The Dow Jones Industrial Average (DJI) returned 2.2% in September 2013.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2013 | $15,249.82 | $15,249.82 | $15,086.71 | $15,129.67 | 122,325,543 |
September 27 2013 | $15,317.45 | $15,317.45 | $15,211.81 | $15,258.24 | 95,662,078 |
September 26 2013 | $15,274.42 | $15,387.19 | $15,274.42 | $15,328.30 | 79,053,034 |
September 25 2013 | $15,339.02 | $15,372.48 | $15,253.16 | $15,273.26 | 81,886,147 |
September 24 2013 | $15,402.54 | $15,433.75 | $15,327.14 | $15,334.59 | 85,428,307 |
September 23 2013 | $15,452.31 | $15,466.95 | $15,368.25 | $15,401.38 | 94,919,664 |
September 20 2013 | $15,635.09 | $15,654.77 | $15,448.09 | $15,451.09 | 379,652,538 |
September 19 2013 | $15,677.86 | $15,695.89 | $15,625.45 | $15,636.55 | 116,281,185 |
September 18 2013 | $15,533.03 | $15,709.58 | $15,470.16 | $15,676.94 | 145,404,800 |
September 17 2013 | $15,503.15 | $15,555.07 | $15,503.15 | $15,529.73 | 104,479,805 |
September 16 2013 | $15,381.36 | $15,549.87 | $15,381.36 | $15,494.78 | 105,735,036 |
September 13 2013 | $15,312.86 | $15,380.97 | $15,312.86 | $15,376.06 | 90,894,958 |
September 12 2013 | $15,327.14 | $15,345.32 | $15,283.26 | $15,300.64 | 99,758,211 |
September 11 2013 | $15,194.13 | $15,326.60 | $15,194.13 | $15,326.60 | 102,087,239 |
September 10 2013 | $15,067.23 | $15,192.13 | $15,067.23 | $15,191.06 | 103,197,317 |
September 09 2013 | $14,927.19 | $15,088.41 | $14,927.19 | $15,063.12 | 90,662,525 |
September 06 2013 | $14,941.55 | $15,009.84 | $14,789.40 | $14,922.50 | 108,414,181 |
September 05 2013 | $14,929.49 | $14,987.47 | $14,923.27 | $14,937.48 | 101,007,594 |
September 04 2013 | $14,832.42 | $14,956.74 | $14,799.09 | $14,930.87 | 122,148,898 |
September 03 2013 | $14,801.55 | $14,933.35 | $14,777.48 | $14,833.96 | 142,526,322 |
