The Dow Jones Industrial Average (DJI) returned -6% in September 2011.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2011 | $11,152.32 | $11,152.39 | $10,909.52 | $10,913.38 | 213,199,511 |
September 29 2011 | $11,012.79 | $11,271.14 | $10,965.45 | $11,153.98 | 191,335,698 |
September 28 2011 | $11,189.10 | $11,317.08 | $10,996.98 | $11,010.90 | 172,410,319 |
September 27 2011 | $11,045.23 | $11,369.30 | $11,045.23 | $11,190.69 | 212,697,213 |
September 26 2011 | $10,771.78 | $11,057.49 | $10,771.78 | $11,043.86 | 225,622,221 |
September 23 2011 | $10,732.77 | $10,808.49 | $10,638.73 | $10,771.48 | 223,138,353 |
September 22 2011 | $11,121.89 | $11,122.12 | $10,597.14 | $10,733.83 | 306,166,946 |
September 21 2011 | $11,408.58 | $11,447.86 | $11,117.28 | $11,124.84 | 221,860,269 |
September 20 2011 | $11,401.47 | $11,550.22 | $11,373.92 | $11,408.66 | 157,061,685 |
September 19 2011 | $11,506.67 | $11,506.82 | $11,255.25 | $11,401.01 | 157,577,303 |
September 16 2011 | $11,433.71 | $11,532.47 | $11,407.41 | $11,509.09 | 425,904,948 |
September 15 2011 | $11,247.72 | $11,433.40 | $11,247.49 | $11,433.18 | 172,080,893 |
September 14 2011 | $11,106.83 | $11,386.78 | $10,993.84 | $11,246.73 | 192,602,737 |
September 13 2011 | $11,054.99 | $11,140.85 | $10,987.18 | $11,105.85 | 189,977,661 |
September 12 2011 | $10,990.01 | $11,062.03 | $10,824.76 | $11,061.12 | 197,158,191 |
September 09 2011 | $11,294.60 | $11,294.83 | $10,935.64 | $10,992.13 | 228,165,402 |
September 08 2011 | $11,414.86 | $11,477.30 | $11,283.74 | $11,295.81 | 173,041,630 |
September 07 2011 | $11,137.63 | $11,414.86 | $11,137.63 | $11,414.86 | 166,315,884 |
September 06 2011 | $11,237.31 | $11,237.46 | $10,932.53 | $11,139.30 | 217,422,373 |
September 02 2011 | $11,492.06 | $11,492.14 | $11,211.35 | $11,240.26 | 174,655,742 |
September 01 2011 | $11,613.30 | $11,716.84 | $11,488.46 | $11,493.57 | 178,110,147 |