The Dow Jones Industrial Average (DJI) returned 26.5% in 2013.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $16,512.38 | $16,588.25 | $16,511.48 | $16,576.66 | 78,763,165 |
December 30 2013 | $16,484.51 | $16,504.35 | $16,476.87 | $16,504.29 | 54,223,737 |
December 27 2013 | $16,486.37 | $16,529.01 | $16,461.23 | $16,478.41 | 47,227,167 |
December 26 2013 | $16,370.97 | $16,483.00 | $16,370.97 | $16,479.88 | 50,158,297 |
December 24 2013 | $16,295.70 | $16,360.60 | $16,295.70 | $16,357.55 | 33,641,476 |
December 23 2013 | $16,225.25 | $16,318.11 | $16,225.25 | $16,294.61 | 78,929,777 |
December 20 2013 | $16,178.57 | $16,287.84 | $16,178.57 | $16,221.14 | 285,189,589 |
December 19 2013 | $16,162.51 | $16,194.72 | $16,121.54 | $16,179.08 | 94,979,835 |
December 18 2013 | $15,876.57 | $16,173.04 | $15,808.92 | $16,167.97 | 129,621,880 |
December 17 2013 | $15,884.06 | $15,917.96 | $15,836.45 | $15,875.26 | 101,487,410 |
December 16 2013 | $15,759.60 | $15,930.31 | $15,759.60 | $15,884.57 | 101,472,566 |
December 13 2013 | $15,745.66 | $15,792.80 | $15,717.92 | $15,755.36 | 83,179,155 |
December 12 2013 | $15,844.82 | $15,845.11 | $15,703.79 | $15,739.43 | 105,874,166 |
December 11 2013 | $15,970.75 | $15,997.22 | $15,827.70 | $15,843.53 | 107,169,591 |
December 10 2013 | $16,024.12 | $16,029.06 | $15,969.53 | $15,973.13 | 79,419,926 |
December 09 2013 | $16,019.49 | $16,058.40 | $16,015.29 | $16,025.53 | 91,807,834 |
December 06 2013 | $15,825.55 | $16,022.35 | $15,825.55 | $16,020.20 | 98,262,334 |
December 05 2013 | $15,886.50 | $15,896.19 | $15,809.37 | $15,821.51 | 128,078,480 |
December 04 2013 | $15,910.51 | $15,960.36 | $15,791.29 | $15,889.77 | 111,176,753 |
December 03 2013 | $16,004.72 | $16,004.72 | $15,859.68 | $15,914.62 | 103,912,220 |
December 02 2013 | $16,087.12 | $16,098.00 | $15,986.23 | $16,008.77 | 92,587,526 |
November 29 2013 | $16,105.16 | $16,174.51 | $16,074.14 | $16,086.41 | 69,185,198 |
November 27 2013 | $16,073.37 | $16,107.99 | $16,057.34 | $16,097.33 | 65,728,942 |
November 26 2013 | $16,070.93 | $16,120.25 | $16,070.93 | $16,072.80 | 107,454,299 |
November 25 2013 | $16,072.09 | $16,109.63 | $16,055.46 | $16,072.54 | 94,040,989 |
