ANNUALIZED RETURNS OF ITC’s STOCK

Date Open High Low Close Adj Volume Return Return%

Close
10/04/201 143.6 143.88 142.9 143.17 138.826 1893340 0.01087 1.08733
7 5 0 3 5
11/04/201 142.94 143.35 140.06 141.63 137.333 3037940 -0.0012 -0.11989
7 2 0
12/04/201 141.6 142.15 141.01 141.8 137.498 2035000 0.00531 0.53172
7 0 7 6
13/04/201 141.91 142.38 141.05 141.05 136.770 1782290 -0.0055 -0.54995
7 8 0
17/04/201 141.48 141.88 140.87 141.83 137.527 1658210 0.00446 0.44617
7 1 0 2 9
18/04/201 141.41 142.04 141.11 141.2 136.916 1469750 0.00369 0.36963
7 2 0 6 6
19/04/201 141.88 142 140.45 140.68 136.412 1732840 -0.01236 -1.23561
7 0
20/04/201 141.22 142.92 141.16 142.44 138.118 2331960 0.00119 0.11949
7 6 0 5
21/04/201 142.44 142.68 141.85 142.27 137.953 1732090 -0.00954 -0.95377
7 8 0
24/04/201 143.5 143.95 143.18 143.64 139.282 1713430 -0.00616 -0.61579
7 2 0
25/04/201 143.91 144.9 143.87 144.53 140.145 1887150 0.00591 0.59159
7 2 0 6 7
26/04/201 144.47 144.6 143.38 143.68 139.321 2004120 -0.00077 -0.0765
7 0
27/04/201 143.92 144.16 143.31 143.79 139.427 1424630 0.00097 0.09745
7 6 0 5 8
28/04/201 144.09 144.3 143.27 143.65 139.291 2086040 -0.01999 -1.99891
7 9 0
01/05/201 145.1 147.2 144.96 146.58 142.133 3360290 -0.0063 -0.63046
7 0
02/05/201 147.54 148.09 146.84 147.51 143.034 4535220 0.00306 0.30599
7 8 0 6
03/05/201 145.59 147.49 144.27 147.06 142.598 4569700 0.00361 0.3617
7 5 0 7
04/05/201 146.52 147.14 145.81 146.53 142.084 2337190 -0.01631 -1.63132
7 5 0
05/05/201 146.76 148.98 146.76 148.96 144.440 2732770 -0.02647 -2.64688
7 8 0
08/05/201 149.03 153.7 149.03 153.01 148.367 4875240 -0.00636 -0.63641
7 9 0
09/05/201 153.87 154.88 153.45 153.99 149.318 3913040 0.00476 0.47632
7 2 0 3 1
10/05/201 153.63 153.94 152.11 153.26 148.610 2580570 -0.00448 -0.4482
7 4 0
11/05/201 152.45 154.07 152.31 153.95 149.895 2725510 -0.01377 -1.37733
7 6 0
12/05/201 154.7 156.42 154.67 156.1 151.989 3252700 0.00256 0.25691
7 0 9
 ANNUALIZED RETURNS OF ITC’s STOCK

15/05/201 156.01 156.65 155.05 155.7 151.599 2600970 0.00147 0.14793

7 5 0 9 6
16/05/201 155.94 156.06 154.72 155.47 151.375 2004850 0.03474 3.47421
7 5 0 2
17/05/201 153.6 154.57 149.71 150.25 146.293 5076770 -0.01501 -1.50124
7 0
18/05/201 151.27 153.34 151.13 152.54 148.522 3356820 -0.0034 -0.33974
7 7 0
19/05/201 153.38 153.98 152.63 153.06 149.029 2696080 -0.00604 -0.60394
7 0
22/05/201 154 154.58 152.91 153.99 149.934 2296640 0.00123 0.12353
7 5 0 5 8
23/05/201 154.9 154.9 153.31 153.8 149.749 1991890 0.003 0.29999
7 5 0 2
24/05/201 153.84 154.17 152.67 153.34 149.301 1917800 -0.00344 -0.34445
7 6 0
25/05/201 153.73 154.35 153.03 153.87 149.817 1923560 0.00169 0.16925
7 7 0 3 6
26/05/201 154 154.24 153.31 153.61 149.564 2192760 -0.00039 -0.03904
7 5 0
30/05/201 153.42 154.43 153.33 153.67 149.623 2012690 0.00595 0.59570
7 0 7 8
31/05/201 153.97 154.17 152.38 152.76 148.736 2445120 -0.00274 -0.27419
7 9 0
01/06/201 153.17 153.33 152.22 153.18 149.145 1640410 -0.0146 -1.46028
7 8 0
02/06/201 153.58 155.45 152.89 155.45 151.356 2777070 0.00987 0.98746
7 1 0 5 4
05/06/201 154.34 154.45 153.46 153.93 149.876 2533170 -0.00337 -0.33668
7 1 0
06/06/201 153.9 155.81 153.78 154.45 150.382 2662490 -0.00592 -0.59213
7 4 0
07/06/201 155.02 155.98 154.48 155.37 151.278 2106960 0.00245 0.24517
7 2 0 2 1
08/06/201 155.25 155.54 154.4 154.99 150.908 2125080 0.04034 4.03410
7 2 0 1 5
09/06/201 155.19 155.19 146.02 148.98 145.056 6488270 0.02448 2.44808
7 5 0 1
12/06/201 145.74 146.09 142.51 145.42 141.590 7230730 -0.00798 -0.79814
7 2 0
13/06/201 147.16 147.45 145.15 146.59 142.729 3416540 0.00985 0.98511
7 4 0 1 4
14/06/201 147.5 147.5 143.84 145.16 141.337 3153120 0.00603 0.60296
7 1 0
15/06/201 143.32 144.48 142.21 144.29 140.49 3216540 0.01419 1.41982
7 0 8 8
16/06/201 143.78 144.5 142.2 142.27 138.523 5036110 -0.02781 -2.78119
7 2 0
19/06/201 143.66 146.74 143.66 146.34 142.486 3254140 0.00917 0.91717
7 0 2 9
 ANNUALIZED RETURNS OF ITC’s STOCK

