State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	39.09	39.68	39.09	39.62	5,782,722	+1.00(+2.60%)
Oct 30, 2014	38.71	38.94	38.44	38.62	4,819,229	-0.14(-0.37%)
Oct 29, 2014	38.40	38.86	38.21	38.76	4,876,897	+0.46(+1.19%)
Oct 28, 2014	38.17	38.43	37.85	38.30	3,831,602	+0.31(+0.82%)
Oct 27, 2014	37.54	38.05	37.74	37.99	3,717,239	+0.25(+0.67%)
Oct 24, 2014	36.98	38.68	36.91	37.74	7,441,693	+1.54(+4.26%)
Oct 23, 2014	36.16	36.45	35.96	36.20	3,833,727	+0.55(+1.53%)
Oct 22, 2014	36.19	36.19	35.64	35.65	6,131,794	-0.56(-1.55%)
Oct 21, 2014	35.65	36.27	35.62	36.21	3,378,567	+0.81(+2.30%)
Oct 20, 2014	35.06	35.44	35.03	35.40	2,782,988	+0.02(+0.06%)
Oct 17, 2014	35.23	35.57	35.00	35.38	6,150,464	+0.62(+1.80%)
Oct 16, 2014	33.75	35.06	33.71	34.75	4,883,226	+0.20(+0.58%)
Oct 15, 2014	34.82	35.05	33.75	34.55	8,943,054	-0.75(-2.11%)
Oct 14, 2014	35.15	35.70	35.10	35.30	5,456,875	+0.17(+0.49%)
Oct 13, 2014	35.77	36.00	35.12	35.13	5,350,653	-0.60(-1.68%)
Oct 10, 2014	36.32	36.59	35.72	35.73	8,073,078	-0.56(-1.55%)
Oct 09, 2014	37.71	37.85	36.28	36.29	9,054,479	-1.48(-3.92%)
Oct 08, 2014	37.49	37.78	37.05	37.77	6,793,923	+0.35(+0.93%)
Oct 07, 2014	38.32	38.32	37.40	37.42	5,205,599	-1.18(-3.05%)
Oct 06, 2014	38.90	39.05	38.41	38.60	2,690,793	-0.04(-0.11%)
Oct 03, 2014	38.50	38.84	38.46	38.64	3,246,950	+0.49(+1.28%)
Oct 02, 2014	38.10	38.19	37.60	38.15	5,287,093	+0.08(+0.22%)
Oct 01, 2014	38.64	38.74	38.06	38.07	3,758,685	-0.58(-1.51%)
Sep 30, 2014	38.68	38.93	38.53	38.65	3,359,993	+0.00(+0.00%)
Sep 29, 2014	38.45	38.80	38.27	38.65	2,474,969	-0.21(-0.54%)
Sep 26, 2014	38.77	39.04	38.43	38.86	2,888,560	+0.24(+0.61%)
Sep 25, 2014	39.05	39.10	38.54	38.62	3,621,651	-0.56(-1.44%)
Sep 24, 2014	38.86	39.20	38.70	39.19	3,401,180	+0.52(+1.35%)
Sep 23, 2014	38.92	39.07	38.67	38.67	2,603,825	-0.28(-0.71%)
Sep 22, 2014	38.99	39.06	38.78	38.94	2,650,938	-0.19(-0.49%)
Sep 19, 2014	39.85	40.15	39.10	39.14	6,115,743	-0.47(-1.18%)
Sep 18, 2014	39.27	39.77	39.24	39.60	4,578,521	+0.48(+1.23%)
Sep 17, 2014	38.74	39.29	38.56	39.12	5,344,671	+0.27(+0.69%)
Sep 16, 2014	38.81	39.11	38.70	38.86	4,307,560	+0.00(+0.00%)
Sep 15, 2014	38.75	38.99	38.47	38.86	5,256,454	+0.12(+0.30%)
Sep 12, 2014	38.14	38.86	38.01	38.74	6,052,518	+0.61(+1.59%)
Sep 11, 2014	37.55	38.19	37.55	38.13	3,827,409	+0.38(+1.01%)
Sep 10, 2014	37.52	37.91	37.44	37.75	3,974,802	+0.33(+0.89%)
Sep 09, 2014	37.76	37.77	37.31	37.42	3,669,411	-0.60(-1.57%)
Sep 08, 2014	37.86	38.18	37.85	38.01	2,763,825	+0.02(+0.04%)
Sep 05, 2014	37.74	38.05	37.51	38.00	3,352,206	+0.12(+0.32%)
Sep 04, 2014	38.06	38.23	37.77	37.88	3,795,010	+0.06(+0.17%)
Sep 03, 2014	38.09	38.16	37.64	37.81	2,649,793	-0.04(-0.11%)
Sep 02, 2014	37.82	38.07	37.73	37.86	3,077,135	+0.19(+0.50%)
Aug 29, 2014	37.58	37.67	37.67	37.67	2,248,404	+0.19(+0.50%)
Aug 28, 2014	37.23	37.58	37.16	37.48	2,230,972	+0.03(+0.08%)
Aug 27, 2014	37.76	37.81	37.37	37.45	2,592,479	-0.31(-0.82%)
Aug 26, 2014	37.55	37.95	37.51	37.76	3,386,876	+0.24(+0.63%)
Aug 25, 2014	37.31	37.77	37.29	37.52	2,532,758	+0.43(+1.17%)
Aug 22, 2014	36.95	37.34	36.78	37.09	3,341,786	+0.08(+0.21%)
Aug 21, 2014	36.88	37.04	36.69	37.01	3,301,870	+0.17(+0.47%)
Aug 20, 2014	36.64	36.97	36.52	36.84	3,205,591	+0.13(+0.34%)
Aug 19, 2014	36.65	36.82	36.62	36.71	2,699,075	+0.01(+0.01%)
Aug 18, 2014	36.72	36.79	36.44	36.71	3,758,416	+0.29(+0.80%)
Aug 15, 2014	36.83	36.89	36.20	36.41	3,926,710	-0.28(-0.77%)
Aug 14, 2014	36.71	36.74	36.52	36.70	2,652,430	+0.09(+0.26%)
Aug 13, 2014	36.59	36.76	36.45	36.60	3,474,602	+0.12(+0.32%)
Aug 12, 2014	36.64	36.82	36.32	36.49	4,623,845	-0.28(-0.75%)
Aug 11, 2014	36.86	36.93	36.65	36.76	2,360,348	-0.03(-0.09%)
Aug 08, 2014	36.49	36.69	36.36	36.79	2,529,915	+0.35(+0.96%)
Aug 07, 2014	36.89	37.04	36.34	36.44	3,854,999	-0.33(-0.90%)
Aug 06, 2014	36.14	37.00	36.14	36.77	3,721,087	+0.37(+1.01%)
Aug 05, 2014	36.07	36.83	36.03	36.41	3,416,753	-0.44(-1.21%)
Aug 04, 2014	36.72	36.93	36.49	36.85	3,703,177	+0.27(+0.73%)