 2012	33.01	33.14	32.33	32.37	2,916,913	-0.56(-1.70%)
Jun 20, 2012	32.83	33.03	32.65	32.93	2,772,889	+0.14(+0.44%)
Jun 19, 2012	32.55	32.92	32.46	32.79	1,994,899	+0.29(+0.90%)
Jun 18, 2012	32.37	32.60	32.28	32.50	2,134,417	-0.02(-0.06%)
Jun 15, 2012	32.20	32.65	32.07	32.52	2,648,889	+0.40(+1.25%)
Jun 14, 2012	32.12	32.22	31.85	32.11	2,821,026	+0.05(+0.17%)
Jun 13, 2012	32.40	32.54	31.98	32.06	2,414,774	-0.55(-1.69%)
Jun 12, 2012	32.56	32.66	31.94	32.61	2,298,146	+0.31(+0.97%)
Jun 11, 2012	32.80	32.82	32.25	32.30	2,189,004	-0.25(-0.77%)
Jun 08, 2012	32.18	32.57	32.03	32.55	1,794,128	+0.22(+0.69%)
Jun 07, 2012	31.93	32.72	31.93	32.32	4,088,955	+0.33(+1.04%)
Jun 06, 2012	31.67	32.07	31.51	31.99	3,530,273	+0.46(+1.46%)
Jun 05, 2012	31.25	31.63	31.18	31.53	2,657,794	+0.12(+0.39%)
Jun 04, 2012	31.46	31.59	31.19	31.41	2,753,373	+0.01(+0.02%)
Jun 01, 2012	31.79	31.83	31.39	31.40	4,065,996	-0.89(-2.75%)
May 31, 2012	32.87	32.93	32.14	32.29	4,085,634	-0.56(-1.71%)
May 30, 2012	33.48	33.48	32.81	32.85	3,070,166	-0.85(-2.51%)
May 29, 2012	33.94	34.26	33.52	33.70	3,135,246	-0.01(-0.04%)
May 25, 2012	34.00	34.07	33.65	33.71	2,131,153	-0.22(-0.64%)
May 24, 2012	33.81	34.09	33.62	33.93	2,049,589	+0.18(+0.54%)
May 23, 2012	33.57	33.81	33.27	33.75	2,473,512	-0.08(-0.24%)
May 22, 2012	33.84	34.19	33.65	33.83	2,931,115	+0.06(+0.18%)
May 21, 2012	32.86	33.77	32.68	33.77	2,831,693	+0.93(+2.85%)
May 18, 2012	33.69	33.79	32.72	32.83	5,133,177	-0.76(-2.26%)
May 17, 2012	34.17	34.25	33.59	33.59	2,954,680	-0.51(-1.51%)
May 16, 2012	34.27	34.43	34.08	34.11	2,200,344	-0.06(-0.18%)
May 15, 2012	34.17	34.52	34.07	34.17	1,997,183	+0.00(+0.00%)
May 14, 2012	34.32	34.47	33.86	34.17	2,115,891	-0.46(-1.33%)
May 11, 2012	34.07	34.91	34.01	34.63	2,605,427	+0.41(+1.21%)
May 10, 2012	34.47	34.59	34.07	34.21	2,792,224	-0.09(-0.26%)
May 09, 2012	34.30	34.54	33.77	34.30	2,520,533	-0.32(-0.92%)
May 08, 2012	34.61	34.71	34.19	34.62	2,532,080	-0.27(-0.78%)
May 07, 2012	34.63	35.00	34.51	34.89	2,375,768	+0.22(+0.63%)
May 04, 2012	35.08	35.18	34.51	34.67	2,988,548	-0.58(-1.63%)
May 03, 2012	35.16	35.35	34.99	35.25	2,644,311	+0.14(+0.41%)
May 02, 2012	34.79	35.15	34.64	35.11	2,463,506	+0.19(+0.54%)
