State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2014	36.81	36.98	36.44	36.59	4,062,153	-0.25(-0.68%)
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%)