The Dow Jones Industrial Average (DJI) returned -4.3% in August 2010.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2010 | $10,006.42 | $10,073.38 | $9,941.84 | $10,014.72 | 255,417,995 |
August 30 2010 | $10,145.58 | $10,150.57 | $10,007.68 | $10,009.73 | 150,484,268 |
August 27 2010 | $9,982.18 | $10,159.88 | $9,936.62 | $10,150.65 | 207,764,070 |
August 26 2010 | $10,059.90 | $10,104.71 | $9,968.10 | $9,985.81 | 176,328,492 |
August 25 2010 | $10,040.15 | $10,097.40 | $9,937.98 | $10,060.06 | 183,889,305 |
August 24 2010 | $10,173.05 | $10,173.05 | $9,991.18 | $10,040.45 | 223,680,140 |
August 23 2010 | $10,215.51 | $10,304.70 | $10,170.29 | $10,174.41 | 172,969,277 |
August 20 2010 | $10,270.98 | $10,270.98 | $10,147.24 | $10,213.62 | 251,147,169 |
August 19 2010 | $10,411.15 | $10,411.15 | $10,216.19 | $10,271.21 | 227,741,208 |
August 18 2010 | $10,398.59 | $10,472.30 | $10,330.02 | $10,415.54 | 168,558,331 |
August 17 2010 | $10,297.63 | $10,480.44 | $10,297.47 | $10,405.85 | 191,339,173 |
August 16 2010 | $10,303.07 | $10,333.12 | $10,209.53 | $10,302.01 | 146,035,201 |
August 13 2010 | $10,320.33 | $10,354.92 | $10,285.44 | $10,303.15 | 151,616,032 |
August 12 2010 | $10,361.58 | $10,361.65 | $10,268.71 | $10,319.95 | 221,030,905 |
August 11 2010 | $10,631.82 | $10,631.90 | $10,367.33 | $10,378.83 | 219,325,268 |
August 10 2010 | $10,696.63 | $10,700.71 | $10,551.62 | $10,644.25 | 203,489,953 |
August 09 2010 | $10,654.62 | $10,719.94 | $10,649.40 | $10,698.75 | 166,333,515 |
August 06 2010 | $10,668.55 | $10,668.70 | $10,515.37 | $10,653.56 | 154,872,023 |
August 05 2010 | $10,679.67 | $10,679.75 | $10,612.85 | $10,674.98 | 139,607,108 |
August 04 2010 | $10,630.20 | $10,702.99 | $10,627.53 | $10,680.43 | 173,362,154 |
August 03 2010 | $10,673.92 | $10,676.95 | $10,600.96 | $10,636.38 | 164,882,422 |
August 02 2010 | $10,468.82 | $10,692.20 | $10,468.59 | $10,674.38 | 167,642,201 |