May 01, 2012	34.86	35.20	34.74	34.92	2,417,272	+0.17(+0.49%)
Apr 30, 2012	34.89	34.89	34.57	34.75	2,377,453	-0.16(-0.45%)
Apr 27, 2012	34.61	35.02	34.47	34.91	3,396,922	+0.33(+0.94%)
Apr 26, 2012	34.07	34.61	33.87	34.58	2,973,690	+0.55(+1.61%)
Apr 25, 2012	34.01	34.15	33.86	34.03	2,700,226	+0.31(+0.92%)
Apr 24, 2012	33.59	33.85	33.49	33.72	2,757,983	+0.22(+0.65%)
Apr 23, 2012	33.74	33.78	33.38	33.50	3,898,948	-0.39(-1.16%)
Apr 20, 2012	33.55	33.98	33.48	33.90	4,907,236	+0.45(+1.34%)
Apr 19, 2012	33.16	33.75	33.05	33.45	2,938,800	+0.26(+0.80%)
Apr 18, 2012	32.90	33.38	32.79	33.18	3,642,485	+0.24(+0.74%)
Apr 17, 2012	33.44	33.63	32.53	32.94	4,699,907	-0.37(-1.12%)
Apr 16, 2012	32.95	33.73	32.95	33.31	3,825,926	+0.31(+0.94%)
Apr 13, 2012	33.43	33.46	32.83	33.00	2,830,112	-0.51(-1.54%)
Apr 12, 2012	32.79	33.64	32.72	33.52	3,166,836	+0.87(+2.68%)
Apr 11, 2012	32.58	32.75	32.43	32.64	1,880,791	+0.47(+1.45%)
Apr 10, 2012	32.64	32.75	32.11	32.18	3,421,105	-0.62(-1.88%)
Apr 09, 2012	33.00	33.00	32.60	32.79	2,078,085	-0.66(-1.98%)
Apr 05, 2012	33.21	33.59	33.08	33.46	2,132,023	+0.18(+0.55%)
Apr 04, 2012	33.58	33.64	33.26	33.27	2,136,213	-0.51(-1.52%)
Apr 03, 2012	33.72	33.86	33.58	33.79	3,142,884	-0.01(-0.04%)
Apr 02, 2012	33.42	33.86	33.14	33.80	7,132,780	-0.50(-1.46%)
Mar 30, 2012	34.28	34.31	33.94	34.30	2,050,581	+0.26(+0.76%)
Mar 29, 2012	33.94	34.07	33.69	34.05	2,749,170	-0.09(-0.28%)
Mar 28, 2012	34.40	34.53	33.94	34.14	1,648,338	-0.35(-1.02%)
Mar 27, 2012	34.54	34.80	34.37	34.49	2,371,523	-0.05(-0.14%)
Mar 26, 2012	34.19	34.54	34.09	34.54	1,857,739	+0.56(+1.63%)
Mar 23, 2012	34.01	34.09	33.69	33.98	1,939,163	+0.01(+0.04%)
Mar 22, 2012	33.50	34.11	33.48	33.97	2,509,694	+0.18(+0.52%)
Mar 21, 2012	33.74	33.96	33.73	33.79	1,763,800	+0.01(+0.04%)
Mar 20, 2012	33.74	33.88	33.54	33.78	1,644,328	-0.14(-0.40%)
Mar 19, 2012	33.75	34.05	33.56	33.92	1,549,829	+0.05(+0.14%)
Mar 16, 2012	33.73	33.90	33.48	33.87	3,582,946	+0.12(+0.36%)
Mar 15, 2012	33.33	33.79	33.21	33.75	2,979,016	+0.49(+1.49%)
Mar 14, 2012	33.27	33.46	33.12	33.25	2,362,131	-0.03(-0.08%)
Mar 13, 2012	33.08	33.31	32.91	33.28	2,042,113	+0.38(+1.15%)
Mar 12, 2012	32.96	33.03	32.74	32.90	1,082,194	+0.06(+0.19%)
