The Dow Jones Industrial Average (DJI) returned 1.9% in May 2013.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2013 | $15,322.22 | $15,392.38 | $15,115.57 | $15,115.57 | 208,825,408 |
May 30 2013 | $15,306.02 | $15,398.70 | $15,280.99 | $15,324.53 | 121,148,980 |
May 29 2013 | $15,399.94 | $15,400.25 | $15,229.53 | $15,302.80 | 114,020,585 |
May 28 2013 | $15,307.33 | $15,521.49 | $15,307.33 | $15,409.39 | 130,683,132 |
May 24 2013 | $15,290.74 | $15,306.71 | $15,199.63 | $15,303.10 | 105,655,405 |
May 23 2013 | $15,300.57 | $15,348.41 | $15,180.23 | $15,294.50 | 148,814,804 |
May 22 2013 | $15,387.12 | $15,542.40 | $15,265.96 | $15,307.17 | 171,845,956 |
May 21 2013 | $15,334.97 | $15,434.50 | $15,325.68 | $15,387.58 | 122,966,824 |
May 20 2013 | $15,348.33 | $15,391.84 | $15,314.15 | $15,335.28 | 116,424,321 |
May 17 2013 | $15,234.75 | $15,357.40 | $15,234.75 | $15,354.40 | 175,753,244 |
May 16 2013 | $15,273.92 | $15,302.49 | $15,215.82 | $15,233.22 | 145,094,730 |
May 15 2013 | $15,211.87 | $15,301.34 | $15,175.39 | $15,275.69 | 124,027,037 |
May 14 2013 | $15,092.15 | $15,219.55 | $15,089.30 | $15,215.25 | 124,592,281 |
May 13 2013 | $15,113.42 | $15,113.42 | $15,053.46 | $15,091.68 | 94,281,255 |
May 10 2013 | $15,082.62 | $15,118.49 | $15,038.18 | $15,118.49 | 98,980,140 |
May 09 2013 | $15,105.12 | $15,144.83 | $15,046.87 | $15,082.62 | 97,806,101 |
May 08 2013 | $15,056.20 | $15,106.81 | $15,021.87 | $15,105.12 | 113,510,238 |
May 07 2013 | $14,968.89 | $15,056.67 | $14,968.89 | $15,056.20 | 117,230,708 |
May 06 2013 | $14,973.96 | $14,988.87 | $14,941.09 | $14,968.89 | 116,156,315 |
May 03 2013 | $14,831.58 | $15,009.59 | $14,831.58 | $14,973.96 | 119,891,253 |
May 02 2013 | $14,700.95 | $14,834.63 | $14,700.95 | $14,831.58 | 91,177,745 |
May 01 2013 | $14,839.80 | $14,839.80 | $14,687.05 | $14,700.95 | 112,619,408 |
