State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	35.50	35.95	35.38	35.76	5,411,988	+0.18(+0.50%)
Jul 28, 2016	34.70	35.60	34.57	35.58	7,271,746	+0.92(+2.67%)
Jul 27, 2016	32.80	34.72	32.80	34.66	11,060,997	+2.95(+9.31%)
Jul 26, 2016	31.32	31.73	31.27	31.71	3,219,548	+0.29(+0.92%)
Jul 25, 2016	31.55	31.63	31.26	31.42	3,009,719	-0.24(-0.77%)
Jul 22, 2016	31.22	31.68	31.15	31.66	4,245,013	+0.51(+1.64%)
Jul 21, 2016	31.38	31.44	31.07	31.15	2,781,874	-0.26(-0.81%)
Jul 20, 2016	31.31	31.45	31.01	31.41	3,378,544	+0.17(+0.54%)
Jul 19, 2016	31.00	31.34	31.00	31.24	4,425,096	-0.09(-0.28%)
Jul 18, 2016	30.94	31.35	30.85	31.33	4,108,828	+0.39(+1.25%)
Jul 15, 2016	30.76	31.03	30.38	30.94	7,324,757	+0.38(+1.23%)
Jul 14, 2016	30.41	30.66	30.28	30.57	6,456,990	+0.77(+2.57%)
Jul 13, 2016	29.81	29.93	29.53	29.80	3,563,213	+0.05(+0.18%)
Jul 12, 2016	29.48	29.88	29.48	29.74	4,338,672	+0.60(+2.05%)
Jul 11, 2016	29.27	29.53	29.11	29.15	4,999,805	+0.21(+0.71%)
Jul 08, 2016	28.80	29.04	28.29	28.94	4,697,676	+0.65(+2.29%)
Jul 07, 2016	28.34	28.77	28.21	28.29	7,617,930	-0.04(-0.15%)
Jul 06, 2016	28.30	28.37	27.85	28.34	7,352,667	-0.26(-0.91%)
Jul 05, 2016	28.90	28.90	28.38	28.60	5,245,983	-0.67(-2.30%)
Jul 01, 2016	29.13	29.27	29.27	29.27	4,606,423	-0.04(-0.15%)
Jun 30, 2016	28.59	29.32	28.56	29.32	12,127,881	+0.96(+3.37%)
Jun 29, 2016	28.12	28.38	27.91	28.36	8,741,858	+0.67(+2.42%)
Jun 28, 2016	27.98	28.05	27.34	27.69	7,716,835	+0.26(+0.94%)
Jun 27, 2016	29.11	29.18	27.32	27.43	9,789,414	-2.27(-7.64%)
Jun 24, 2016	30.25	30.70	29.69	29.70	9,573,014	-2.85(-8.76%)
Jun 23, 2016	32.12	32.57	32.12	32.55	4,025,438	+0.96(+3.04%)
Jun 22, 2016	31.75	32.02	31.57	31.59	6,218,383	-0.16(-0.49%)
Jun 21, 2016	31.85	31.88	31.53	31.75	4,959,622	+0.07(+0.22%)
Jun 20, 2016	31.80	32.26	31.64	31.68	7,035,033	+0.38(+1.23%)
Jun 17, 2016	31.07	31.42	31.00	31.29	6,908,453	+0.21(+0.68%)
Jun 16, 2016	31.02	31.09	30.61	31.08	6,134,722	-0.19(-0.62%)
Jun 15, 2016	31.60	31.76	31.25	31.28	7,821,895	-0.17(-0.53%)
Jun 14, 2016	31.80	32.12	31.25	31.44	6,745,122	-0.48(-1.51%)
Jun 13, 2016	31.82	32.46	31.71	31.92	5,891,263	-0.04(-0.12%)
Jun 10, 2016	32.12	32.15	31.85	31.96	9,342,302	-0.60(-1.84%)
Jun 09, 2016	32.95	32.95	32.47	32.56	5,241,495	-0.68(-2.03%)
Jun 08, 2016	33.36	33.55	33.15	33.24	4,976,472	-0.12(-0.37%)
Jun 07, 2016	33.86	33.86	33.34	33.36	4,019,578	-0.42(-1.25%)
Jun 06, 2016	33.08	33.95	33.03	33.78	4,908,046	+0.83(+2.52%)
Jun 03, 2016	33.38	33.38	32.64	32.95	6,160,770	-1.07(-3.16%)
Jun 02, 2016	33.97	34.02	33.69	34.02	3,022,690	+0.02(+0.06%)
Jun 01, 2016	33.66	34.10	33.34	34.00	3,418,550	-0.05(-0.16%)
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%)