State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	40.43	40.55	40.24	40.29	1,159,096	-0.07(-0.18%)
Nov 26, 2014	40.48	40.36	40.36	40.36	2,019,545	-0.17(-0.41%)
Nov 25, 2014	40.61	40.67	40.36	40.53	2,980,760	-0.01(-0.03%)
Nov 24, 2014	40.23	40.59	40.16	40.54	2,872,100	+0.34(+0.84%)
Nov 21, 2014	40.47	40.62	40.04	40.20	3,818,367	+0.19(+0.49%)
Nov 20, 2014	39.54	40.25	39.46	40.01	3,582,333	+0.17(+0.42%)
Nov 19, 2014	39.80	39.90	39.52	39.84	3,094,431	+0.01(+0.03%)
Nov 18, 2014	39.74	40.03	39.66	39.83	3,262,013	+0.10(+0.25%)
Nov 17, 2014	39.70	39.89	39.62	39.73	4,654,881	-0.21(-0.53%)
Nov 14, 2014	40.14	40.32	39.90	39.94	4,831,730	-0.22(-0.54%)
Nov 13, 2014	40.71	40.73	39.89	40.16	5,733,235	-0.51(-1.25%)
Nov 12, 2014	40.55	40.74	40.35	40.67	4,119,250	-0.12(-0.30%)
Nov 11, 2014	40.83	41.03	40.65	40.79	3,597,510	-0.23(-0.56%)
Nov 10, 2014	40.79	41.18	40.68	41.02	3,734,776	+0.16(+0.40%)
Nov 07, 2014	40.88	40.95	40.51	40.86	3,408,224	-0.02(-0.05%)
Nov 06, 2014	40.62	40.92	40.44	40.88	2,207,793	+0.33(+0.82%)
Nov 05, 2014	40.37	40.59	40.04	40.55	2,575,111	+0.34(+0.84%)
Nov 04, 2014	39.79	40.28	39.67	40.21	4,406,372	+0.38(+0.95%)
Nov 03, 2014	39.71	39.96	39.38	39.83	3,629,916	+0.21(+0.53%)
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%)