The Dow Jones Industrial Average (DJI) returned -6.2% in May 2012.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2012 | $12,414.41 | $12,489.87 | $12,316.48 | $12,393.45 | 205,135,415 |
May 30 2012 | $12,579.02 | $12,579.10 | $12,396.40 | $12,419.86 | 122,827,841 |
May 29 2012 | $12,454.83 | $12,611.61 | $12,454.60 | $12,580.69 | 107,507,286 |
May 28 2012 | $12,454.83 | $12,454.83 | $12,454.83 | $12,454.83 | — |
May 27 2012 | $12,454.83 | $12,454.83 | $12,454.83 | $12,454.83 | — |
May 26 2012 | $12,454.83 | $12,454.83 | $12,454.83 | $12,454.83 | — |
May 25 2012 | $12,530.74 | $12,533.12 | $12,421.53 | $12,454.83 | 93,001,947 |
May 24 2012 | $12,491.91 | $12,539.59 | $12,419.63 | $12,529.75 | 126,809,736 |
May 23 2012 | $12,501.52 | $12,508.30 | $12,311.56 | $12,496.15 | 152,194,215 |
May 22 2012 | $12,505.38 | $12,575.96 | $12,447.33 | $12,502.81 | 133,651,062 |
May 21 2012 | $12,369.15 | $12,508.11 | $12,367.72 | $12,504.48 | 142,107,020 |
May 20 2012 | $12,369.38 | $12,369.38 | $12,369.38 | $12,369.38 | — |
May 19 2012 | $12,369.38 | $12,369.38 | $12,369.38 | $12,369.38 | — |
May 18 2012 | $12,443.02 | $12,492.97 | $12,336.76 | $12,369.38 | 240,715,187 |
May 17 2012 | $12,598.32 | $12,611.42 | $12,440.52 | $12,442.49 | 147,432,309 |
May 16 2012 | $12,617.32 | $12,722.63 | $12,597.34 | $12,598.55 | 143,133,857 |
May 15 2012 | $12,695.05 | $12,758.43 | $12,608.16 | $12,632.00 | 156,063,055 |
May 14 2012 | $12,818.49 | $12,818.86 | $12,661.48 | $12,695.35 | 143,191,011 |
May 13 2012 | $12,820.60 | $12,820.60 | $12,820.60 | $12,820.60 | — |
May 12 2012 | $12,820.60 | $12,820.60 | $12,820.60 | $12,820.60 | — |
May 11 2012 | $12,851.79 | $12,918.01 | $12,779.28 | $12,820.60 | 148,371,709 |
May 10 2012 | $12,831.58 | $12,931.71 | $12,820.30 | $12,855.04 | 151,652,049 |
May 09 2012 | $12,921.81 | $12,921.81 | $12,748.48 | $12,835.06 | 147,461,411 |
May 08 2012 | $13,000.73 | $13,000.73 | $12,810.39 | $12,932.09 | 138,615,659 |
May 07 2012 | $13,035.85 | $13,049.09 | $12,970.00 | $13,008.53 | 110,077,295 |