20/06/201 146.87 146.87 144.94 145.01 141.191 2490010 -0.0059 -0.58957

7 0
21/06/201 145.52 146.07 144.61 145.87 142.028 2126580 0.00164 0.16479
7 4 0 8 4
22/06/201 145.77 146.7 145.12 145.63 141.794 1910630 -0.00444 -0.44435
7 7 0
23/06/201 145.13 147.16 145.11 146.28 142.427 3543940 0.00315 0.31545
7 6 0 5 2
26/06/201 147.17 148.28 145.38 145.82 141.979 2569240 0.01454 1.45412
7 7 0 1 3
27/06/201 145.01 146.16 143.62 143.73 139.944 2476190 -0.0144 -1.44004
7 7 0
28/06/201 144.49 146.11 143.16 145.83 141.989 2208240 0.01496 1.49638
7 4 0 4 7
29/06/201 144.71 145.13 142.28 143.68 139.896 3149940 -0.00236 -0.23609
7 0
30/06/201 144.45 144.96 143.78 144.02 140.227 2302410 0.00362 0.36237
7 1 0 4 2
03/07/201 144.88 145.3 143.1 143.5 139.720 1427780 -0.00409 -0.40946
7 8 0
05/07/201 143.69 144.79 142.72 144.09 140.295 2156960 0.00952 0.95284
7 2 0 8 8
06/07/201 143.02 143.5 142.41 142.73 138.971 2412880 -0.01006 -1.00569
7 1 0
07/07/201 142.9 144.75 142.9 144.18 140.382 1920170 -0.00607 -0.60665
7 9 0
10/07/201 144.11 145.95 143.37 145.06 141.239 2109060 -0.00323 -0.32296
7 7 0
11/07/201 144.73 145.85 144.38 145.53 141.697 1978180 -0.00144 -0.1441
7 3 0
12/07/201 145.87 146.18 144.82 145.74 141.901 2488450 -0.01374 -1.37376
7 8 0
13/07/201 145.5 148.49 145.44 147.77 143.878 2519940 -0.00852 -0.85211
7 3 0
14/07/201 147.97 149.33 147.33 149.04 145.114 2013210 -0.00348 -0.34769
7 9 0
17/07/201 148.82 150.9 148.57 149.56 145.621 2379350 -0.00346 -0.34648
7 2 0
18/07/201 149.2 150.13 148.67 150.08 146.127 1786880 -0.00622 -0.62244
7 5 0
19/07/201 150.48 151.42 149.95 151.02 147.042 2092300 0.00452 0.45231
7 7 0 3 3
20/07/201 151.5 151.74 150.19 150.34 146.380 1724370 0.00046 0.04657
7 7 0 6 7
21/07/201 149.99 150.44 148.88 150.27 146.312 2625260 -0.01197 -1.19665
7 5 0
24/07/201 150.58 152.44 149.9 152.09 148.084 2149320 -0.00426 -0.42557
7 6 0
25/07/201 151.8 153.84 151.8 152.74 148.717 1885390 -0.00469 -0.46918
7 5 0
 ANNUALIZED RETURNS OF ITC’s STOCK

26/07/201 153.35 153.93 153.06 153.46 149.418 1578100 0.01926 1.92614

7 5 0 1 8
27/07/201 153.75 153.99 147.3 150.56 146.594 3247630 0.00709 0.70902
7 9 0 9
28/07/201 149.89 150.23 149.19 149.5 145.562 1721370 0.00517 0.51771
7 8 0 7 9
31/07/201 149.9 150.33 148.13 148.73 144.813 1984590 -0.0088 -0.87971
7 0
01/08/201 149.1 150.22 148.41 150.05 146.098 3536860 -0.04512 -4.5119
7 3 0
02/08/201 159.28 159.75 156.16 157.14 153.001 6993680 0.01009 1.00918
7 6 0 2 7
03/08/201 157.05 157.21 155.02 155.57 151.472 2709730 -0.00524 -0.52433
7 9 0
04/08/201 156.07 157.4 155.69 156.39 152.271 2055990 -0.01524 -1.52383
7 3 0
07/08/201 157.06 158.92 156.67 158.81 154.627 2187030 -0.00793 -0.79336
7 6 0
08/08/201 158.6 161.83 158.27 160.08 155.864 3620590 -0.00608 -0.60847
7 2 0
09/08/201 159.26 161.27 159.11 161.06 156.818 2613150 0.03695 3.69559
7 3 0 6
10/08/201 159.9 160 154.63 155.32 151.823 4080430 -0.01372 -1.3716
7 4 0
11/08/201 156.6 158.57 156.07 157.48 153.934 2625710 -0.01483 -1.48265
7 8 0
14/08/201 159.32 160.21 158.75 159.85 156.251 2212270 -0.01083 -1.08292
7 4 0
15/08/201 160.66 162.2 160.14 161.6 157.962 2946550 0.00403 0.40385
7 0 9 8
16/08/201 161.94 162.51 160.15 160.95 157.326 2767160 0.01957 1.95742
7 6 0 4 8
17/08/201 160.52 160.71 157.84 157.86 154.306 2794060 0.00228 0.22857
7 2 0 6 2
18/08/201 157.86 159.5 156.72 157.5 153.954 2742810 0.00184 0.18446
7 3 0 5 2
21/08/201 157.5 157.89 155.11 157.21 153.670 2636850 -0.01608 -1.60846
7 8 0
22/08/201 158.23 160 158.02 159.78 156.183 2160460 -0.00125 -0.12501
7 0
23/08/201 159.07 160.47 158.88 159.98 156.378 1939910 0.00445 0.44577
7 5 0 8 9
24/08/201 160.43 160.74 158.55 159.27 155.684 1981890 -0.00369 -0.36907
7 4 0
25/08/201 159.65 160.56 159.27 159.86 156.261 2548010 -0.00997 -0.99709
7 2 0
28/08/201 160.14 162 159.93 161.47 157.834 2596600 -0.00884 -0.88393
7 9 0
29/08/201 160.1 163.12 160 162.91 159.242 2951690 -0.00269 -0.26936
7 5 0
 ANNUALIZED RETURNS OF ITC’s STOCK

30/08/201 163.8 163.89 162.61 163.35 159.672 2726960 -0.00396 -0.39634

7 6 0
31/08/201 163.64 164.52 163.48 164 160.308 2678510 -0.0003 -0.03048
7 0
01/09/201 164.8 164.94 163.63 164.05 160.356 1659110 0.01215 1.21545
7 8 0 4
05/09/201 163.75 164.25 160.56 162.08 158.431 2946850 0.00105 0.10499
7 2 0 5
06/09/201 162.71 162.99 160.52 161.91 158.265 2165170 0.00403 0.40308
7 0 1 1
07/09/201 162.09 162.24 160.36 161.26 157.629 2192850 0.01657 1.65794
7 7 0 9
08/09/201 160.86 161.15 158.53 158.63 155.058 2861150 -0.01777 -1.77709
7 9 0
11/09/201 160.5 162.05 159.89 161.5 157.864 3158080 0.00397 0.39786
7 3 0 9 1
12/09/201 162.61 163.96 158.77 160.86 157.238 7171400 0.00757 0.75791
7 6 0 9 2
13/09/201 159.87 159.96 157.91 159.65 156.055 4490740 0.00865 0.86555
7 9 0 6 2
14/09/201 158.99 159.4 158.09 158.28 154.716 2376070 -0.01001 -1.00075
7 7 0
15/09/201 158.47 160.97 158 159.88 156.280 4911460 0.00762 0.76259
7 7 0 6 3
18/09/201 160.11 160.5 158 158.67 155.097 2826940 -0.00038 -0.0378
7 9 0
19/09/201 159.51 159.77 158.44 158.73 155.156 2081060 0.01704 1.70435
7 6 0 4 6
20/09/201 157.9 158.26 153.83 156.07 152.556 5295140 0.01747 1.74718
7 5 0 2 6
21/09/201 155.8 155.8 152.75 153.39 149.936 3751170 0.00987 0.98755
7 8 0 6 7
22/09/201 151.54 152.27 150.56 151.89 148.470 4664540 0.00890 0.89006
7 6 0 1 7
25/09/201 149.99 151.83 149.16 150.55 147.160 4438730 -0.01691 -1.69126
7 8 0
26/09/201 151.78 153.92 151.69 153.14 149.692 3666000 -0.00707 -0.70673
7 4 0
27/09/201 153.8 154.72 153.54 154.23 150.757 2550420 0.00619 0.61977
7 9 0 8 9
28/09/201 153.89 154.28 152.7 153.28 149.829 2200550 -0.00545 -0.54503
7 3 0
29/09/201 153.21 154.13 152 154.12 150.650 2629980 0.00201 0.20154
7 4 0 5 5
02/10/201 154.26 154.45 152.72 153.81 150.347 1869880 -0.00434 -0.43371
7 4 0
03/10/201 154.01 155.09 153.91 154.48 151.002 1623030 0.00651 0.65155
7 3 0 6 1
04/10/201 153.63 153.86 152.46 153.48 150.024 2016380 -0.01229 -1.22917
7 8 0
 ANNUALIZED RETURNS OF ITC’s STOCK

