The Dow Jones Industrial Average (DJI) returned 0.8% in May 2014.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2014 | $16,697.33 | $16,721.22 | $16,648.85 | $16,717.17 | 105,185,721 |
May 29 2014 | $16,637.74 | $16,698.74 | $16,620.43 | $16,698.74 | 55,495,888 |
May 28 2014 | $16,674.98 | $16,674.98 | $16,620.22 | $16,633.18 | 62,480,323 |
May 27 2014 | $16,607.42 | $16,688.69 | $16,607.42 | $16,675.50 | 80,871,198 |
May 23 2014 | $16,544.49 | $16,613.07 | $16,544.49 | $16,606.27 | 61,336,430 |
May 22 2014 | $16,532.74 | $16,565.39 | $16,489.61 | $16,543.08 | 59,245,929 |
May 21 2014 | $16,376.17 | $16,544.60 | $16,376.17 | $16,533.06 | 76,728,900 |
May 20 2014 | $16,511.22 | $16,511.22 | $16,341.30 | $16,374.31 | 75,148,717 |
May 19 2014 | $16,490.35 | $16,526.26 | $16,442.12 | $16,511.87 | 82,184,256 |
May 16 2014 | $16,447.32 | $16,498.99 | $16,414.32 | $16,491.31 | 119,326,761 |
May 15 2014 | $16,613.52 | $16,622.90 | $16,397.46 | $16,446.81 | 106,617,004 |
May 14 2014 | $16,716.08 | $16,717.56 | $16,595.00 | $16,613.97 | 71,969,085 |
May 13 2014 | $16,695.92 | $16,735.51 | $16,695.92 | $16,715.44 | 71,336,153 |
May 12 2014 | $16,584.82 | $16,704.84 | $16,584.82 | $16,695.47 | 71,553,669 |
May 09 2014 | $16,551.23 | $16,588.77 | $16,498.71 | $16,583.34 | 75,016,850 |
May 08 2014 | $16,518.16 | $16,622.95 | $16,502.01 | $16,550.97 | 75,615,310 |
May 07 2014 | $16,401.66 | $16,522.94 | $16,357.35 | $16,518.54 | 93,866,148 |
May 06 2014 | $16,529.85 | $16,529.85 | $16,399.99 | $16,401.02 | 74,336,169 |
May 05 2014 | $16,509.75 | $16,547.92 | $16,377.09 | $16,530.55 | 70,329,312 |
May 02 2014 | $16,562.34 | $16,620.06 | $16,488.31 | $16,512.89 | 78,909,789 |
May 01 2014 | $16,580.26 | $16,604.79 | $16,525.25 | $16,558.87 | 75,627,353 |
