Dow Jones Industrial Average (DJI: DJI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	15529	15634	15493	15500	145,120,000	-21.10(-0.14%)
Jul 30, 2013	15534	15594	15479	15521	117,550,000	-1.40(-0.01%)
Jul 29, 2013	15557	15557	15482	15522	87,239,224	-36.80(-0.24%)
Jul 26, 2013	15548	15561	15405	15559	94,880,000	+3.20(+0.02%)
Jul 25, 2013	15539	15560	15456	15556	103,259,632	+13.40(+0.09%)
Jul 24, 2013	15577	15603	15497	15542	99,320,000	-25.50(-0.16%)
Jul 23, 2013	15547	15604	15544	15568	98,694,896	+22.20(+0.14%)
Jul 22, 2013	15544	15576	15516	15546	180,920,000	+1.80(+0.01%)
Jul 19, 2013	15524	15544	15492	15544	229,264,144	-4.80(-0.03%)
Jul 18, 2013	15466	15589	15466	15548	136,270,480	+90.70(+0.59%)
Jul 17, 2013	15457	15502	15438	15458	87,594,768	+6.00(+0.04%)
Jul 16, 2013	15485	15452	15452	15452	105,970,000	-32.50(-0.21%)
Jul 15, 2013	15460	15510	15456	15484	99,430,000	+20.00(+0.13%)
Jul 12, 2013	15461	15498	15410	15464	130,140,272	+3.40(+0.02%)
Jul 11, 2013	15298	15484	15298	15461	124,950,000	+169.20(+1.11%)
Jul 10, 2013	15298	15349	15259	15292	105,050,000	-8.60(-0.06%)
Jul 09, 2013	15228	15320	15228	15300	109,270,000	+75.60(+0.50%)
Jul 08, 2013	15137	15263	15137	15225	136,820,000	+88.90(+0.59%)
Jul 05, 2013	14996	15138	14971	15136	94,560,000	+147.30(+0.98%)
Jul 03, 2013	14924	14988	14988	14988	61,000,000	+56.10(+0.38%)
Jul 02, 2013	14975	14932	14932	14932	116,610,000	-42.60(-0.28%)
Jul 01, 2013	14912	15083	14912	14975	120,572,440	+65.40(+0.44%)
Jun 28, 2013	15017	15035	14885	14910	230,001,216	-114.90(-0.76%)
Jun 27, 2013	14921	15075	14921	15024	113,648,928	+114.40(+0.77%)
Jun 26, 2013	14770	14939	14770	14910	133,230,000	+149.80(+1.01%)
Jun 25, 2013	14670	14812	14670	14760	135,940,000	+100.70(+0.69%)
Jun 24, 2013	14796	14796	14551	14660	158,670,000	-139.80(-0.94%)
Jun 21, 2013	14761	14859	14688	14799	420,075,200	+41.10(+0.28%)
Jun 20, 2013	15106	15106	14732	14758	172,630,000	-353.90(-2.34%)
Jun 19, 2013	15316	15322	15112	15112	111,380,000	-206.00(-1.34%)
Jun 18, 2013	15186	15340	15186	15318	99,210,000	+138.40(+0.91%)
Jun 17, 2013	15079	15262	15079	15180	139,250,000	+109.60(+0.73%)
Jun 14, 2013	15178	15206	15045	15070	107,433,832	-105.90(-0.70%)
Jun 13, 2013	14992	15202	14954	15176	104,486,128	+180.90(+1.21%)
Jun 12, 2013	15130	15241	14981	14995	105,772,912	-126.80(-0.84%)
Jun 11, 2013	15231	15251	15086	15122	101,612,560	-116.60(-0.77%)
Jun 10, 2013	15248	15301	15211	15239	94,245,072	-9.50(-0.06%)
Jun 07, 2013	15044	15256	15044	15248	137,382,944	+207.50(+1.38%)
Jun 06, 2013	14956	15041	14844	15041	140,407,952	+80.00(+0.53%)
Jun 05, 2013	15168	15169	14946	14961	141,400,848	-216.90(-1.43%)
Jun 04, 2013	15255	15305	15101	15178	134,278,496	-76.50(-0.50%)
Jun 03, 2013	15124	15254	15124	15254	147,977,392	+138.40(+0.92%)
May 31, 2013	15322	15392	15116	15116	208,825,408	-208.90(-1.36%)
May 30, 2013	15306	15399	15281	15324	121,148,976	+21.70(+0.14%)
May 29, 2013	15400	15400	15230	15303	114,020,584	-106.60(-0.69%)
May 28, 2013	15307	15522	15307	15409	130,683,136	+106.30(+0.69%)
May 24, 2013	15291	15303	15303	15303	105,660,000	+8.60(+0.06%)
May 23, 2013	15301	15348	15180	15294	148,814,800	-12.70(-0.08%)
May 22, 2013	15387	15542	15266	15307	171,845,952	-80.40(-0.52%)
May 21, 2013	15335	15434	15326	15388	122,966,824	+52.30(+0.34%)
May 20, 2013	15348	15392	15314	15335	116,424,320	-19.10(-0.12%)
May 17, 2013	15235	15357	15235	15354	175,753,248	+121.20(+0.80%)
May 16, 2013	15274	15302	15216	15233	145,094,736	-42.50(-0.28%)
May 15, 2013	15212	15301	15175	15276	124,027,040	+60.50(+0.40%)
May 14, 2013	15092	15215	15215	15215	124,590,000	+123.50(+0.82%)
May 13, 2013	15113	15113	15054	15092	94,281,256	-26.80(-0.18%)
May 10, 2013	15083	15118	15038	15118	98,980,144	+35.90(+0.24%)
May 09, 2013	15105	15145	15047	15083	97,806,104	-22.50(-0.15%)
May 08, 2013	15056	15107	15022	15105	113,510,240	+48.90(+0.32%)
May 07, 2013	14969	15057	14969	15056	117,230,704	+87.30(+0.58%)
May 06, 2013	14974	14989	14941	14969	116,156,312	-5.10(-0.03%)
May 03, 2013	14832	15003	14832	14974	119,891,256	+142.40(+0.96%)
May 02, 2013	14701	14835	14701	14832	91,177,744	+130.60(+0.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.