05/10/201 154.18 155.44 154.05 155.39 151.891 2128380 0.00057 0.05795

7 8 0 9
06/10/201 154.97 155.49 154.56 155.3 151.803 1740760 -0.00347 -0.3465
7 8 0
09/10/201 155.81 156.73 155.49 155.84 152.331 1626290 -0.00038 -0.03848
7 7 0
10/10/201 156.06 158 155.1 155.9 152.390 1561700 -0.00415 -0.41521
7 3 0
11/10/201 155.97 156.98 155.75 156.55 153.025 1690560 0.00352 0.35256
7 7 0 6 6
12/10/201 156.35 157.37 155.73 156 152.488 1612510 -0.00631 -0.63062
7 1 0
13/10/201 156.73 157.28 156.41 156.99 153.455 1639420 -0.01808 -1.80761
7 8 0
16/10/201 157.9 160 157.65 159.88 156.280 2412150 -0.00368 -0.36767
7 7 0
17/10/201 159.78 160.87 159.23 160.47 156.857 1899730 0.00444 0.44442
7 4 0 4
18/10/201 160.42 160.71 159.6 159.76 156.163 1637420 0.02423 2.42338
7 4 0 4 7
19/10/201 156.75 157.08 155.02 155.98 152.468 4258420 -0.00173 -0.1728
7 5 0
20/10/201 156.61 157.75 155.96 156.25 152.732 2397410 0.00051 0.05122
7 4 0 2 8
23/10/201 156.89 157.69 155.5 156.17 152.654 2198430 -0.00592 -0.59198
7 2 0
24/10/201 156.29 157.42 156.2 157.1 153.563 1775720 0.00441 0.44115
7 3 0 1
25/10/201 156.91 157.55 155.27 156.41 152.888 2120710 -0.00635 -0.63528
7 8 0
26/10/201 157.23 157.83 156.78 157.41 153.866 1700050 -0.03459 -3.45906
7 3 0
27/10/201 159.29 163.6 158.7 163.05 159.379 4445420 -0.02201 -2.20129
7 4 0
30/10/201 163.89 168.07 163.72 166.72 162.966 4470080 -0.01372 -1.37245
7 8 0
31/10/201 167.9 169.65 166.94 169.04 165.234 3604680 0.01288 1.28827
7 5 0 3
01/11/201 169.87 169.94 165.61 166.89 163.132 3363780 -0.00726 -0.72572
7 9 0
02/11/201 166.6 168.5 165.28 168.11 164.325 4139340 -0.02545 -2.54493
7 5 0
03/11/201 174 174.26 171.12 172.5 168.616 5939860 -0.01004 -1.0043
7 6 0
06/11/201 172.37 174.99 171.72 174.25 170.327 3431950 -0.0032 -0.32035
7 2 0
07/11/201 173.91 175.25 173.6 174.81 170.874 2436150 -0.00811 -0.8114
7 6 0
08/11/201 174.66 176.24 174.33 176.24 172.272 2440950 0.00204 0.20468
7 4 0 7 5
 ANNUALIZED RETURNS OF ITC’s STOCK

09/11/201 175.11 176.1 173.14 175.88 171.920 2948260 0.00692 0.69273

7 5 0 7 9
10/11/201 175.11 175.38 174.27 174.67 171.351 2514550 0.00402 0.40236
7 5 0 4 6
13/11/201 173.5 174.5 173.4 173.97 170.664 1698210 0.01535 1.53496
7 8 0 3
14/11/201 173.04 173.48 171.18 171.34 168.084 2478250 0.01336 1.33664
7 8 0 6 2
15/11/201 169.97 170.32 168.38 169.08 165.867 2915810 -0.01181 -1.1806
7 7 0
16/11/201 171.18 171.87 170.3 171.1 167.849 2363750 0.00558 0.55833
7 4 0 3 8
17/11/201 171.04 171.39 169.64 170.15 166.917 2189950 0.001 0.10001
7 4 0 1
20/11/201 170.29 170.56 169.56 169.98 166.750 1626240 -0.01825 -1.82511
7 6 0
21/11/201 170.78 173.7 170.78 173.14 169.850 2513130 -0.0104 -1.04024
7 6 0
22/11/201 173.36 175 173.05 174.96 171.636 2558890 -5.7E-05 -0.00571
7 0
24/11/201 175.1 175.5 174.65 174.97 171.645 1402670 0.00505 0.50548
7 9 0 5 9
27/11/201 175.05 175.08 173.34 174.09 170.782 2071680 0.00589 0.58935
7 5 0 4 1
28/11/201 174.3 174.87 171.86 173.07 169.782 2642880 0.02118 2.11825
7 0 3 1
29/11/201 172.63 172.92 167.16 169.48 166.260 4166640 -0.01379 -1.37912
7 1 0
30/11/201 170.43 172.14 168.44 171.85 168.585 4152720 0.00467 0.46770
7 1 0 7 1
01/12/201 169.95 171.67 168.5 171.05 167.800 3975930 0.00736 0.73616
7 3 0 2
04/12/201 172.48 172.62 169.63 169.8 166.574 3254240 0.00094 0.09432
7 1 0 3
05/12/201 169.06 171.52 168.4 169.64 166.417 2735020 0.00372 0.37276
7 1 0 8 1
06/12/201 167.5 170.2 166.46 169.01 165.799 2856000 -0.00183 -0.18309
7 1 0
07/12/201 169.03 170.44 168.91 169.32 166.103 2567330 -0.0003 -0.02951
7 2 0
08/12/201 170.49 171 168.82 169.37 166.152 2335520 -0.01911 -1.91116
7 2 0
11/12/201 169.2 172.89 168.79 172.67 169.389 3527380 0.00564 0.56493
7 5 0 9 9
12/12/201 172.15 172.39 171.46 171.7 168.438 1940920 -0.00331 -0.33088
7 0
13/12/201 172.5 173.54 172 172.27 168.997 2381840 0.00029 0.02903
7 1 0 4
14/12/201 172.4 173.13 171.65 172.22 168.948 2047650 -0.01006 -1.00592
7 1 0
 ANNUALIZED RETURNS OF ITC’s STOCK

15/12/201 173.63 174.17 172.46 173.97 170.664 4016930 -0.01389 -1.38873

7 8 0
18/12/201 174.88 177.2 174.86 176.42 173.068 2942110 0.01077 1.07712
7 3 0 1
19/12/201 175.03 175.39 174.09 174.54 171.224 2743640 0.00109 0.10896
7 0 9
20/12/201 174.87 175.42 173.25 174.35 171.037 2347560 -0.00377 -0.37712
7 6 0
21/12/201 174.17 176.02 174.1 175.01 171.685 2094990 0 0
7 1 0
22/12/201 174.68 175.42 174.5 175.01 171.685 1611460 0.02603 2.60303
7 1 0
26/12/201 170.8 171.47 169.68 170.57 167.329 3318550 -0.00018 -0.01758
7 5 0
27/12/201 170.1 170.78 169.71 170.6 167.358 2149820 -0.00281 -0.28057
7 9 0
28/12/201 171 171.85 170.48 171.08 167.829 1648020 0.01093 1.09319
7 8 0 2
29/12/201 170.52 170.59 169.22 169.23 166.014 2588440 -0.01759 -1.75897
7 9 0
02/01/201 170.16 172.3 169.26 172.26 168.987 2555590 0.00017 0.01741
8 3 0 4 8
03/01/201 172.53 174.55 171.96 172.23 168.957 2951790 -0.00462 -0.46235
8 9 0
04/01/201 172.54 173.47 172.08 173.03 169.742 2243460 -0.01126 -1.12571
8 7 0
05/01/201 173.44 175.37 173.05 175 171.675 2366000 0.00372 0.37281
8 3 0 8
08/01/201 174.35 175.61 173.93 174.35 171.037 2056780 0.00011 0.01147
8 6 0 5 5
09/01/201 174.55 175.06 173.41 174.33 171.018 2158400 0.00023 0.02295
8 0 5
10/01/201 173.16 174.3 173 174.29 170.978 2395990 -0.00565 -0.56481
8 8 0
11/01/201 174.59 175.49 174.49 175.28 171.95 1866770 -0.01022 -1.02208
8 0
12/01/201 176.18 177.36 175.65 177.09 173.725 2522600 0.00510 0.51080
8 6 0 8 9
16/01/201 177.9 179.39 176.14 176.19 172.842 2956590 -0.01625 -1.62479
8 7 0
17/01/201 176.15 179.25 175.07 179.1 175.697 3438680 -0.00089 -0.08925
8 4 0
18/01/201 179.37 180.1 178.25 179.26 175.854 3119340 0.00448 0.44827
8 3 0 3 3
19/01/201 178.61 179.58 177.41 178.46 175.069 3242510 0.00824 0.82486
8 6 0 9 3
22/01/201 177.3 177.78 176.6 177 173.637 2710860 -0.00023 -0.02259
8 3 0
23/01/201 177.3 179.44 176.82 177.04 173.676 3268910 0.01618 1.61863
8 5 0 6 8
 ANNUALIZED RETURNS OF ITC’s STOCK

