State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	37.32	37.51	36.83	36.84	4,699,904	-0.74(-1.98%)
Jul 30, 2014	38.15	38.25	37.16	37.58	3,358,117	+0.44(+1.18%)
Jul 29, 2014	37.24	37.42	37.02	37.14	2,575,606	-0.12(-0.32%)
Jul 28, 2014	38.00	38.21	37.01	37.26	2,471,919	-0.10(-0.28%)
Jul 25, 2014	37.23	37.38	37.07	37.36	3,940,872	-0.06(-0.15%)
Jul 24, 2014	36.85	37.45	36.77	37.42	5,443,715	+0.66(+1.81%)
Jul 23, 2014	36.61	36.81	36.58	36.76	4,008,398	+0.12(+0.31%)
Jul 22, 2014	36.55	36.73	35.12	36.64	11,980,759	+0.17(+0.46%)
Jul 21, 2014	36.32	36.70	36.24	36.48	5,663,652	-0.08(-0.21%)
Jul 18, 2014	36.19	36.61	36.16	36.55	7,101,650	+0.41(+1.13%)
Jul 17, 2014	36.06	36.33	35.95	36.15	5,674,191	-0.16(-0.43%)
Jul 16, 2014	36.24	36.49	36.16	36.30	5,857,149	+0.16(+0.45%)
Jul 15, 2014	36.02	36.25	35.87	36.14	4,228,229	+0.28(+0.77%)
Jul 14, 2014	35.82	36.10	35.82	35.86	3,814,630	+0.51(+1.43%)
Jul 11, 2014	34.73	35.59	34.73	35.36	3,055,114	-0.05(-0.13%)
Jul 10, 2014	35.10	35.57	34.94	35.40	2,788,252	-0.24(-0.66%)
Jul 09, 2014	35.62	35.85	35.48	35.64	4,001,472	+0.19(+0.53%)
Jul 08, 2014	35.68	35.71	35.31	35.45	3,176,233	-0.39(-1.09%)
Jul 07, 2014	35.86	35.91	35.48	35.84	2,614,197	-0.16(-0.44%)
Jul 03, 2014	35.79	36.00	36.00	36.00	2,409,222	+0.39(+1.09%)
Jul 02, 2014	35.35	35.95	35.35	35.61	4,540,127	+0.23(+0.65%)
Jul 01, 2014	35.36	35.65	35.22	35.38	2,966,506	+0.21(+0.59%)
Jun 30, 2014	35.09	35.30	34.86	35.17	4,146,869	+0.23(+0.66%)
Jun 27, 2014	35.26	35.29	34.85	34.94	3,855,754	-0.29(-0.82%)
Jun 26, 2014	35.33	35.33	34.79	35.23	3,544,312	-0.19(-0.53%)
Jun 25, 2014	35.00	35.48	35.00	35.42	3,112,606	+0.25(+0.71%)
Jun 24, 2014	35.25	35.63	35.13	35.17	3,199,472	-0.25(-0.71%)
Jun 23, 2014	35.33	35.42	34.99	35.42	2,183,458	+0.12(+0.34%)
Jun 20, 2014	34.81	35.37	34.81	35.30	3,508,505	+0.30(+0.86%)
Jun 19, 2014	35.32	35.38	34.86	35.00	6,076,391	-0.31(-0.88%)
Jun 18, 2014	35.17	35.43	34.98	35.31	5,107,927	+0.05(+0.13%)
Jun 17, 2014	34.35	35.50	34.27	35.26	7,084,874	+0.85(+2.48%)
Jun 16, 2014	34.40	34.58	34.28	34.41	3,983,179	-0.09(-0.26%)
Jun 13, 2014	34.54	34.81	34.44	34.50	4,034,166	+0.02(+0.05%)
Jun 12, 2014	34.62	34.76	34.43	34.48	3,699,913	-0.13(-0.38%)
Jun 11, 2014	34.68	34.84	34.53	34.61	2,809,514	-0.25(-0.72%)
Jun 10, 2014	34.88	35.02	34.66	34.86	2,936,139	-0.02(-0.06%)
Jun 06, 2014	34.71	35.00	34.59	34.88	3,518,185	+0.30(+0.86%)
Jun 05, 2014	34.71	34.79	34.35	34.59	4,446,714	+0.06(+0.17%)
Jun 04, 2014	34.20	34.55	34.11	34.53	3,770,410	+0.28(+0.81%)
Jun 03, 2014	33.71	34.27	33.71	34.25	4,366,179	+0.37(+1.11%)
Jun 02, 2014	34.05	34.10	33.66	33.88	3,055,858	-0.10(-0.31%)
May 30, 2014	33.70	34.10	33.67	33.98	4,069,807	+0.14(+0.40%)
May 29, 2014	33.92	34.10	33.70	33.85	4,332,980	+0.09(+0.28%)
May 28, 2014	33.93	34.09	33.65	33.75	5,064,808	-0.18(-0.52%)
May 27, 2014	33.77	34.11	33.74	33.93	4,066,561	+0.35(+1.05%)
May 23, 2014	33.65	33.58	33.58	33.58	3,411,824	-0.10(-0.29%)
May 22, 2014	33.45	33.76	33.32	33.67	2,030,651	+0.21(+0.64%)
May 21, 2014	33.12	33.68	33.03	33.46	4,304,067	+0.54(+1.64%)
May 20, 2014	33.22	33.28	32.75	32.92	6,092,355	-0.30(-0.91%)
May 19, 2014	32.74	33.33	32.70	33.22	4,667,484	+0.32(+0.98%)
May 16, 2014	32.86	33.06	32.63	32.90	8,768,325	-0.01(-0.03%)
May 15, 2014	33.64	33.67	32.70	32.91	8,516,863	-0.86(-2.56%)
May 14, 2014	34.05	34.28	33.76	33.77	5,064,324	-0.37(-1.10%)
May 13, 2014	34.28	34.36	34.14	34.15	5,793,311	-0.14(-0.41%)
May 12, 2014	34.01	34.32	33.97	34.29	4,543,598	+0.52(+1.54%)
May 09, 2014	33.75	33.84	33.32	33.77	3,668,104	-0.05(-0.15%)
May 08, 2014	33.53	33.95	33.31	33.82	5,110,551	+0.37(+1.11%)
May 07, 2014	33.22	33.49	32.95	33.45	4,185,820	+0.36(+1.10%)
May 06, 2014	33.24	33.39	32.88	33.09	9,356,326	-0.30(-0.90%)
May 05, 2014	33.69	33.70	33.07	33.39	4,432,944	-0.64(-1.88%)
May 02, 2014	33.68	34.39	33.61	34.03	4,796,109	+0.40(+1.18%)