State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	34.37	34.37	33.88	34.06	4,259,217	-0.15(-0.43%)
May 27, 2016	34.14	34.20	34.20	34.20	3,295,127	+0.25(+0.73%)
May 26, 2016	34.33	34.52	33.91	33.95	4,092,655	-0.44(-1.27%)
May 25, 2016	34.00	34.62	33.88	34.39	4,809,612	+0.61(+1.81%)
May 24, 2016	33.34	33.86	33.25	33.78	3,344,967	+0.70(+2.12%)
May 23, 2016	33.11	33.31	32.84	33.08	3,109,862	-0.10(-0.29%)
May 20, 2016	33.04	33.34	32.90	33.18	3,882,951	+0.38(+1.17%)
May 19, 2016	32.96	33.27	32.45	32.79	4,118,394	-0.42(-1.27%)
May 18, 2016	32.24	33.28	32.04	33.21	4,356,156	+0.98(+3.03%)
May 17, 2016	32.15	32.54	31.81	32.24	4,285,810	-0.01(-0.03%)
May 16, 2016	31.86	32.47	31.86	32.25	3,055,181	+0.26(+0.81%)
May 13, 2016	32.35	32.80	31.93	31.99	3,193,683	-0.43(-1.33%)
May 12, 2016	32.80	33.05	32.19	32.42	2,889,426	-0.19(-0.58%)
May 11, 2016	32.89	33.08	32.59	32.61	2,964,637	-0.39(-1.19%)
May 10, 2016	32.46	33.04	32.41	33.00	3,632,330	+0.71(+2.19%)
May 09, 2016	32.29	32.68	32.11	32.30	2,733,211	+0.02(+0.07%)
May 06, 2016	32.07	32.31	31.79	32.27	3,621,566	+0.01(+0.03%)
May 05, 2016	32.46	32.60	32.16	32.26	2,991,670	-0.15(-0.47%)
May 04, 2016	32.63	32.88	32.13	32.41	5,952,660	-0.56(-1.70%)
May 03, 2016	33.40	33.98	32.50	32.98	5,328,695	-1.00(-2.94%)
May 02, 2016	33.67	34.02	33.32	33.98	3,347,552	+0.33(+0.98%)
Apr 29, 2016	33.67	33.89	33.32	33.65	4,410,170	-0.28(-0.81%)
Apr 28, 2016	34.19	34.51	33.83	33.92	4,491,976	-0.60(-1.75%)
Apr 27, 2016	34.07	34.94	33.62	34.53	6,318,061	+0.78(+2.32%)
Apr 26, 2016	33.29	33.83	33.15	33.74	5,539,838	+0.58(+1.74%)
Apr 25, 2016	33.18	33.44	32.88	33.17	2,752,848	-0.26(-0.78%)
Apr 22, 2016	33.12	33.53	33.07	33.42	2,531,747	+0.38(+1.14%)
Apr 21, 2016	33.35	33.66	32.94	33.05	3,176,208	-0.30(-0.91%)
Apr 20, 2016	32.71	33.38	32.50	33.35	4,512,168	+0.80(+2.47%)
Apr 19, 2016	32.40	32.82	32.31	32.54	4,272,325	+0.20(+0.62%)
Apr 18, 2016	32.06	32.37	31.97	32.34	3,283,197	+0.17(+0.54%)
Apr 15, 2016	32.43	32.59	31.96	32.17	4,586,588	-0.28(-0.85%)
Apr 14, 2016	32.17	32.81	32.02	32.45	4,530,221	+0.18(+0.57%)
Apr 13, 2016	31.32	32.28	31.29	32.26	4,571,458	+1.22(+3.91%)
Apr 12, 2016	30.70	31.21	30.52	31.05	3,153,562	+0.50(+1.63%)
Apr 11, 2016	30.65	30.88	30.44	30.55	2,996,396	+0.16(+0.53%)
Apr 08, 2016	30.73	30.88	30.28	30.39	3,365,629	+0.05(+0.16%)
Apr 07, 2016	31.09	31.25	30.18	30.34	4,539,712	-1.09(-3.47%)
Apr 06, 2016	31.03	31.50	30.98	31.43	3,164,739	+0.32(+1.02%)
Apr 05, 2016	31.33	31.45	30.55	31.11	7,624,625	-0.64(-2.02%)
Apr 04, 2016	31.85	32.07	31.60	31.76	3,100,401	-0.08(-0.25%)
Apr 01, 2016	31.35	31.95	31.17	31.84	3,813,190	+0.23(+0.73%)
Mar 31, 2016	31.54	31.98	31.46	31.60	4,864,431	+0.00(+0.00%)
Mar 30, 2016	31.62	32.35	31.33	31.60	6,610,988	+0.20(+0.64%)
Mar 29, 2016	31.06	31.49	30.61	31.41	4,012,485	+0.04(+0.14%)
Mar 28, 2016	31.30	31.75	31.10	31.36	6,557,956	-0.18(-0.58%)
Mar 24, 2016	31.54	31.54	31.54	31.54	5,881,949	-0.48(-1.49%)
Mar 23, 2016	31.82	32.24	31.64	32.02	10,537,267	+0.15(+0.47%)
Mar 22, 2016	31.85	32.11	31.64	31.87	5,486,904	-0.31(-0.97%)
Mar 21, 2016	31.67	32.36	31.47	32.18	8,513,208	+0.48(+1.51%)
Mar 18, 2016	31.01	31.79	30.93	31.71	11,453,786	+0.89(+2.87%)
Mar 17, 2016	30.42	31.01	30.26	30.82	10,936,699	+0.30(+0.97%)
Mar 16, 2016	30.36	30.82	30.13	30.52	10,068,609	+0.05(+0.18%)
Mar 15, 2016	30.77	30.80	30.40	30.47	6,463,629	-0.54(-1.75%)
Mar 14, 2016	31.03	31.22	30.77	31.01	5,063,140	-0.10(-0.33%)
Mar 11, 2016	30.77	31.14	30.49	31.12	6,553,447	+0.74(+2.44%)
Mar 10, 2016	30.87	30.87	30.08	30.37	8,104,986	-0.23(-0.74%)
Mar 09, 2016	31.03	31.14	30.54	30.60	7,206,270	-0.16(-0.51%)
Mar 08, 2016	31.04	31.18	30.64	30.76	6,370,937	-0.66(-2.09%)
Mar 07, 2016	31.12	31.58	31.03	31.41	4,790,456	-0.09(-0.29%)
Mar 04, 2016	31.38	31.84	31.19	31.50	6,374,852	+0.33(+1.07%)
Mar 03, 2016	30.99	31.24	30.63	31.17	4,324,594	+0.19(+0.62%)
Mar 02, 2016	30.70	31.07	30.54	30.98	4,933,808	+0.30(+0.96%)