24/01/201 177.25 177.3 173.2 174.22 170.910 5110510 0.01817 1.81754

8 1 0 5 4
25/01/201 174.51 174.95 170.53 171.11 167.859 4152900 -0.00233 -0.23322
8 2 0
26/01/201 172 172 170.06 171.51 168.251 3914300 0.02113 2.11359
8 6 0 6 1
29/01/201 170.16 170.16 167.07 167.96 164.769 5064040 0.00592 0.59292
8 0 9 4
30/01/201 165.53 167.37 164.7 166.97 163.797 4604820 -0.00275 -0.27474
8 8 0
31/01/201 166.87 168.44 166.5 167.43 164.249 3247890 -0.00209 -0.20861
8 1 0
01/02/201 167.17 168.62 166.76 167.78 164.592 4723080 0.04535 4.53582
8 4 0 8 5
02/02/201 166 166.8 160.1 160.5 157.450 8659380 0.02562 2.56246
8 7 0 5 1
05/02/201 159.1 163.88 156 156.49 153.517 7273850 -0.04012 -4.01153
8 0
06/02/201 154.83 163.72 154 163.03 159.932 6824380 0.02187 2.18754
8 7 0 5 3
07/02/201 163.09 163.4 159.07 159.54 156.509 5160860 0.02829 2.82951
8 0 5 9
08/02/201 160.29 161 155.03 155.15 152.202 5439050 -0.00806 -0.80558
8 4 0
09/02/201 157.07 157.89 150.24 156.41 154.064 7067260 -0.03872 -3.87192
8 1 0
12/02/201 158.5 163.89 157.51 162.71 160.269 6081950 -0.00992 -0.99184
8 6 0
13/02/201 161.95 164.75 161.65 164.34 161.875 3254920 -0.0181 -1.81036
8 1 0
14/02/201 163.04 167.54 162.88 167.37 164.859 4064490 -0.03249 -3.24875
8 7 0
15/02/201 169.79 173.09 169 172.99 170.395 5114720 0.00324 0.32477
8 4 0 8 6
16/02/201 172.36 174.82 171.77 172.43 169.843 4017610 0.00337 0.33749
8 8 0 5 6
20/02/201 172.05 174.26 171.42 171.85 169.272 3393050 0.00456 0.45595
8 5 0 3
21/02/201 172.83 174.12 171.01 171.07 168.504 3747160 -0.00829 -0.82898
8 2 0
22/02/201 171.8 173.95 171.71 172.5 169.912 3099190 -0.01709 -1.7094
8 7 0
23/02/201 173.67 175.65 173.54 175.5 172.867 3381240 -0.01939 -1.93887
8 7 0
26/02/201 176.35 179.39 176.21 178.97 176.285 3816220 0.00325 0.32513
8 7 0 1 1
27/02/201 179.1 180.48 178.16 178.39 175.714 3892810 0.00151 0.15158
8 4 0 6 5
28/02/201 179.26 180.62 178.05 178.12 175.448 3778210 0.01782 1.78285
8 4 0 9 4
 ANNUALIZED RETURNS OF ITC’s STOCK

01/03/201 178.54 179.78 172.66 175 172.375 4880200 -0.00687 -0.68668

8 2 0
02/03/201 172.8 176.3 172.45 176.21 173.567 3845400 -0.00345 -0.34498
8 1 0
05/03/201 175.21 177.74 174.52 176.82 174.167 2840140 0.00084 0.08490
8 9 0 9 9
06/03/201 177.91 178.25 176.13 176.67 174.020 2378850 0.00937 0.93698
8 2 0 2
07/03/201 174.94 175.85 174.27 175.03 172.404 3170350 -0.01079 -1.07946
8 8 0
08/03/201 175.48 177.12 175.07 176.94 174.286 2377410 -0.01689 -1.68907
8 1 0
09/03/201 177.96 180 177.39 179.98 177.280 3218520 -0.00958 -0.95752
8 5 0
12/03/201 180.29 182.39 180.21 181.72 178.994 3220710 0.00972 0.97238
8 4 0 4 4
13/03/201 182.59 183.5 179.24 179.97 177.270 3169350 0.00857 0.85743
8 7 0 4
14/03/201 180.32 180.52 177.81 178.44 175.763 2936840 -0.00118 -0.11754
8 6 0
15/03/201 178.5 180.24 178.07 178.65 175.970 2274380 0.00353 0.35388
8 5 0 9 7
16/03/201 178.65 179.12 177.62 178.02 175.349 3940470 0.01551 1.55162
8 9 0 6 6
19/03/201 177.32 177.47 173.66 175.3 172.670 3344680 0.00034 0.03423
8 7 0 2 8
20/03/201 175.24 176.8 174.94 175.24 172.611 1964940 0.02318 2.31797
8 6 0 8
21/03/201 175.04 175.09 171.26 171.27 168.701 3633810 0.01433 1.43322
8 2 0 2 4
22/03/201 170 172.68 168.6 168.85 166.317 4149080 0.02370 2.37056
8 5 0 6 1
23/03/201 168.39 169.92 164.94 164.94 162.466 4102880 -0.04532 -4.53204
8 1 0
26/03/201 168.07 173.1 166.44 172.77 170.178 3754120 0.02631 2.63158
8 7 0 6 4
27/03/201 173.68 175.15 166.92 168.34 165.815 4092260 0.01117 1.11725
8 1 0 3 1
28/03/201 167.25 170.02 165.19 166.48 163.983 4166850 -0.00775 -0.77483
8 0
29/03/201 167.81 171.75 166.9 167.78 165.263 3839850 0.0066 0.65995
8 5 0 1
02/04/201 166.64 168.94 164.47 166.68 164.18 3758680 -0.01016 -1.0155
8 0
03/04/201 167.64 168.75 164.88 168.39 165.864 3027800 -0.01876 -1.87635
8 3 0
04/04/201 164.88 172.01 164.77 171.61 169.036 3460550 -0.00689 -0.68866
8 1 0
05/04/201 172.58 174.23 172.08 172.8 170.208 2693320 0.02625 2.62501
8 2 0 4
 ANNUALIZED RETURNS OF ITC’s STOCK

