The Dow Jones Industrial Average (DJI) returned 49.4% between 2009 and 2012.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $12,938.19 | $13,109.13 | $12,883.89 | $13,104.14 | 145,738,333 |
Week of December 24 2012 | $13,190.15 | $13,190.38 | $12,926.86 | $12,938.11 | 313,251,733 |
Week of December 17 2012 | $13,135.17 | $13,365.86 | $13,122.53 | $13,190.84 | 977,986,822 |
Week of December 10 2012 | $13,154.89 | $13,329.44 | $13,118.46 | $13,135.01 | 589,351,195 |
Week of December 03 2012 | $13,027.73 | $13,157.28 | $12,923.44 | $13,155.13 | 640,403,660 |
Week of November 26 2012 | $13,008.30 | $13,062.56 | $12,765.32 | $13,025.58 | 647,945,747 |
Week of November 19 2012 | $12,590.23 | $13,011.45 | $12,590.23 | $13,009.68 | 429,481,411 |
Week of November 12 2012 | $12,815.93 | $12,898.25 | $12,471.49 | $12,588.31 | 692,997,321 |
Week of November 05 2012 | $13,092.28 | $13,290.75 | $12,743.39 | $12,815.39 | 635,334,255 |
Week of October 29 2012 | $13,107.21 | $13,289.45 | $13,052.07 | $13,093.16 | 416,332,900 |
Week of October 22 2012 | $13,344.28 | $13,368.55 | $13,039.86 | $13,107.21 | 603,994,419 |
Week of October 15 2012 | $13,329.54 | $13,588.73 | $13,312.22 | $13,343.51 | 731,384,903 |
Week of October 08 2012 | $13,610.38 | $13,610.38 | $13,296.43 | $13,328.85 | 476,405,330 |
Week of October 01 2012 | $13,437.66 | $13,661.87 | $13,424.92 | $13,610.15 | 522,639,489 |
Week of September 24 2012 | $13,577.85 | $13,620.21 | $13,367.27 | $13,437.13 | 644,283,197 |
Week of September 17 2012 | $13,588.57 | $13,647.10 | $13,503.00 | $13,579.47 | 912,466,148 |
Week of September 10 2012 | $13,308.56 | $13,653.24 | $13,251.39 | $13,593.37 | 677,178,608 |
Week of September 03 2012 | $13,092.15 | $13,320.27 | $12,977.09 | $13,306.64 | 467,331,205 |
Week of August 27 2012 | $13,157.74 | $13,176.17 | $12,978.91 | $13,090.84 | 478,990,484 |
Week of August 20 2012 | $13,274.58 | $13,330.76 | $13,027.20 | $13,157.97 | 512,709,266 |
Week of August 13 2012 | $13,204.93 | $13,281.32 | $13,112.94 | $13,275.20 | 482,232,603 |
Week of August 06 2012 | $13,099.88 | $13,215.97 | $13,094.96 | $13,207.95 | 435,412,318 |
Week of July 30 2012 | $13,075.35 | $13,133.18 | $12,778.90 | $13,096.17 | 576,148,259 |
Week of July 23 2012 | $12,820.45 | $13,117.74 | $12,521.84 | $13,075.66 | 691,753,970 |
Week of July 16 2012 | $12,776.33 | $12,977.57 | $12,645.10 | $12,822.57 | 693,440,386 |