The Dow Jones Industrial Average (DJI) returned -1.9% in May 2011.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2011 | $12,443.40 | $12,574.29 | $12,443.40 | $12,569.79 | 208,286,410 |
May 30 2011 | $12,441.58 | $12,441.58 | $12,441.58 | $12,441.58 | — |
May 29 2011 | $12,441.58 | $12,441.58 | $12,441.58 | $12,441.58 | — |
May 28 2011 | $12,441.58 | $12,441.58 | $12,441.58 | $12,441.58 | — |
May 27 2011 | $12,398.06 | $12,483.81 | $12,397.69 | $12,441.58 | 126,025,047 |
May 26 2011 | $12,391.63 | $12,441.58 | $12,317.92 | $12,402.76 | 149,070,049 |
May 25 2011 | $12,355.45 | $12,440.03 | $12,309.52 | $12,394.66 | 145,745,148 |
May 24 2011 | $12,381.57 | $12,422.55 | $12,350.04 | $12,356.21 | 145,923,558 |
May 23 2011 | $12,511.36 | $12,511.36 | $12,331.77 | $12,381.26 | 150,719,905 |
May 22 2011 | $12,512.04 | $12,512.04 | $12,512.04 | $12,512.04 | — |
May 21 2011 | $12,512.04 | $12,512.04 | $12,512.04 | $12,512.04 | — |
May 20 2011 | $12,604.72 | $12,604.83 | $12,485.86 | $12,512.04 | 174,982,253 |
May 19 2011 | $12,561.46 | $12,633.59 | $12,533.46 | $12,605.32 | 158,467,750 |
May 18 2011 | $12,471.78 | $12,571.15 | $12,443.10 | $12,560.18 | 175,117,664 |
May 17 2011 | $12,541.33 | $12,541.33 | $12,378.84 | $12,479.58 | 192,831,965 |
May 16 2011 | $12,594.77 | $12,642.90 | $12,530.81 | $12,548.37 | 192,313,984 |
May 15 2011 | $12,595.75 | $12,595.75 | $12,595.75 | $12,595.75 | — |
May 14 2011 | $12,595.75 | $12,595.75 | $12,595.75 | $12,595.75 | — |
May 13 2011 | $12,695.65 | $12,714.50 | $12,543.19 | $12,595.75 | 169,938,787 |
May 12 2011 | $12,629.96 | $12,718.58 | $12,537.17 | $12,695.92 | 216,505,496 |
May 11 2011 | $12,745.87 | $12,748.21 | $12,577.21 | $12,630.03 | 200,680,256 |
May 10 2011 | $12,685.13 | $12,781.06 | $12,681.65 | $12,760.36 | 155,995,373 |
May 09 2011 | $12,637.83 | $12,722.07 | $12,620.20 | $12,684.68 | 133,943,466 |
May 08 2011 | $12,638.74 | $12,638.74 | $12,638.74 | $12,638.74 | — |
May 07 2011 | $12,638.74 | $12,638.74 | $12,638.74 | $12,638.74 | — |