06/04/201 170.97 172.48 168.2 168.38 165.854 3500530 -0.00982 -0.98206

8 5 0
09/04/201 169.88 173.09 169.85 170.05 167.499 2901770 -0.01847 -1.84704
8 5 0
10/04/201 173 174 171.53 173.25 170.651 2840860 0.00469 0.46972
8 5 0 7 7
11/04/201 172.23 173.92 171.7 172.44 169.853 2243160 -0.00976 -0.97622
8 6 0
12/04/201 173.41 175 173.04 174.14 171.528 2288930 -0.00338 -0.33766
8 1 0
13/04/201 174.78 175.84 173.85 174.73 172.109 2512430 -0.0062 -0.61996
8 3 0
16/04/201 175.03 176.19 174.83 175.82 173.182 2157840 -0.01358 -1.35772
8 9 0
17/04/201 176.49 178.94 176.41 178.24 175.566 2650900 0.00224 0.22492
8 6 0 9 6
18/04/201 177.81 178.82 176.88 177.84 175.172 2075450 0.02916 2.91666
8 6 0 7 3
19/04/201 173.76 175.39 172.66 172.8 170.208 3480880 0.04272 4.27226
8 2 0 3 8
20/04/201 170.6 171.22 165.43 165.72 163.234 6549110 0.00290 0.29048
8 4 0 5 4
23/04/201 166.83 166.92 164.09 165.24 162.761 3651550 0.01411 1.41156
8 6 0 6 4
24/04/201 165.67 166.33 161.22 162.94 160.496 3369200 -0.00434 -0.43385
8 1 0
25/04/201 162.62 165.42 162.41 163.65 161.195 2838210 -0.00347 -0.3471
8 5 0
26/04/201 164.12 165.73 163.37 164.22 161.756 2796300 0.01170 1.17052
8 9 0 5 4
27/04/201 164 164.33 160.63 162.32 159.885 3565580 -0.01779 -1.77901
8 4 0
30/04/201 162.13 167.26 161.84 165.26 162.781 4242740 -0.02271 -2.27085
8 3 0
01/05/201 166.41 169.2 165.27 169.1 166.563 5356940 -0.04231 -4.23062
8 7 0
02/05/201 175.23 177.75 173.8 176.57 173.921 6653940 -0.00181 -0.1809
8 7 0
03/05/201 175.88 177.5 174.44 176.89 174.236 3406820 -0.03775 -3.77523
8 9 0
04/05/201 178.25 184.25 178.17 183.83 181.072 5620130 -0.00718 -0.7183
8 8 0
07/05/201 185.18 187.67 184.75 185.16 182.382 4245140 -0.00478 -0.47837
8 8 0
08/05/201 184.99 186.22 183.67 186.05 183.259 2840280 -0.00699 -0.69919
8 5 0
09/05/201 186.55 187.4 185.22 187.36 184.549 2321120 -0.0141 -1.41023
8 8 0
10/05/201 187.74 190.37 187.65 190.04 187.189 2798930 0.00768 0.76886
8 6 0 9 2
 ANNUALIZED RETURNS OF ITC’s STOCK

11/05/201 189.49 190.06 187.45 188.59 186.477 2621220 0.00233 0.23385

8 7 0 9 7
14/05/201 189.01 189.53 187.86 188.15 186.042 2077880 0.00917 0.91718
8 6 0 2 1
15/05/201 186.78 187.07 185.1 186.44 184.351 2369520 -0.00925 -0.92464
8 8 0
16/05/201 186.07 188.46 186 188.18 186.072 1918310 0.00636 0.63639
8 3 0 4 1
17/05/201 188 188.91 186.36 186.99 184.895 1729400 0.00365 0.36498
8 6 0 7
18/05/201 187.19 187.81 186.13 186.31 184.223 1829770 -0.00704 -0.70352
8 2 0
21/05/201 188 189.27 186.91 187.63 185.528 1840080 0.00251 0.25112
8 4 0 1 3
22/05/201 188.38 188.88 186.78 187.16 185.063 1524070 -0.00637 -0.63708
8 7 0
23/05/201 186.35 188.5 185.76 188.36 186.250 2005840 0.00111 0.11161
8 3 0 6 7
24/05/201 188.77 188.84 186.21 188.15 186.042 2323400 -0.00228 -0.22802
8 6 0
25/05/201 188.23 189.65 187.65 188.58 186.467 1746100 0.00361 0.36189
8 8 0 9 9
29/05/201 187.6 188.75 186.87 187.9 185.795 2251410 0.00213 0.21333
8 4 0 3
30/05/201 187.72 188 186.78 187.5 185.399 1869050 0.00337 0.33713
8 9 0 1 5
31/05/201 187.22 188.23 186.14 186.87 184.776 2748280 -0.01771 -1.77145
8 9 0
01/06/201 187.99 190.26 187.75 190.24 188.109 2344250 -0.00829 -0.82886
8 2 0
04/06/201 191.64 193.42 191.35 191.83 189.681 2626620 -0.00766 -0.76561
8 4 0
05/06/201 193.07 193.94 192.36 193.31 191.144 2156600 -0.00345 -0.3454
8 8 0
06/06/201 193.63 194.08 191.92 193.98 191.807 2093360 0.00268 0.26878
8 3 0 8 4
07/06/201 194.14 194.2 192.34 193.46 191.293 2134720 0.00918 0.91810
8 2 0 1 6
08/06/201 191.17 192 189.77 191.7 189.552 2665680 0.00245 0.24577
8 9 0 8 8
11/06/201 191.35 191.97 190.21 191.23 189.088 1830850 -0.00546 -0.54608
8 1 0
12/06/201 191.39 192.61 191.15 192.28 190.126 1691110 0.00828 0.82852
8 4 0 5 8
13/06/201 192.42 192.88 190.44 190.7 188.564 2163840 -0.00052 -0.05241
8 1 0
14/06/201 191.55 191.57 190.22 190.8 188.662 2161010 0.01037 1.03791
8 9 0 9 9
15/06/201 190.03 190.16 188.26 188.84 186.724 6171920 0.00053 0.05297
8 9 0 8
 ANNUALIZED RETURNS OF ITC’s STOCK

18/06/201 187.88 189.22 187.2 188.74 186.626 1848490 0.01642 1.64252

8 0 5 4
19/06/201 185.14 186.33 183.45 185.69 183.610 3357850 -0.00434 -0.43432
8 2 0
20/06/201 186.35 187.2 185.73 186.5 184.411 2062870 0.00560 0.56076
8 1 0 8 4
21/06/201 187.25 188.35 184.94 185.46 183.382 2571190 0.00292 0.29202
8 8 0 3
22/06/201 186.12 186.15 184.7 184.92 182.848 2720040 0.01509 1.50957
8 8 0 6 9
25/06/201 183.4 184.92 180.73 182.17 180.129 3166310 -0.01225 -1.22539
8 6 0
26/06/201 182.99 186.53 182.54 184.43 182.364 2456920 0.00146 0.14660
8 3 0 6 6
27/06/201 185.23 187.28 184.03 184.16 182.097 2528530 -0.00722 -0.72237
8 3 0
28/06/201 184.1 186.21 183.8 185.5 183.422 1736520 0.00210 0.21068
8 3 0 7 5
29/06/201 186.29 187.19 182.91 185.11 183.036 2273770 -0.01106 -1.10588
8 7 0
02/07/201 183.82 187.3 183.42 187.18 185.083 1773130 0.01772 1.77250
8 5 0 5 7
03/07/201 187.79 187.95 183.54 183.92 181.86 1395480 -0.00798 -0.79827
8 0
05/07/201 185.26 186.41 184.28 185.4 183.323 1660420 -0.01367 -1.36724
8 4 0
06/07/201 185.42 188.43 185.2 187.97 185.864 1748520 -0.0137 -1.3695
8 7 0
09/07/201 189.5 190.68 189.3 190.58 188.445 1975660 0.00120 0.12082
8 4 0 8 8
10/07/201 190.71 191.28 190.18 190.35 188.218 1593910 0.01314 1.31466
8 0 7 9
11/07/201 188.5 189.78 187.61 187.88 185.775 1883150 -0.01649 -1.64895
8 7 0
12/07/201 189.53 191.41 189.31 191.03 188.890 1804110 -0.00157 -0.1568
8 4 0
13/07/201 191.08 191.84 190.9 191.33 189.187 1251390 0.0022 0.21999
8 0 8
16/07/201 191.52 192.65 190.42 190.91 188.771 1504310 -0.00282 -0.28205
8 7 0
17/07/201 189.75 191.87 189.2 191.45 189.305 1553450 0.00551 0.55147
8 7 0 5 2
18/07/201 191.78 191.8 189.93 190.4 188.267 1639340 -0.00771 -0.77132
8 4 0
19/07/201 189.69 192.55 189.69 191.88 189.730 2028680 0.00229 0.22983
8 9 0 8 9
20/07/201 191.78 192.43 190.17 191.44 189.295 2067620 -0.00089 -0.08872
8 8 0
23/07/201 190.68 191.96 189.56 191.61 189.463 1598940 -0.0072 -0.72021
8 9 0
 ANNUALIZED RETURNS OF ITC’s STOCK