Mar 09, 2012	33.21	33.23	32.83	32.84	1,879,831	-0.27(-0.82%)
Mar 08, 2012	32.71	33.19	32.63	33.11	1,110,524	+0.68(+2.09%)
Mar 07, 2012	32.51	32.56	32.20	32.43	1,439,698	+0.13(+0.40%)
Mar 06, 2012	32.54	32.72	32.26	32.30	2,661,592	-0.47(-1.45%)
Mar 05, 2012	32.58	32.88	32.54	32.78	1,714,279	+0.03(+0.10%)
Mar 02, 2012	32.94	33.14	32.51	32.74	2,071,172	-0.28(-0.84%)
Mar 01, 2012	33.42	33.63	32.92	33.02	3,048,860	-0.26(-0.77%)
Feb 29, 2012	32.89	33.41	32.86	33.28	4,001,352	+0.39(+1.19%)
Feb 28, 2012	32.76	32.98	32.52	32.89	2,055,621	+0.17(+0.53%)
Feb 27, 2012	32.34	32.81	32.33	32.71	2,312,834	-0.01(-0.02%)
Feb 24, 2012	32.92	33.15	32.71	32.72	2,525,718	-0.12(-0.37%)
Feb 23, 2012	32.49	32.92	32.49	32.84	2,110,766	+0.26(+0.81%)
Feb 22, 2012	32.73	32.85	32.54	32.58	1,588,757	-0.22(-0.68%)
Feb 21, 2012	32.79	32.84	32.35	32.80	1,740,911	+0.21(+0.64%)
Feb 17, 2012	32.54	32.69	32.44	32.59	1,966,272	+0.22(+0.69%)
Feb 16, 2012	31.99	32.46	31.81	32.37	2,714,221	+0.45(+1.41%)
Feb 15, 2012	32.45	32.53	31.75	31.92	2,024,116	-0.39(-1.21%)
Feb 14, 2012	32.41	32.98	31.85	32.31	2,817,287	-0.01(-0.04%)
Feb 13, 2012	32.17	32.37	31.91	32.32	1,745,605	+0.31(+0.97%)
Feb 10, 2012	31.84	32.03	31.62	32.01	2,284,630	-0.24(-0.73%)
Feb 09, 2012	31.96	32.26	31.82	32.25	2,825,389	+0.30(+0.95%)
Feb 08, 2012	31.95	32.06	31.63	31.95	1,879,409	-0.01(-0.02%)
Feb 07, 2012	31.71	32.04	31.60	31.95	1,601,981	+0.06(+0.19%)
Feb 06, 2012	31.60	32.03	31.46	31.89	1,484,289	+0.13(+0.40%)
Feb 03, 2012	31.50	31.86	31.42	31.77	1,610,067	+0.69(+2.21%)
Feb 02, 2012	31.45	31.49	30.96	31.08	1,391,730	-0.36(-1.16%)
Feb 01, 2012	30.87	31.55	30.76	31.44	1,937,254	+0.74(+2.41%)
Jan 31, 2012	31.19	31.34	30.65	30.70	2,680,085	-0.44(-1.41%)
Jan 30, 2012	30.74	31.17	30.27	31.14	2,638,354	-0.18(-0.56%)
Jan 27, 2012	31.27	31.42	30.99	31.31	1,802,346	-0.15(-0.47%)
Jan 26, 2012	31.49	31.64	31.27	31.46	1,671,364	+0.05(+0.15%)
Jan 25, 2012	31.05	31.48	30.77	31.42	2,382,439	+0.33(+1.06%)
Jan 24, 2012	30.81	31.25	30.70	31.09	2,685,323	+0.01(+0.02%)
Jan 23, 2012	31.33	31.51	30.80	31.08	3,298,493	-0.36(-1.16%)
Jan 20, 2012	32.03	32.20	31.38	31.44	3,659,038	-0.66(-2.05%)
