Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
UTX,05/31/12,74.25,74.77,73.75,74.11,4019295,0.37,0.50%
UTX,05/30/12,74.33,74.56,73.63,73.74,3538505,-1.35,-1.80%
UTX,05/29/12,73.76,75.13,73.45,75.09,5761050,2.07,2.83%
UTX,05/25/12,73.29,73.84,72.78,73.02,2528576,-0.48,-0.65%
UTX,05/24/12,74.17,74.21,72.60,73.50,3436576,-0.56,-0.76%
UTX,05/23/12,73.35,74.24,72.44,74.06,4226184,0.12,0.16%
UTX,05/22/12,74.14,74.80,73.59,73.94,4970397,0.24,0.33%
UTX,05/21/12,72.59,73.75,72.37,73.70,3913042,1.32,1.82%
UTX,05/18/12,73.56,73.60,72.14,72.38,5762759,-0.95,-1.30%
UTX,05/17/12,74.66,74.68,73.28,73.33,4219489,-1.37,-1.83%
UTX,05/16/12,76.13,76.22,74.61,74.70,4408982,-1.47,-1.93%
UTX,05/15/12,75.84,77.05,75.61,76.17,3978920,0.22,0.29%
UTX,05/14/12,76.34,76.60,75.65,75.95,4389319,-1.23,-1.59%
UTX,05/11/12,76.86,78.02,76.72,77.18,2362783,-0.11,-0.14%
UTX,05/10/12,77.46,77.92,77.08,77.29,2856302,0.28,0.36%
UTX,05/09/12,77.53,77.91,76.76,77.01,4998188,-1.81,-2.30%
UTX,05/08/12,78.52,79.00,77.69,78.82,3029902,-0.09,-0.11%
UTX,05/07/12,78.89,79.42,78.82,78.91,2824687,-0.57,-0.72%
UTX,05/04/12,80.66,80.72,79.29,79.48,2524963,-1.43,-1.77%
UTX,05/03/12,81.45,81.66,80.54,80.91,2307982,-0.64,-0.78%
UTX,05/02/12,81.18,81.67,80.84,81.55,2222531,0.12,0.15%
UTX,05/01/12,81.50,82.24,80.67,81.43,2424603,-0.21,-0.26%
UTX,04/30/12,81.98,82.46,81.32,81.64,2480247,-0.36,-0.44%
UTX,04/27/12,81.63,82.10,81.46,82.00,2513000,0.75,0.92%
UTX,04/26/12,79.87,81.36,79.53,81.25,3088972,1.44,1.80%
UTX,04/25/12,80.64,81.08,79.34,79.81,4127351,-0.04,-0.05%
UTX,04/24/12,80.23,80.75,79.26,79.85,3732625,0.10,0.13%
UTX,04/23/12,80.10,80.25,79.39,79.75,4871716,-1.25,-1.54%
UTX,04/20/12,80.61,81.54,80.61,81.00,3620955,0.60,0.75%
UTX,04/19/12,81.09,81.58,80.00,80.40,2660508,-0.80,-0.99%
UTX,04/18/12,80.96,81.45,80.85,81.20,2604002,-0.04,-0.05%
UTX,04/17/12,80.37,81.60,80.11,81.24,3021535,1.36,1.70%
UTX,04/16/12,80.13,80.96,79.61,79.88,3183234,0.08,0.10%
UTX,04/13/12,80.56,80.93,79.74,79.80,3252141,-1.37,-1.69%
UTX,04/12/12,79.60,81.46,79.59,81.17,2742808,1.54,1.93%
UTX,04/11/12,79.44,80.03,79.16,79.63,3710328,1.15,1.47%
UTX,04/10/12,79.81,80.07,78.35,78.48,5025087,-1.75,-2.18%
UTX,04/09/12,80.82,80.82,79.96,80.23,3201475,-1.37,-1.68%
UTX,04/05/12,81.55,82.16,81.38,81.60,2483011,-0.32,-0.39%
UTX,04/04/12,81.74,82.09,81.41,81.92,2970392,-0.28,-0.34%
UTX,04/03/12,82.63,83.11,81.77,82.20,3265021,-0.53,-0.64%
UTX,04/02/12,82.50,83.57,81.91,82.73,3336641,-0.21,-0.25%
UTX,03/30/12,82.96,83.27,82.28,82.94,3497779,0.62,0.75%
UTX,03/29/12,81.13,82.38,81.00,82.32,3752898,0.80,0.98%
UTX,03/28/12,83.26,83.26,81.12,81.52,4873146,-1.59,-1.91%
UTX,03/27/12,83.43,83.50,82.85,83.11,3633052,-0.39,-0.47%
UTX,03/26/12,82.56,83.52,82.51,83.50,3560504,1.70,2.08%
UTX,03/23/12,82.04,82.29,81.52,81.80,3819406,-0.27,-0.33%
UTX,03/22/12,82.20,82.41,81.54,82.07,5156710,-0.65,-0.79%
UTX,03/21/12,83.50,83.52,82.41,82.72,3380371,-0.54,-0.65%
UTX,03/20/12,83.87,84.09,83.07,83.26,4558045,-1.36,-1.61%
UTX,03/19/12,85.72,85.72,84.56,84.62,4611290,-0.86,-1.01%
UTX,03/16/12,87.00,87.36,85.23,85.48,8007934,-1.41,-1.62%
UTX,03/15/12,86.89,87.50,85.90,86.89,7203170,0.08,0.09%
UTX,03/14/12,86.35,86.90,85.85,86.81,6995899,0.24,0.28%
UTX,03/13/12,84.51,86.73,84.06,86.57,7594604,2.58,3.07%
UTX,03/12/12,83.84,84.23,83.69,83.99,3592261,0.44,0.53%
UTX,03/09/12,83.49,83.92,83.23,83.55,2511076,0.02,0.02%
UTX,03/08/12,83.52,83.99,83.01,83.53,2739598,0.96,1.16%
UTX,03/07/12,81.90,82.87,81.71,82.57,4266004,1.18,1.45%
UTX,03/06/12,82.61,82.68,81.01,81.39,4840042,-1.90,-2.28%
UTX,03/05/12,84.12,84.19,82.86,83.29,3156529,-1.25,-1.48%
UTX,03/02/12,83.92,84.64,83.90,84.54,3601198,0.38,0.45%