24/07/201 192.45 193.66 192.05 193 190.838 1869790 -0.00934 -0.9342

8 3 0
25/07/201 193.06 194.85 192.43 194.82 192.637 1670990 0.00314 0.31409
8 9 0 1 3
26/07/201 194.61 195.96 193.61 194.21 192.034 1907600 0.01691 1.69128
8 8 0 3 2
27/07/201 194.99 195.19 190.1 190.98 188.840 2402400 0.00563 0.56342
8 9 0 4 1
30/07/201 191.9 192.2 189.07 189.91 187.782 2102950 -0.002 -0.19969
8 9 0
31/07/201 190.3 192.14 189.34 190.29 188.158 3937300 -0.05563 -5.56328
8 6 0
01/08/201 199.13 201.76 197.31 201.5 199.243 6793570 -0.0284 -2.84006
8 1 0
02/08/201 200.58 208.38 200.35 207.39 205.067 6240400 -0.00288 -0.28848
8 1 0
03/08/201 207.03 208.74 205.48 207.99 205.660 3344740 -0.00517 -0.51657
8 4 0
06/08/201 208 209.25 207.07 209.07 206.728 2542540 0.00946 0.94636
8 3 0 4
07/08/201 209.32 209.5 206.76 207.11 204.790 2558740 -0.00068 -0.06755
8 3 0
08/08/201 206.05 207.81 204.52 207.25 204.928 2252550 -0.0078 -0.78035
8 7 0
09/08/201 207.28 209.78 207.2 208.88 206.540 2346920 0.00650 0.65051
8 4 0 5 1
10/08/201 207.36 209.1 206.67 207.53 205.925 2461120 -0.00642 -0.64155
8 2 0
13/08/201 207.7 210.95 207.7 208.87 207.254 2586910 -0.0042 -0.41955
8 9 0
14/08/201 210.16 210.56 208.26 209.75 208.128 2074800 -0.00233 -0.23307
8 1 0
15/08/201 209.22 210.74 208.33 210.24 208.614 2880760 -0.01444 -1.44384
8 3 0
16/08/201 211.75 213.81 211.47 213.32 211.670 2850040 -0.01958 -1.9579
8 5 0
17/08/201 213.44 217.95 213.16 217.58 215.897 3542700 0.00983 0.98393
8 5 0 9 9
20/08/201 218.1 219.18 215.11 215.46 213.793 3028770 0.00195 0.19531
8 9 0 3 9
21/08/201 216.8 217.19 214.03 215.04 213.377 2615980 -4.7E-05 -0.00465
8 2 0
22/08/201 214.1 216.36 213.84 215.05 213.387 1901810 -0.00204 -0.20419
8 1 0
23/08/201 214.65 217.05 214.6 215.49 213.823 1888320 -0.0031 -0.30996
8 7 0
24/08/201 216.6 216.9 215.11 216.16 214.488 1847640 -0.00817 -0.81674
8 5 0
27/08/201 217.15 218.74 216.33 217.94 216.254 2052510 -0.00801 -0.80109
8 7 0
 ANNUALIZED RETURNS OF ITC’s STOCK

28/08/201 219.01 220.54 218.92 219.7 218.001 2277680 -0.01471 -1.47098

8 1 0
29/08/201 220.15 223.49 219.41 222.98 221.255 2725480 -0.00911 -0.91099
8 8 0
30/08/201 223.25 228.26 222.4 225.03 223.289 4879380 -0.01142 -1.14221
8 9 0
31/08/201 226.51 228.87 226 227.63 225.869 4334010 -0.0032 -0.31967
8 8 0
04/09/201 228.41 229.18 226.63 228.36 226.594 2739010 0.00656 0.65676
8 2 0 8 6
05/09/201 228.99 229.67 225.1 226.87 225.115 3333300 0.01689 1.68982
8 7 0 8
06/09/201 226.23 227.35 221.3 223.1 221.374 3429000 0.00813 0.81337
8 8 0 4 7
07/09/201 221.85 225.37 220.71 221.3 219.588 3761980 0.01360 1.36032
8 8 0 3 7
10/09/201 220.95 221.85 216.47 218.33 216.641 3951650 -0.02466 -2.46594
8 7 0
11/09/201 218.01 224.3 216.56 223.85 222.119 3574900 0.01257 1.25752
8 0 5
12/09/201 224.94 225 219.84 221.07 219.360 4927870 -0.02359 -2.35855
8 6 0
13/09/201 223.52 228.35 222.57 226.41 224.659 4170640 0.01148 1.14814
8 3 0 1 5
14/09/201 225.75 226.84 222.52 223.84 222.109 3199930 0.02735 2.73544
8 1 0 4 7
17/09/201 222.15 222.95 217.27 217.88 216.195 3719510 -0.00165 -0.16496
8 2 0
18/09/201 217.79 221.85 217.12 218.24 216.552 3157170 -0.0006 -0.05953
8 4 0
19/09/201 218.5 219.62 215.3 218.37 216.681 2712380 -0.00754 -0.75444
8 4 0
20/09/201 220.24 222.28 219.15 220.03 218.328 2660880 0.01088 1.08885
8 6 0 9 2
21/09/201 220.78 221.36 217.29 217.66 215.976 9624670 -0.01418 -1.41763
8 9 0
24/09/201 216.82 221.26 216.63 220.79 219.082 2769340 -0.0063 -0.6301
8 7 0
25/09/201 219.75 222.82 219.7 222.19 220.471 2455440 0.00803 0.80301
8 9 0 4
26/09/201 221 223.75 219.76 220.42 218.715 2398470 -0.02014 -2.01378
8 6 0
27/09/201 223.82 226.44 223.54 224.95 223.210 3018120 -0.0035 -0.34996
8 5 0
28/09/201 224.79 225.84 224.02 225.74 223.994 2292940 -0.00669 -0.66883
8 4 0
01/10/201 227.95 229.42 226.35 227.26 225.502 2360080 -0.00881 -0.88102
8 7 0
02/10/201 227.25 230 226.63 229.28 227.507 2478820 -0.01202 -1.20223
8 1 0
 ANNUALIZED RETURNS OF ITC’s STOCK