Jan 19, 2012	31.85	32.28	31.69	32.10	1,853,732	+0.40(+1.27%)
Jan 18, 2012	31.37	31.77	31.20	31.70	1,775,488	+0.34(+1.07%)
Jan 17, 2012	31.63	31.74	31.28	31.36	2,717,815	+0.09(+0.28%)
Jan 13, 2012	30.72	31.33	30.64	31.27	4,314,802	+0.40(+1.29%)
Jan 12, 2012	30.48	30.90	30.23	30.88	2,633,032	+0.55(+1.82%)
Jan 11, 2012	30.34	30.49	30.27	30.32	1,788,692	-0.17(-0.55%)
Jan 10, 2012	30.16	30.60	30.14	30.49	3,286,306	+0.71(+2.37%)
Jan 09, 2012	29.64	29.83	29.50	29.79	2,369,637	+0.14(+0.48%)
Jan 06, 2012	29.80	29.91	29.57	29.64	2,329,046	-0.07(-0.25%)
Jan 05, 2012	29.93	29.93	29.58	29.72	2,794,409	-0.40(-1.32%)
Jan 04, 2012	30.14	30.18	29.79	30.12	1,577,930	+0.11(+0.36%)
Dec 30, 2011	29.80	30.08	29.80	30.01	2,342,699	+0.21(+0.70%)
Dec 29, 2011	29.25	29.83	29.21	29.80	1,876,026	+0.61(+2.08%)
Dec 28, 2011	29.60	29.66	29.15	29.19	1,962,590	-0.44(-1.50%)
Dec 27, 2011	29.40	29.93	29.31	29.64	1,449,830	+0.08(+0.27%)
Dec 23, 2011	29.28	29.77	29.22	29.56	1,639,047	+0.83(+2.88%)
Dec 21, 2011	28.60	28.77	28.32	28.73	1,882,321	+0.13(+0.45%)
Dec 20, 2011	28.21	28.69	28.18	28.60	2,524,693	+0.90(+3.23%)
Dec 19, 2011	27.68	28.07	27.63	27.71	2,500,228	+0.05(+0.17%)
Dec 16, 2011	28.32	28.35	27.49	27.66	4,636,741	-0.45(-1.59%)
Dec 15, 2011	28.28	28.57	28.05	28.11	2,956,088	-0.13(-0.47%)
Dec 14, 2011	28.85	28.94	28.12	28.24	2,771,304	-0.68(-2.36%)
Dec 13, 2011	29.43	29.57	28.75	28.92	1,772,491	-0.36(-1.23%)
Dec 12, 2011	29.51	29.53	28.92	29.28	3,253,792	-0.56(-1.88%)
Dec 09, 2011	29.28	29.93	29.25	29.85	2,225,513	+0.75(+2.58%)
Dec 08, 2011	29.67	29.85	29.05	29.10	3,040,343	-0.68(-2.27%)
Dec 07, 2011	29.49	29.93	29.16	29.77	2,978,630	+0.09(+0.32%)
Dec 06, 2011	29.91	29.91	29.44	29.68	1,749,253	-0.25(-0.85%)
Dec 05, 2011	29.90	30.11	29.70	29.93	3,091,896	+0.53(+1.80%)
Dec 02, 2011	29.56	29.76	29.35	29.41	2,128,026	+0.10(+0.34%)
Dec 01, 2011	28.94	29.51	28.85	29.30	2,864,820	+0.42(+1.46%)
Nov 30, 2011	28.53	28.92	28.23	28.88	3,350,520	+1.17(+4.22%)
Nov 29, 2011	27.57	27.91	27.48	27.71	2,933,866	+0.27(+1.00%)
Nov 28, 2011	27.31	27.85	27.22	27.44	2,487,976	+0.66(+2.47%)
Nov 25, 2011	26.70	27.19	26.58	26.78	1,009,549	+0.09(+0.33%)
Nov 23, 2011	27.22	27.28	26.63	26.69	2,186,699	-0.70(-2.56%)
