AAPL,09/09/15,113.76,114.02,109.77,110.15,83229227
ADBE,09/09/15,80.79,81.51,78.23,78.52,2344381
ADI,09/09/15,57.94,58.65,56.12,56.27,2725057
ADP,09/09/15,78.49,78.97,77.33,77.51,2905817
ADSK,09/09/15,47.21,47.45,46.03,46.16,8191560
AKAM,09/09/15,74.88,75.25,73.13,73.35,1225436
ALTR,09/09/15,50.46,50.49,49.99,50.2,3099181
ALXN,09/09/15,179.55,180.2,171.05,171.76,1087059
AMAT,09/09/15,15.74,15.91,15.44,15.46,14959158
AMGN,09/09/15,156.12,156.76,150.62,151.08,2844214
AMZN,09/09/15,525,529.95,515.06,516.89,4229301
ATVI,09/09/15,29.1,29.24,28.62,28.69,6396712
AVGO,09/09/15,130.18,131.79,126.3,127.22,3002073
BBBY,09/09/15,63.95,64.17,62.47,62.62,1791155
BIDU,09/09/15,150.25,153.42,149.01,150.11,2790011
BIIB,09/09/15,313.65,317.83,302.47,303.48,1565045
BRCM,09/09/15,52.56,52.99,51.75,51.9,3849677
CA,09/09/15,28.14,28.25,27.33,27.39,2904825
CELG,09/09/15,125,125.7,120.67,121.08,4472961
CERN,09/09/15,62.96,63.23,61.29,61.44,1513867
CHKP,09/09/15,79.02,79.19,77.5,77.73,798294
CHRW,09/09/15,69.51,69.59,68.58,68.83,1120546
CHTR,09/09/15,188.99,188.99,184.83,185.05,962285
CMCSA,09/09/15,57.92,58.18,56.56,56.68,12293639
COST,09/09/15,142.35,142.35,139.39,139.68,1325044
CSCO,09/09/15,26.5,26.73,25.88,25.94,23706222
CTSH,09/09/15,63.75,63.87,61.94,62.13,2580776
CTXS,09/09/15,70.51,70.76,68.78,68.94,1349816
DISCA,09/09/15,27.42,27.68,26.75,26.82,2616724
DLTR,09/09/15,68.99,69.8,67.7,67.94,4899275
DTV,09/09/15,93.55,93.55,93.55,93.55,0
EBAY,09/09/15,26.91,26.91,26.15,26.2,9975674
EQIX,09/09/15,282.36,283.72,280.51,281,856871
ESRX,09/09/15,85.28,85.58,83.28,83.61,2930915
EXPD,09/09/15,49.16,49.32,48.25,48.34,1371317
EXPE,09/09/15,115.5,116.4,113.09,113.35,1466537
FAST,09/09/15,39.09,39.24,38.29,38.36,1913467
FB,09/09/15,90.75,91.98,90.17,90.44,32070823
FFIV,09/09/15,122.77,123.22,119.61,119.89,483098
FISV,09/09/15,87.44,87.72,84.92,85.11,930453
FOXA,09/09/15,27.27,27.48,26.41,26.48,14582395
GILD,09/09/15,106.14,106.45,103.54,103.82,7549748
GMCR,09/09/15,58.89,59.86,58.01,58.59,3193048
GOOG,09/09/15,621.22,626.52,609.6,612.72,1628322
GRMN,09/09/15,37.82,37.95,36.57,36.68,1196735
HANS,09/09/15,138.2,138.55,126.51,132.36,1128453
HSIC,09/09/15,137.53,138.07,134.01,134.36,221631
ILMN,09/09/15,199.32,199.48,195.95,196.74,910303
INTC,09/09/15,29.81,30.12,29.17,29.24,29568388
INTU,09/09/15,87.78,88.33,86.31,86.64,2939155
ISRG,09/09/15,523.15,523.69,508.55,509.97,236843
KLAC,09/09/15,50.12,50.71,49.19,49.34,1630171
KRFT,09/09/15,88.19,88.19,88.19,88.19,0
LBTYA,09/09/15,48.86,48.97,47.31,47.37,1084647
LLTC,09/09/15,41.37,41.76,40.26,40.35,2057331
LMCA,09/09/15,38.23,38.33,37.34,37.5,981732
MARN,09/09/15,72.7,73.16,71.03,71.19,1684309
MAT,09/09/15,23.23,23.35,22.75,22.81,2804978
MDLZ,09/09/15,43.46,43.46,41.81,41.99,8066990
MSFT,09/09/15,44.2,44.4,42.91,43.07,31829032
MU,09/09/15,17.9,17.97,16.84,16.95,32341301
MXIM,09/09/15,34.2,34.38,33.6,33.69,2129879
MYL,09/09/15,49.19,49.34,47.41,47.56,5272079
NFLX,09/09/15,96.69,99.18,95.52,99.18,35287719
NTAP,09/09/15,31.73,31.94,31.07,31.12,2398672
NVDA,09/09/15,22.75,22.94,22.18,22.23,6449122
ORLY,09/09/15,240.58,244.08,238.78,239.23,807295
PAYX,09/09/15,45.94,45.98,45.23,45.34,2188788
PCAR,09/09/15,58.11,58.4,57.25,57.38,1994079
PCLN,09/09/15,1294,1304.02,1274.5,1276.74,478578
QCOM,09/09/15,55.85,55.89,54.16,54.36,12129040
REGN,09/09/15,549.28,549.99,520.29,527.35,544358
ROST,09/09/15,50.14,50.35,49.24,49.4,3448657
SBAC,09/09/15,119.19,119.82,114.93,115.09,803397
SBUX,09/09/15,55.96,56,54.57,54.69,8059434
SIAL,09/09/15,139.7,139.76,139.55,139.59,1185311
SIRI,09/09/15,3.87,3.92,3.83,3.835,22449908
SNDK,09/09/15,56.24,56.47,54.39,54.52,3684850
SPLS,09/09/15,14.29,14.4,13.95,13.98,4698411
SRCL,09/09/15,145.63,146.16,136.08,136.25,3070163
STX,09/09/15,50.22,50.91,49.57,50.1,3955501
SXCI,09/09/15,61.47,61.47,61.47,61.47,0
SYMC,09/09/15,20.22,20.25,19.57,19.64,5523773
TSLA,09/09/15,252.05,254.25,248.3,248.91,3293193
TXN,09/09/15,49.02,49.63,47.47,47.61,7998532
VIA-B,09/09/15,45.47,46.01,44.92,45.18,69359
VIP,09/09/15,4.75,4.81,4.53,4.58,990129
VOD,09/09/15,35.63,35.67,34.81,34.87,2999819
VRSK,09/09/15,75.19,75.48,73.3,73.47,645782
VRTX,09/09/15,134.49,134.61,129.31,129.95,1047629
WDC,09/09/15,83.86,84.78,82.21,82.39,1872393
WFMI,09/09/15,32.91,33.08,31.94,31.99,5633186
WYNN,09/09/15,75.97,76.75,73,73.04,3540762
XLNX,09/09/15,43.32,43.42,41.55,41.59,3423126
YHOO,09/09/15,30.36,31.8,30.35,31.52,46686630