The Dow Jones Industrial Average (DJI) returned 2.2% between January 1, 2016 and May 31, 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2016 | $17,891.50 | $17,899.24 | $17,724.03 | $17,787.20 | 147,388,862 |
May 27 2016 | $17,826.85 | $17,873.22 | $17,824.73 | $17,873.22 | 73,192,307 |
May 26 2016 | $17,859.52 | $17,888.66 | $17,803.82 | $17,828.29 | 68,937,576 |
May 25 2016 | $17,735.09 | $17,891.71 | $17,735.09 | $17,851.51 | 79,182,001 |
May 24 2016 | $17,525.19 | $17,742.59 | $17,525.19 | $17,706.05 | 86,476,237 |
May 23 2016 | $17,507.04 | $17,550.70 | $17,480.05 | $17,492.93 | 87,791,473 |
May 20 2016 | $17,437.32 | $17,571.75 | $17,437.32 | $17,500.94 | 111,997,733 |
May 19 2016 | $17,514.16 | $17,514.16 | $17,331.07 | $17,435.40 | 95,531,591 |
May 18 2016 | $17,501.28 | $17,636.22 | $17,418.21 | $17,526.62 | 79,115,798 |
May 17 2016 | $17,701.46 | $17,701.46 | $17,469.92 | $17,529.98 | 103,255,446 |
May 16 2016 | $17,531.76 | $17,755.80 | $17,531.76 | $17,710.71 | 88,438,989 |
May 13 2016 | $17,711.12 | $17,734.74 | $17,512.48 | $17,535.32 | 86,647,841 |
May 12 2016 | $17,722.01 | $17,798.19 | $17,625.38 | $17,720.50 | 88,564,875 |
May 11 2016 | $17,919.03 | $17,919.03 | $17,711.05 | $17,711.12 | 87,388,117 |
May 10 2016 | $17,726.66 | $17,934.61 | $17,726.66 | $17,928.35 | 75,792,952 |
May 09 2016 | $17,743.85 | $17,783.16 | $17,668.38 | $17,705.91 | 85,591,026 |
May 06 2016 | $17,650.30 | $17,744.54 | $17,580.38 | $17,740.63 | 80,024,237 |
May 05 2016 | $17,664.48 | $17,736.11 | $17,615.82 | $17,660.71 | 81,533,261 |
May 04 2016 | $17,735.02 | $17,738.06 | $17,609.01 | $17,651.26 | 95,018,762 |
May 03 2016 | $17,870.75 | $17,870.75 | $17,670.88 | $17,750.91 | 97,064,778 |
May 02 2016 | $17,783.78 | $17,912.35 | $17,773.71 | $17,891.16 | 80,100,024 |
April 29 2016 | $17,813.09 | $17,814.83 | $17,651.98 | $17,773.64 | 136,672,463 |
April 28 2016 | $18,023.88 | $18,035.73 | $17,796.55 | $17,830.76 | 100,920,371 |
April 27 2016 | $17,996.14 | $18,084.66 | $17,920.26 | $18,041.55 | 109,091,285 |
April 26 2016 | $17,987.38 | $18,043.77 | $17,934.17 | $17,990.32 | 92,565,933 |