Nov 22, 2011	27.42	27.77	27.34	27.39	2,321,126	-0.07(-0.24%)
Nov 21, 2011	27.33	27.64	27.21	27.46	2,963,612	-0.34(-1.23%)
Nov 18, 2011	28.24	28.24	27.69	27.80	2,620,854	-0.21(-0.76%)
Nov 17, 2011	28.48	28.54	27.77	28.01	3,045,257	-0.58(-2.01%)
Nov 16, 2011	28.83	29.15	28.58	28.59	2,754,290	-0.66(-2.26%)
Nov 15, 2011	29.10	29.46	28.81	29.25	1,844,938	+0.11(+0.37%)
Nov 14, 2011	29.49	29.50	29.04	29.14	2,190,567	-0.53(-1.78%)
Nov 11, 2011	29.51	29.78	29.50	29.67	1,688,061	+0.54(+1.84%)
Nov 10, 2011	29.08	29.35	28.76	29.14	2,411,348	+0.45(+1.59%)
Nov 09, 2011	29.15	29.19	28.46	28.68	2,601,018	-1.20(-4.01%)
Nov 08, 2011	29.55	29.93	29.22	29.88	2,454,339	+0.38(+1.29%)
Nov 07, 2011	29.52	29.81	29.04	29.50	3,426,731	-0.08(-0.27%)
Nov 04, 2011	29.42	29.69	29.04	29.58	2,014,265	-0.14(-0.47%)
Nov 03, 2011	29.32	29.77	28.77	29.72	3,241,578	+0.77(+2.66%)
Nov 02, 2011	29.18	29.38	28.74	28.95	3,893,347	+0.29(+1.00%)
Nov 01, 2011	28.78	29.30	28.54	28.66	3,797,275	-1.10(-3.69%)
Oct 31, 2011	29.88	30.05	29.39	29.76	3,936,284	-0.58(-1.90%)
Oct 28, 2011	30.23	30.42	29.96	30.34	3,425,822	+0.01(+0.02%)
Oct 27, 2011	29.92	30.54	29.61	30.33	3,822,165	+1.15(+3.94%)
Oct 26, 2011	29.16	29.30	28.55	29.18	2,534,185	+0.41(+1.42%)
Oct 25, 2011	29.39	29.39	28.72	28.77	2,694,883	-0.70(-2.38%)
Oct 24, 2011	29.18	29.54	28.87	29.47	3,661,452	+0.70(+2.44%)
Oct 21, 2011	28.45	29.14	28.45	28.77	3,051,962	+0.54(+1.92%)
Oct 20, 2011	28.36	28.41	27.73	28.23	3,394,009	-0.03(-0.12%)
Oct 19, 2011	28.21	28.53	28.11	28.26	3,891,990	-0.01(-0.05%)
Oct 18, 2011	27.91	28.45	27.05	28.27	5,337,538	+0.31(+1.10%)
Oct 17, 2011	27.97	28.19	27.78	27.97	5,113,427	-0.28(-0.99%)
Oct 14, 2011	28.01	28.28	27.79	28.25	3,451,177	+0.68(+2.45%)
Oct 13, 2011	27.43	27.67	27.14	27.57	2,576,247	-0.03(-0.12%)
Oct 12, 2011	27.34	27.93	27.21	27.61	3,662,909	+0.50(+1.85%)
Oct 11, 2011	26.76	27.16	26.60	27.10	2,805,197	+0.24(+0.90%)
Oct 10, 2011	26.46	26.87	26.43	26.86	1,881,530	+0.90(+3.45%)
Oct 07, 2011	26.30	26.52	25.75	25.97	3,249,235	-0.17(-0.67%)
Oct 06, 2011	25.80	26.16	25.23	26.14	3,769,426	+0.23(+0.88%)
Oct 05, 2011	25.65	25.99	25.39	25.91	3,796,460	+0.38(+1.49%)
Oct 04, 2011	23.66	25.53	23.64	25.53	7,748,171	+1.48(+6.15%)