Year |
Month |
Yearly |
Jan. |
Feb. |
Mar. |
Apr. |
May |
Jun. |
Jul. |
Aug. |
Sep. |
Oct. |
Nov. |
Dec. |
High |
Low |
Open |
Close |
Average |
2005 |
4,444.53 |
4,605.16 |
4,543.65 |
4,388.20 |
4,488.75 |
4,675.13 |
4,734.15 |
4,654.32 |
4,532.64 |
4,394.02 |
4,572.79 |
4,818.09 |
4,954.63 |
4,231.53 |
4,622.37 |
4,922.51 |
4,572.19 |
2006 |
4,992.97 |
5,044.71 |
4,982.06 |
5,292.88 |
5,350.09 |
4,934.05 |
4,881.15 |
4,918.79 |
5,160.00 |
5,290.73 |
5,418.29 |
5,612.02 |
5,716.28 |
4,693.99 |
4,863.55 |
5,716.28 |
5,155.45 |
2007 |
5,721.41 |
5,707.61 |
5,541.13 |
5,729.25 |
5,875.80 |
6,239.33 |
6,645.29 |
6,134.34 |
6,396.26 |
6,853.79 |
6,354.56 |
6,021.10 |
7,057.62 |
5,297.74 |
5,795.92 |
6,163.24 |
6,112.93 |
2008 |
5,692.62 |
5,806.55 |
6,049.49 |
6,312.15 |
6,317.04 |
5,904.90 |
5,137.77 |
5,138.90 |
4,594.93 |
3,717.13 |
3,275.71 |
3,260.51 |
6,578.47 |
2,941.87 |
5,996.74 |
3,329.30 |
5,070.31 |
2009 |
3,237.54 |
3,254.57 |
3,541.12 |
4,001.82 |
4,594.20 |
4,514.15 |
4,720.39 |
4,745.04 |
5,111.16 |
5,263.32 |
5,295.44 |
5,401.86 |
5,623.56 |
3,060.88 |
3,427.87 |
5,623.56 |
4,515.04 |
2010 |
5,589.46 |
5,169.34 |
5,334.28 |
5,478.16 |
5,137.27 |
4,993.51 |
5,139.49 |
5,276.41 |
5,392.22 |
5,500.69 |
5,678.66 |
5,967.90 |
6,116.61 |
4,786.86 |
5,643.96 |
6,116.61 |
5,397.33 |
2011 |
6,116.97 |
5,988.18 |
5,896.32 |
6,083.60 |
6,126.54 |
5,977.49 |
5,870.03 |
5,237.89 |
5,054.62 |
5,051.62 |
5,024.38 |
4,882.36 |
6,297.94 |
4,664.33 |
6,144.90 |
4,961.72 |
5,588.79 |
2012 |
5,039.97 |
5,411.48 |
5,510.24 |
5,299.02 |
5,079.10 |
4,908.82 |
4,913.99 |
5,084.04 |
5,247.08 |
5,149.73 |
5,098.04 |
5,361.29 |
5,605.77 |
4,743.14 |
4,882.80 |
5,390.93 |
5,177.23 |
2013 |
5,422.87 |
5,555.76 |
5,503.99 |
5,487.63 |
5,771.54 |
5,515.77 |
5,579.73 |
5,408.25 |
5,595.60 |
5,711.97 |
5,636.45 |
5,753.62 |
5,889.46 |
5,274.82 |
5,452.20 |
5,874.17 |
5,581.57 |
2014 |
5,810.77 |
5,752.71 |
5,913.94 |
6,128.16 |
6,223.63 |
6,441.54 |
6,707.31 |
6,593.95 |
6,601.72 |
6,370.18 |
6,605.40 |
6,597.11 |
6,819.08 |
5,566.81 |
5,853.41 |
6,724.55 |
6,330.86 |