03/10/201 230.05 233.47 229.78 232.07 230.275 2865480 0.01789 1.78955

8 5 0 6 3
04/10/201 230.78 232.35 226.73 227.99 226.227 3204200 0.01649 1.64965
8 0 7 5
05/10/201 227.96 228.41 220.58 224.29 222.555 3358050 0.00232 0.23237
8 6 0 4 7
08/10/201 222.21 224.8 220.2 223.77 222.039 2966390 -0.01366 -1.36642
8 7 0
09/10/201 223.64 227.27 222.25 226.87 225.115 2689100 0.04857 4.85764
8 7 0 6 2
10/10/201 225.46 226.35 216.05 216.36 214.687 4199060 0.00890 0.89065
8 0 7 2
11/10/201 214.52 219.5 212.32 214.45 212.791 5312440 -0.03449 -3.44874
8 7 0
12/10/201 220.42 222.88 216.84 222.11 220.392 4033790 0.02185 2.18531
8 5 0 3 5
15/10/201 221.16 221.83 217.27 217.36 215.679 3079100 -0.02156 -2.1562
8 2 0
16/10/201 218.93 222.99 216.76 222.15 220.432 2918400 0.00434 0.43401
8 2 0 2
17/10/201 222.3 222.64 219.34 221.19 219.479 2288540 0.02393 2.39329
8 6 0 3 6
18/10/201 217.86 219.74 213 216.02 214.349 3258130 -0.015 -1.50016
8 6 0
19/10/201 218.06 221.26 217.43 219.31 217.614 3307870 -0.00607 -0.60729
8 2 0
22/10/201 219.79 223.36 218.94 220.65 218.943 2879210 -0.00934 -0.93387
8 8 0
23/10/201 215.83 223.25 214.7 222.73 221.007 3876780 0.03552 3.55200
8 7 0 2
24/10/201 222.6 224.23 214.54 215.09 213.426 4092550 -0.02143 -2.14286
8 8 0
25/10/201 217.71 221.38 216.75 219.8 218.100 2985580 0.01618 1.61812
8 4 0 1 3
26/10/201 215.9 220.19 212.67 216.3 214.627 4725840 0.01912 1.91292
8 4 0 9 8
29/10/201 219.19 219.69 206.09 212.24 210.598 4593550 -0.00497 -0.49695
8 8 0
30/10/201 211.15 215.18 209.27 213.3 211.650 3666000 -0.0254 -2.54044
8 6 0
31/10/201 216.88 220.45 216.62 218.86 217.167 3835890 -0.01512 -1.51202
8 6 0
01/11/201 219.05 222.36 216.81 222.22 220.501 5832320 0.07104 7.10430
8 6 0 3 2
02/11/201 209.55 213.65 205.43 207.48 205.875 9132870 0.02921 2.92177
8 6 0 8 2
05/11/201 204.3 204.39 198.17 201.59 200.031 6616370 -0.0107 -1.06984
8 2 0
06/11/201 201.92 204.72 201.69 203.77 202.194 3188290 -0.02944 -2.94355
8 3 0
 ANNUALIZED RETURNS OF ITC’s STOCK

07/11/201 205.97 210.06 204.13 209.95 208.326 3342440 0.00700 0.70027

8 5 0 3
08/11/201 209.98 210.12 206.75 208.49 207.599 2536260 0.01966 1.96606
8 7 0 1 1
09/11/201 205.55 206.01 202.25 204.47 203.596 3436580 0.05304 5.30463
8 8 0 6 2
12/11/201 199 199.85 193.79 194.17 193.340 5113550 0.01009 1.00920
8 8 0 2 9
13/11/201 191.63 197.18 191.45 192.23 191.409 4688290 0.02906 2.90684
8 1 0 8 8
14/11/201 193.9 194.48 185.93 186.8 186.002 6080100 -0.02408 -2.40844
8 3 0
15/11/201 188.39 191.97 186.9 191.41 190.592 4647880 -0.01095 -1.09543
8 6 0
16/11/201 190.5 194.97 189.46 193.53 192.703 3692830 0.04126 4.12676
8 5 0 8 1
19/11/201 190 190.7 184.99 185.86 185.066 4192530 0.05017 5.01751
8 3 0 5 9
20/11/201 178.37 181.47 175.51 176.98 176.224 6782520 0.00113 0.11313
8 2 0 1 3
21/11/201 179.73 180.27 176.55 176.78 176.025 3112420 0.02606 2.60607
8 1 0 1 5
23/11/201 174.94 176.6 172.1 172.29 171.554 2362400 -0.01334 -1.33433
8 2 0
26/11/201 174.24 174.95 170.26 174.62 173.874 4499850 0.00218 0.21808
8 3 0 1 4
27/11/201 171.51 174.77 170.88 174.24 173.495 4138740 -0.03703 -3.70288
8 9 0
28/11/201 176.73 181.29 174.93 180.94 180.167 4606250 0.00774 0.77415
8 3 0 2 7
29/11/201 182.66 182.8 177.7 179.55 178.783 4177000 0.00543 0.54317
8 2 0 2 4
30/11/201 180.29 180.33 177.03 178.58 177.817 3953150 -0.03376 -3.37626
8 4 0
03/12/201 184.46 184.94 181.21 184.82 184.030 4080250 0.04601 4.60128
8 7 0 3 2
04/12/201 180.95 182.39 176.27 176.69 175.935 4134430 0.01127 1.12751
8 5 0 5 9
06/12/201 171.76 174.78 170.42 174.72 173.973 4309840 0.03697 3.69754
8 9 0 5 6
07/12/201 173.49 174.49 168.3 168.49 167.770 4228160 -0.00654 -0.65448
8 5 0
10/12/201 165 170.09 163.33 169.6 168.875 6202600 0.00575 0.57522
8 7 0 2 4
11/12/201 171.66 171.79 167 168.63 167.909 4728170 -0.00278 -0.27794
8 9 0
12/12/201 170.4 171.92 169.02 169.1 168.377 3562770 -0.01082 -1.08218
8 9 0
13/12/201 170.49 172.57 169.55 170.95 170.22 3189860 0.03305 3.30553
8 0 5 6
 ANNUALIZED RETURNS OF ITC’s STOCK

14/12/201 169 169.08 165.28 165.48 164.773 4070370 0.00939 0.93936

8 3 0 4 4
17/12/201 165.45 168.35 162.73 163.94 163.239 4428790 -0.01283 -1.28259
8 9 0
18/12/201 165.38 167.53 164.39 166.07 165.360 3384150 0.03219 3.21959
8 8 0 6 6
19/12/201 166 167.45 159.09 160.89 160.202 4904730 0.02588 2.58878
8 9 0 8 8
20/12/201 160.4 162.11 155.3 156.83 156.160 6477300 0.04047 4.04697
8 3 0 5
21/12/201 156.86 158.16 149.63 150.73 150.086 9574460 0.02656 2.65612
8 3 0 1 9
24/12/201 148.15 151.55 146.59 146.83 146.203 3716920 -0.06579 -6.57886
8 0
26/12/201 148.3 157.23 146.72 157.17 156.498 5858250 0.00653 0.65322
8 8 0 2 1
27/12/201 155.84 156.77 150.07 156.15 155.483 5311710 -0.00051 -0.05121
8 2 0
28/12/201 157.5 158.52 154.55 156.23 155.562 4229140 -0.00957 -0.95728
8 8 0
31/12/201 158.53 159.36 156.48 157.74 157.066 3500350 -0.00114 -0.11398
8 4 0
02/01/201 154.89 158.85 154.23 157.92 157.245 3703970 0.11062 11.0626
9 6 0 7 6
03/01/201 143.98 145.72 142 142.19 141.582 9124410 -0.04094 -4.09415
9 8 0
04/01/201 144.53 148.55 143.8 148.26 147.626 5860710 0.00223 0.22308
9 8 0 1
07/01/201 148.7 148.83 145.9 147.93 147.298 5477780 -0.01871 -1.87065
9 3 0
08/01/201 149.56 151.82 148.52 150.75 150.106 4102530 -0.0167 -1.66982
9 2 0
09/01/201 151.29 154.53 149.63 153.31 152.655 4509910 -0.00319 -0.3186
9 3 0
10/01/201 152.5 153.97 150.86 153.8 153.143 3578070 0.00991 0.99153
9 2 0 5 6
11/01/201 152.88 153.7 151.51 152.29 151.639 2702320 0.01526 1.52666
9 6 0 7 2
14/01/201 150.85 151.27 149.22 150 149.359 3243920 -0.02006 -2.00562
9 4 0
15/01/201 150.27 153.39 150.05 153.07 152.416 2871090 -0.01207 -1.20692
9 3 0
16/01/201 153.08 155.88 153 154.94 154.278 3056970 -0.0059 -0.59027
9 3 0
17/01/201 154.2 157.66 153.26 155.86 155.194 2982120 -0.00612 -0.61217
9 4 0
18/01/201 157.5 157.88 155.98 156.82 156.150 3375100 0.02296 2.29615
9 3 0 2 4
22/01/201 156.41 156.73 152.62 153.3 152.645 3039400 -0.00403 -0.4028
9 3 0
 ANNUALIZED RETURNS OF ITC’s STOCK

