|
Month |
Yearly |
Year |
Jan. |
Feb. |
Mar. |
Apr. |
May |
Jun. |
Jul. |
Aug. |
Sep. |
Oct. |
Nov. |
Dec. |
High |
Low |
Open |
Close |
Average |
2005 |
5,917.56 |
6,100.64 |
6,103.94 |
5,876.11 |
5,930.40 |
6,221.29 |
6,334.58 |
6,243.56 |
6,066.80 |
5,879.88 |
6,024.75 |
6,377.19 |
6,575.53 |
5,632.97 |
6,143.12 |
6,548.34 |
6,092.27 |
2006 |
6,609.32 |
6,614.03 |
6,500.62 |
6,941.09 |
7,123.00 |
6,547.77 |
6,504.24 |
6,551.76 |
6,781.58 |
7,029.40 |
7,266.97 |
7,630.30 |
7,823.72 |
6,257.80 |
6,462.06 |
7,823.72 |
6,842.04 |
2007 |
7,814.79 |
7,817.84 |
7,689.34 |
7,991.85 |
8,086.96 |
8,579.58 |
9,358.13 |
8,756.78 |
9,069.11 |
9,605.19 |
8,799.70 |
8,309.00 |
9,809.88 |
7,344.56 |
7,920.80 |
8,506.28 |
8,509.56 |
2008 |
7,922.65 |
7,999.48 |
8,439.59 |
8,877.98 |
8,910.21 |
8,180.00 |
7,127.70 |
7,071.12 |
6,203.77 |
5,043.05 |
4,509.53 |
4,496.38 |
9,295.20 |
4,089.93 |
8,323.05 |
4,591.22 |
7,024.06 |
2009 |
4,475.14 |
4,476.87 |
4,925.88 |
5,724.36 |
6,586.30 |
6,495.99 |
6,834.54 |
6,855.82 |
7,321.12 |
7,588.72 |
7,611.73 |
7,836.69 |
8,188.11 |
4,242.61 |
4,698.31 |
8,188.11 |
6,459.56 |
2010 |
8,098.58 |
7,431.71 |
7,775.16 |
8,052.45 |
7,525.68 |
7,383.42 |
7,638.86 |
7,883.91 |
8,039.50 |
8,210.01 |
8,350.26 |
8,777.11 |
8,972.50 |
7,071.67 |
8,207.85 |
8,972.50 |
7,949.63 |
2011 |
8,970.76 |
8,742.56 |
8,575.49 |
8,860.92 |
8,910.54 |
8,748.66 |
8,681.24 |
7,763.33 |
7,385.13 |
7,345.08 |
7,275.44 |
6,969.15 |
9,145.35 |
6,633.33 |
9,025.30 |
7,072.08 |
8,155.79 |
2012 |
7,176.74 |
7,855.93 |
8,020.00 |
7,620.82 |
7,356.84 |
7,142.52 |
7,187.14 |
7,409.60 |
7,610.38 |
7,438.14 |
7,255.63 |
7,630.81 |
8,144.04 |
6,894.66 |
6,952.21 |
7,699.50 |
7,481.34 |
2013 |
7,759.25 |
7,932.68 |
7,906.99 |
7,893.42 |
8,272.34 |
7,988.80 |
8,101.91 |
7,932.02 |
8,193.46 |
8,366.18 |
8,236.52 |
8,431.40 |
8,623.43 |
7,616.64 |
7,779.22 |
8,611.51 |
8,092.77 |
2014 |
8,566.62 |
8,496.09 |
8,687.45 |
8,900.14 |
8,936.23 |
9,229.31 |
9,474.13 |
9,266.46 |
9,229.01 |
8,819.21 |
9,015.87 |
9,109.31 |
9,569.17 |
8,264.48 |
8,612.54 |
9,307.26 |
8,992.01 |