AAPL,09/10/15,110.34,113.28,109.9,112.57,62433344
ADBE,09/10/15,78.62,78.97,78.01,78.7,3451334
ADI,09/10/15,55.99,56.55,55.31,56.01,3310598
ADP,09/10/15,77.1,78.75,77.08,77.92,2160773
ADSK,09/10/15,45.97,46.72,45.82,46.23,6083181
AKAM,09/10/15,73.28,75.03,73.19,74.55,1369512
ALTR,09/10/15,50.19,50.55,50.19,50.49,2932988
ALXN,09/10/15,169.15,173.75,169.15,171.65,2160640
AMAT,09/10/15,15.41,15.8,15.26,15.56,14622867
AMGN,09/10/15,150.84,154.28,150.56,153.14,3409848
AMZN,09/10/15,515.15,526.13,514.78,522.24,2505046
ATVI,09/10/15,28.51,29.26,28.35,29.06,5375654
AVGO,09/10/15,128.54,129.16,124.8,128.72,3512052
BBBY,09/10/15,62.45,62.75,61.98,62.16,1380328
BIDU,09/10/15,149.2,149.86,145.8,146.75,3668455
BIIB,09/10/15,302.91,315.77,302.11,312.63,2048310
BRCM,09/10/15,51.93,52.57,51.38,52.46,3053181
CA,09/10/15,27.37,27.83,27.28,27.52,3003585
CELG,09/10/15,120.67,123.99,120.34,122.97,3732319
CERN,09/10/15,61.52,62.86,61.21,61.81,2315841
CHKP,09/10/15,77.45,79.06,77.45,78.73,960623
CHRW,09/10/15,68.33,69.48,68.16,68.99,1397795
CHTR,09/10/15,184.56,186.41,182.69,184.11,1868124
CMCSA,09/10/15,56.5,56.94,56,56.54,11732810
COST,09/10/15,139.04,140.96,138.99,140.01,1254707
CSCO,09/10/15,25.9,26.47,25.84,26.26,25759237
CTSH,09/10/15,61.8,63.17,61.69,62.63,2756747
CTXS,09/10/15,68.7,70.66,68.7,69.9,1254252
DISCA,09/10/15,26.79,27.13,26.56,26.9,2826373
DLTR,09/10/15,66.66,66.92,65.71,66.06,5743222
DTV,09/10/15,93.55,93.55,93.55,93.55,0
EBAY,09/10/15,25.77,26.24,25.77,26.15,12202597
EQIX,09/10/15,279.72,287.91,279.12,285.14,1202859
ESRX,09/10/15,83.46,84.71,82.91,83.9,7650135
EXPD,09/10/15,48.01,48.68,48.01,48.39,1176395
EXPE,09/10/15,112.99,117.07,112.77,115.94,1218965
FAST,09/10/15,38.23,38.98,38.13,38.62,1924561
FB,09/10/15,90.05,92.06,89.63,91.98,25857212
FFIV,09/10/15,119.74,120.97,118.81,119.74,711232
FISV,09/10/15,84.87,86.75,84.59,85.92,902955
FOXA,09/10/15,26.51,26.8,25.29,26.52,11217282
GILD,09/10/15,104,108.5,103.87,107.25,10166593
GMCR,09/10/15,58.5,61.2,57.41,60.89,4384794
GOOG,09/10/15,613.1,624.16,611.43,621.35,1895043
GRMN,09/10/15,36.64,37.02,36.2,36.36,1933150
HANS,09/10/15,131.92,133.88,131.18,132.14,758759
HSIC,09/10/15,133.9,135.96,133.53,134.85,231119
ILMN,09/10/15,197,200.48,196.12,199.95,1146487
INTC,09/10/15,29.18,29.64,28.9,29.27,24105198
INTU,09/10/15,87,88.87,86.48,88.3,4038700
ISRG,09/10/15,509.28,517,501.01,511.54,179050
KLAC,09/10/15,49.17,51.85,49.02,51.48,2729009
KRFT,09/10/15,88.19,88.19,88.19,88.19,0
LBTYA,09/10/15,47.44,48.06,47.26,47.77,1284906
LLTC,09/10/15,40.16,40.73,39.78,40.26,2034721
LMCA,09/10/15,37.55,38.1,37.5,37.76,620131
MARN,09/10/15,71.1,72.46,70.87,72.28,1478781
MAT,09/10/15,22.72,23.14,22.67,22.76,5345926
MDLZ,09/10/15,41.78,42.72,41.76,42.38,11960199
MSFT,09/10/15,43.12,43.74,42.74,43.29,30485489
MU,09/10/15,16.86,17.42,16.71,17.2,20319036
MXIM,09/10/15,33.67,34.19,33.47,33.8,2540920
MYL,09/10/15,47.49,48.26,47.01,47.8,5855922
NFLX,09/10/15,99.49,99.49,96.78,99.48,20609287
NTAP,09/10/15,31.08,31.62,30.95,31.36,2021610
NVDA,09/10/15,22.12,22.84,22,22.58,8735818
ORLY,09/10/15,238.89,242.53,238.89,241.24,601203
PAYX,09/10/15,45.21,45.79,45.13,45.3,2371276
PCAR,09/10/15,57.21,57.83,57.01,57.34,2106618
PCLN,09/10/15,1277.41,1293.87,1275,1287.74,399890
QCOM,09/10/15,54.5,55.81,54.28,55.33,13676316
REGN,09/10/15,525.66,536.43,524.36,531.15,484015
ROST,09/10/15,49.25,50.25,49.25,49.84,2778436
SBAC,09/10/15,114.86,115.77,110.74,111.72,2218103
SBUX,09/10/15,54.37,55.69,54.33,55.37,8722395
SIAL,09/10/15,139.57,139.73,139.56,139.71,1896156
SIRI,09/10/15,3.85,3.89,3.83,3.86,20238172
SNDK,09/10/15,54.3,55.18,53.83,54.6,2491304
SPLS,09/10/15,13.93,14.07,13.8,13.86,4497284
SRCL,09/10/15,135.41,139.85,135.21,138.51,3253644
STX,09/10/15,48.94,50.07,48.21,49.22,4397351
SXCI,09/10/15,61.47,61.47,61.47,61.47,0
SYMC,09/10/15,19.7,20.08,19.62,20.01,6493967
TSLA,09/10/15,247.23,250.723,245.33,248.381,2649065
TXN,09/10/15,47.36,47.96,46.9,47.41,8340246
VIA-B,09/10/15,44.95,46.15,44.95,45.54,61949
VIP,09/10/15,4.6,4.77,4.57,4.68,2044024
VOD,09/10/15,35.17,35.38,35.02,35.21,3588530
VRSK,09/10/15,73.38,74.37,73.07,73.76,458326
VRTX,09/10/15,129.21,133.71,129.21,132,892936
WDC,09/10/15,81.16,82.04,79.57,81.24,2201665
WFMI,09/10/15,31.87,33.16,31.71,33.05,6275925
WYNN,09/10/15,71.95,72.05,68.11,69.67,7732804
XLNX,09/10/15,41.56,42.26,41.35,41.77,2174094
YHOO,09/10/15,31.46,31.59,31.03,31.15,14031451