23/01/201 154.15 155.14 151.7 153.92 153.262 2313060 0.00799 0.79895

9 7 0 3
24/01/201 154.11 154.48 151.74 152.7 152.047 2544150 -0.03207 -3.2074
9 9 0
25/01/201 155.48 158.13 154.32 157.76 157.086 3353550 0.00934 0.93409
9 3 0 1 6
28/01/201 155.79 156.33 153.66 156.3 155.632 2619210 0.01047 1.04733
9 5 0 3
29/01/201 156.25 158.13 154.11 154.68 154.019 4158720 -0.06396 -6.39637
9 4 0
30/01/201 163.25 166.15 160.23 165.25 164.544 6110980 -0.00715 -0.71497
9 3 0
31/01/201 166.11 169 164.56 166.44 165.729 4073960 -0.00048 -0.04804
9 2 0
01/02/201 166.96 168.98 165.93 166.52 165.808 3266810 -0.02762 -2.76204
9 9 0
04/02/201 167.41 171.66 167.28 171.25 170.518 3149550 -0.01682 -1.68216
9 7 0
05/02/201 172.86 175.08 172.35 174.18 173.436 3610160 -0.00034 -0.03444
9 2 0
06/02/201 174.65 175.57 172.85 174.24 173.495 2823960 0.01930 1.93050
9 9 0 5 4
07/02/201 172.4 173.94 170.34 170.94 170.21 3174170 0.00311 0.31101
9 0 3
08/02/201 168.99 170.66 168.42 170.41 170.41 2382000 0.00578 0.57841
9 0 4 6
11/02/201 171.05 171.21 169.25 169.43 169.43 2099340 -0.00854 -0.85435
9 0
12/02/201 170.1 171 169.7 170.89 170.89 2228350 0.00417 0.41720
9 0 2 9
13/02/201 171.39 172.48 169.92 170.18 170.18 2249020 -0.00363 -0.363
9 0
14/02/201 169.71 171.26 169.38 170.8 170.8 2183570 0.00223 0.22298
9 0 1
15/02/201 171.25 171.7 169.75 170.42 170.42 2462680 -0.00298 -0.29836
9 0
19/02/201 169.71 171.44 169.49 170.93 170.93 1897280 -0.00639 -0.63943
9 0
20/02/201 171.19 173.32 170.99 172.03 172.03 2611440 0.00567 0.56705
9 0 1 3
21/02/201 171.8 172.37 170.3 171.06 171.06 1724970 -0.01104 -1.10424
9 0
22/02/201 171.58 173 171.38 172.97 172.97 1891320 -0.00723 -0.72318
9 0
25/02/201 174.16 175.87 173.95 174.23 174.23 2187340 -0.00057 -0.05737
9 0
26/02/201 173.71 175.3 173.17 174.33 174.33 1707020 -0.00309 -0.3088
9 0
27/02/201 173.21 175 172.73 174.87 174.87 2783540 0.00993 0.99335
9 0 4 9
 ANNUALIZED RETURNS OF ITC’s STOCK

28/02/201 174.32 174.91 172.92 173.15 173.15 2821540 -0.0104 -1.04018

9 0
01/03/201 174.28 175.15 172.89 174.97 174.97 2588620 -0.005 -0.50043
9 0
04/03/201 175.69 177.75 173.97 175.85 175.85 2743620 0.00182 0.18230
9 0 3 9
05/03/201 175.94 176 174.54 175.53 175.53 1973740 0.00578 0.57872
9 0 7 7
06/03/201 174.67 175.49 173.94 174.52 174.52 2081040 0.01171 1.17101
9 0 7
07/03/201 173.87 174.44 172.02 172.5 172.5 2476090 -0.00237 -0.23712
9 0
08/03/201 170.32 173.07 169.5 172.91 172.91 2399940 -0.03348 -3.34823
9 0
11/03/201 175.49 179.12 175.35 178.9 178.9 3201100 -0.01111 -1.11106
9 0
12/03/201 180 182.67 179.37 180.91 180.91 3246760 -0.0044 -0.44026
9 0
13/03/201 182.25 183.3 180.92 181.71 181.71 3103250 -0.01099 -1.09943
9 0
14/03/201 183.9 184.1 182.56 183.73 183.73 2357950 -0.01284 -1.28412
9 0
15/03/201 184.85 187.33 183.74 186.12 186.12 3904290 -0.01011 -1.01054
9 0
18/03/201 185.8 188.39 185.79 188.02 188.02 2621980 0.00798 0.79880
9 0 8 2
19/03/201 188.35 188.99 185.92 186.53 186.53 3164640 -0.00866 -0.86629
9 0
20/03/201 186.23 189.49 184.73 188.16 188.16 3103520 -0.03552 -3.5522
9 0
21/03/201 190.02 196.33 189.81 195.09 195.09 5103420 0.02114 2.11462
9 0 6 6
22/03/201 195.34 197.69 190.78 191.05 191.05 4240770 0.01223 1.22390
9 0 9 5
25/03/201 191.51 191.98 186.6 188.74 188.74 4384530 0.01044 1.04396
9 0
26/03/201 191.66 192.88 184.58 186.79 186.79 4980050 -0.00891 -0.89139
9 0
27/03/201 188.75 189.76 186.55 188.47 188.47 2984840 -0.00132 -0.13247
9 0
28/03/201 188.95 189.56 187.53 188.72 188.72 2078040 -0.00648 -0.64754
9 0
29/03/201 189.83 190.08 188.54 189.95 189.95 2356400 -0.00675 -0.67455
9 0
01/04/201 191.64 191.68 188.38 191.24 191.24 2786200 -0.01433 -1.43284
9 0
02/04/201 191.09 194.46 191.05 194.02 194.02 2276570 -0.00681 -0.68083
9 0
03/04/201 193.25 196.5 193.15 195.35 195.35 2327180 -0.00174 -0.17374
9 0
 ANNUALIZED RETURNS OF ITC’s STOCK

04/04/201 194.79 196.37 193.14 195.69 195.69 1911430 -0.00665 -0.66497

9 0
05/04/201 196.45 197.1 195.93 197 197 1852660 -0.01549 -1.54923
9 0
08/04/201 196.42 200.23 196.34 200.1 200.1 2588170 0.00300 0.30075
9 0 8 5
09/04/201 200.32 202.85 199.23 199.5 199.5 3575040 0
9 0