State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	35.45	36.14	35.35	35.87	5,785,240	+0.53(+1.50%)
Jul 30, 2013	35.44	35.55	35.26	35.34	3,402,670	+0.06(+0.16%)
Jul 29, 2013	35.42	35.50	35.21	35.28	3,080,853	-0.22(-0.61%)
Jul 26, 2013	35.49	35.67	35.34	35.50	4,914,590	-0.21(-0.58%)
Jul 25, 2013	35.75	35.84	35.52	35.70	5,402,827	-0.16(-0.46%)
Jul 24, 2013	36.67	36.69	35.78	35.87	5,225,993	-0.79(-2.15%)
Jul 23, 2013	36.19	36.66	36.17	36.65	5,024,087	+0.61(+1.69%)
Jul 22, 2013	35.86	36.05	35.67	36.05	6,166,837	+0.38(+1.07%)
Jul 19, 2013	36.03	36.16	35.26	35.67	6,310,009	-0.42(-1.17%)
Jul 18, 2013	35.87	36.10	35.46	36.09	6,365,365	+0.42(+1.17%)
Jul 17, 2013	35.42	36.03	35.42	35.67	4,222,158	+0.31(+0.87%)
Jul 16, 2013	35.73	35.82	35.14	35.36	4,021,278	-0.29(-0.81%)
Jul 15, 2013	35.64	35.93	35.64	35.65	5,089,262	+0.15(+0.44%)
Jul 12, 2013	35.36	35.67	35.33	35.50	5,464,084	+0.23(+0.66%)
Jul 11, 2013	35.83	35.94	35.13	35.26	6,030,846	-0.04(-0.12%)
Jul 10, 2013	35.42	35.61	35.09	35.30	4,557,279	-0.13(-0.36%)
Jul 09, 2013	35.21	35.45	34.91	35.43	3,350,014	+0.53(+1.50%)
Jul 08, 2013	35.12	35.21	34.83	34.91	5,025,457	+0.03(+0.07%)
Jul 05, 2013	34.20	34.89	34.17	34.88	4,111,398	+1.00(+2.96%)
Jul 03, 2013	33.69	33.92	33.42	33.88	2,262,880	-0.03(-0.09%)
Jul 02, 2013	33.76	34.15	33.71	33.91	6,195,586	+0.06(+0.17%)
Jul 01, 2013	33.72	34.17	33.72	33.85	4,724,196	+0.28(+0.84%)
Jun 28, 2013	33.69	33.82	33.15	33.57	6,086,196	-0.18(-0.52%)
Jun 27, 2013	33.63	33.81	33.42	33.75	4,801,259	+0.42(+1.27%)
Jun 26, 2013	33.50	33.70	33.18	33.32	5,334,900	+0.08(+0.23%)
Jun 25, 2013	33.30	33.59	33.13	33.25	5,452,092	+0.38(+1.17%)
Jun 24, 2013	32.95	33.23	32.42	32.86	7,093,959	-0.44(-1.32%)
Jun 21, 2013	34.23	34.23	32.85	33.30	11,115,878	-0.52(-1.55%)
Jun 20, 2013	33.92	34.24	33.72	33.83	9,555,525	-0.36(-1.06%)
Jun 19, 2013	34.57	34.79	34.19	34.19	6,714,989	-0.33(-0.95%)
Jun 18, 2013	34.41	34.57	34.14	34.52	4,304,590	+0.24(+0.70%)
Jun 17, 2013	34.10	34.47	34.08	34.28	5,728,372	+0.41(+1.20%)
Jun 14, 2013	34.02	34.20	33.76	33.87	7,126,824	-0.18(-0.53%)
Jun 13, 2013	33.19	34.08	33.15	34.05	7,248,794	+0.77(+2.31%)
Jun 12, 2013	34.18	34.18	33.24	33.28	6,292,933	-0.62(-1.83%)
Jun 11, 2013	34.07	34.43	33.90	33.90	6,650,580	-0.64(-1.84%)
Jun 10, 2013	34.68	34.80	34.42	34.54	5,786,511	-0.04(-0.12%)
Jun 07, 2013	33.85	34.63	33.76	34.58	6,028,058	+0.98(+2.91%)
Jun 06, 2013	33.22	33.60	32.93	33.60	5,197,200	+0.33(+1.00%)
Jun 05, 2013	33.85	34.01	33.18	33.27	8,246,547	-0.65(-1.92%)
Jun 04, 2013	34.03	34.43	33.85	33.92	6,381,727	-0.08(-0.24%)
Jun 03, 2013	34.10	34.39	33.44	34.00	7,128,337	+0.07(+0.20%)
May 31, 2013	34.38	34.76	33.93	33.93	6,990,218	-0.52(-1.50%)
May 30, 2013	34.28	34.61	34.14	34.45	8,117,191	+0.17(+0.51%)
May 29, 2013	34.24	34.96	34.24	34.28	11,857,944	-0.15(-0.45%)
May 28, 2013	33.62	34.56	33.62	34.43	9,723,844	+1.36(+4.12%)
May 24, 2013	32.87	33.09	32.65	33.07	5,363,893	-0.06(-0.17%)
May 23, 2013	33.01	33.33	32.78	33.12	5,057,892	-0.29(-0.86%)
May 22, 2013	33.46	34.09	33.33	33.41	10,632,235	+0.04(+0.11%)
May 21, 2013	33.44	33.74	33.37	33.37	5,800,042	-0.05(-0.15%)
May 20, 2013	33.34	33.47	33.11	33.43	4,909,103	+0.02(+0.05%)
May 17, 2013	32.85	33.51	32.79	33.41	6,870,089	+0.69(+2.12%)
May 16, 2013	32.51	32.84	32.34	32.72	6,795,106	+0.10(+0.31%)
May 15, 2013	32.49	32.63	32.23	32.62	7,865,245	+0.99(+3.15%)
May 13, 2013	30.94	31.70	30.89	31.62	4,888,531	+0.69(+2.22%)
May 10, 2013	30.87	31.00	30.64	30.93	4,074,448	+0.06(+0.18%)
May 09, 2013	30.95	31.06	30.74	30.88	4,194,709	-0.17(-0.56%)
May 08, 2013	30.58	31.06	30.44	31.05	4,260,156	+0.45(+1.47%)
May 07, 2013	30.67	30.70	30.31	30.60	3,316,894	+0.08(+0.25%)
May 06, 2013	30.36	30.66	30.32	30.52	4,156,561	+0.04(+0.13%)
May 03, 2013	29.86	30.62	29.53	30.48	7,040,008	+0.95(+3.21%)
May 02, 2013	29.55	29.74	29.42	29.53	4,626,689	+0.07(+0.23%)