The Dow Jones Industrial Average (DJI) returned 7.2% in 2012.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $12,938.19 | $13,109.13 | $12,883.89 | $13,104.14 | 145,738,333 |
December 28 2012 | $13,095.08 | $13,095.46 | $12,926.86 | $12,938.11 | 85,978,389 |
December 27 2012 | $13,114.97 | $13,141.74 | $12,964.08 | $13,096.31 | 100,157,842 |
December 26 2012 | $13,138.85 | $13,174.88 | $13,076.87 | $13,114.59 | 79,409,556 |
December 24 2012 | $13,190.15 | $13,190.38 | $13,128.55 | $13,139.08 | 47,705,946 |
December 21 2012 | $13,309.95 | $13,309.95 | $13,122.53 | $13,190.84 | 413,265,741 |
December 20 2012 | $13,246.67 | $13,314.64 | $13,216.03 | $13,311.72 | 119,798,171 |
December 19 2012 | $13,351.04 | $13,357.70 | $13,251.74 | $13,251.97 | 149,022,630 |
December 18 2012 | $13,236.61 | $13,365.86 | $13,232.58 | $13,350.96 | 152,924,603 |
December 17 2012 | $13,135.17 | $13,244.33 | $13,134.63 | $13,235.39 | 142,975,677 |
December 14 2012 | $13,170.80 | $13,190.41 | $13,118.46 | $13,135.01 | 117,621,576 |
December 13 2012 | $13,241.38 | $13,264.41 | $13,147.19 | $13,170.72 | 101,189,122 |
December 12 2012 | $13,250.05 | $13,329.44 | $13,227.44 | $13,245.45 | 127,507,562 |
December 11 2012 | $13,170.34 | $13,306.57 | $13,170.34 | $13,248.44 | 124,507,399 |
December 10 2012 | $13,154.89 | $13,195.35 | $13,139.08 | $13,169.88 | 118,525,536 |
December 07 2012 | $13,072.87 | $13,157.28 | $13,072.87 | $13,155.13 | 124,134,048 |
December 06 2012 | $13,026.19 | $13,076.88 | $13,007.84 | $13,074.04 | 116,849,504 |
December 05 2012 | $12,948.96 | $13,089.11 | $12,923.44 | $13,034.49 | 161,234,225 |
December 04 2012 | $12,966.45 | $13,022.51 | $12,940.07 | $12,951.78 | 125,286,687 |
December 03 2012 | $13,027.73 | $13,087.32 | $12,959.42 | $12,965.60 | 112,899,196 |
November 30 2012 | $13,022.05 | $13,053.74 | $12,988.68 | $13,025.58 | 171,067,810 |
November 29 2012 | $12,977.35 | $13,062.56 | $12,961.92 | $13,021.82 | 113,622,832 |
November 28 2012 | $12,875.56 | $12,989.10 | $12,765.32 | $12,985.11 | 130,999,411 |
November 27 2012 | $12,963.38 | $12,980.19 | $12,868.26 | $12,878.13 | 117,895,807 |
November 26 2012 | $13,008.30 | $13,008.45 | $12,900.17 | $12,967.37 | 114,359,887 |
