AAPL,10/09/15,110.11,112.28,109.49,112.09,51672379
ADBE,10/09/15,82.41,83.9,81.99,83.82,3716572
ADI,10/09/15,57.57,57.97,56.5,56.69,3417076
ADP,10/09/15,85.36,85.99,84.98,85.24,1831757
ADSK,10/09/15,47.41,51.67,47.39,51.57,9161009
AKAM,10/09/15,73.8,74.04,73.29,73.46,1099232
ALTR,10/09/15,51.62,52.54,51.58,52.49,6979395
ALXN,10/09/15,164.12,165.46,159.6,161.08,1924248
AMAT,10/09/15,15.62,15.72,15.32,15.65,14753151
AMGN,10/09/15,149.25,150.75,148.01,149.59,3034133
AMZN,10/09/15,535.21,541.79,530.27,539.8,3500632
ATVI,10/09/15,31.63,32.09,31.33,32.07,5956953
AVGO,10/09/15,116.56,118.08,115.54,116.91,3422254
BBBY,10/09/15,59.22,59.48,58.44,58.97,2631225
BIDU,10/09/15,142.03,144.77,141.31,144.22,2826471
BIIB,10/09/15,279.63,280,267.27,268.84,3864901
BRCM,10/09/15,50.31,50.74,50.16,50.49,3601237
CA,10/09/15,28.83,29.05,28.7,29,1630438
CELG,10/09/15,117.62,118.5,115.8,117.38,4738600
CERN,10/09/15,63.41,64.16,63.02,64.08,1364870
CHKP,10/09/15,79.6,80.77,78.7,79.49,1029698
CHRW,10/09/15,71.12,72.39,70.85,71.71,1965440
CHTR,10/09/15,186.85,189.17,184.86,186.63,1156635
CMCSA,10/09/15,60.96,61.23,60.13,60.49,9421969
COST,10/09/15,150.76,154.26,150.44,153.97,3500878
CSCO,10/09/15,28.01,28.15,27.82,27.91,19969609
CTSH,10/09/15,66.6,66.98,66.36,66.94,3268672
CTXS,10/09/15,72.84,76.11,72.84,76.02,1705206
DISCA,10/09/15,28.93,29.29,28.5,28.9,2254562
DLTR,10/09/15,61.99,63.43,61.91,63.36,3764691
DTV,10/09/15,93.55,93.55,93.55,93.55,0
EBAY,10/09/15,24.21,24.42,24.05,24.3,17498395
EQIX,10/09/15,267.09,270.61,265.58,269.88,743455
ESRX,10/09/15,82.55,83.37,82.38,82.72,2789236
EXPD,10/09/15,49.51,50.11,48.87,49.97,1322103
EXPE,10/09/15,123.17,125.7,122.01,125.34,1020592
FAST,10/09/15,38.97,39.39,38.65,38.98,3235758
FB,10/09/15,92.87,93.74,92.24,93.24,19626459
FFIV,10/09/15,119.12,120.36,117.83,119.27,722639
FISV,10/09/15,91.14,92.27,91.03,92.18,1229973
FOXA,10/09/15,28.64,28.99,28.31,28.67,8877355
GILD,10/09/15,101.27,101.8,99.45,100.65,8530129
GMCR,10/09/15,57.72,58.2,57.12,57.55,1953448
GOOG,10/09/15,640,645.99,635.32,643.61,1626187
GRMN,10/09/15,37.07,37.28,36.91,37.07,734582
HANS,10/09/15,135.91,138.73,134.82,137.43,877898
HSIC,10/09/15,141.1,141.9,140.87,141.7,476430
ILMN,10/09/15,141.28,148.8,140.34,147.77,2106927
INTC,10/09/15,32.37,32.55,31.94,32.14,23545562
INTU,10/09/15,92.33,93.26,92.29,92.7,1205318
ISRG,10/09/15,467.94,476.35,464.3,469.37,247143
KLAC,10/09/15,53.35,53.72,52.81,53.19,1095495
KRFT,10/09/15,88.19,88.19,88.19,88.19,0
LBTYA,10/09/15,45.08,45.7,45.08,45.15,1851443
LLTC,10/09/15,41.82,41.83,41.02,41.21,3547011
LMCA,10/09/15,38.05,38.38,38.01,38.19,629544
MARN,10/09/15,76.65,77,75.6,76.46,1877199
MAT,10/09/15,22.23,22.53,21.83,22.35,5071969
MDLZ,10/09/15,45.2,45.31,44.77,45,5449858
MSFT,10/09/15,47.36,47.54,46.92,47.11,28124337
MU,10/09/15,18.63,18.85,17.9,18.16,23168805
MXIM,10/09/15,35.3,35.44,34.72,34.74,1996065
MYL,10/09/15,42.8,43.17,42.07,42.55,5969459
NFLX,10/09/15,113.84,115.83,112.44,113.33,21909307
NTAP,10/09/15,32.3,33.19,32.3,33.16,4725884
NVDA,10/09/15,26.03,26.28,25.58,26.07,10509292
ORLY,10/09/15,254.1,254.76,252.35,253.7,439447
PAYX,10/09/15,50.05,50.3,49.95,50.06,3166956
PCAR,10/09/15,55.31,56.05,54.92,55.28,1890744
PCLN,10/09/15,1305.99,1316.6,1296.8,1313.29,416687
QCOM,10/09/15,57.86,58.12,57.37,57.78,7901260
REGN,10/09/15,494.02,504.95,487.24,503.92,894446
ROST,10/09/15,48.98,49.11,47.97,49.04,2804368
SBAC,10/09/15,110.33,111.3,109.87,110.2,518994
SBUX,10/09/15,59.5,60.11,59.3,60.073,7838540
SIAL,10/09/15,139.54,139.65,139.52,139.65,946613
SIRI,10/09/15,3.9,3.92,3.84,3.84,35294073
SNDK,10/09/15,63.94,64.35,61.77,62.36,3802757
SPLS,10/09/15,12.59,12.64,12.24,12.375,7218212
SRCL,10/09/15,147.15,148.87,146.68,148.63,401685
STX,10/09/15,48.41,49.5,48.19,49.03,4828435
SXCI,10/09/15,61.47,61.47,61.47,61.47,0
SYMC,10/09/15,21.03,21.13,20.81,21,3042801
TSLA,10/09/15,220.67,224.37,218.36,220.675,6015631
TXN,10/09/15,51.35,51.76,50.64,50.87,5300421
VIA-B,10/09/15,49.75,49.75,48.51,49.41,40464
VIP,10/09/15,4.1,4.26,4,4.08,1677553
VOD,10/09/15,32.5,32.65,32.26,32.32,2599149
VRSK,10/09/15,81.3,81.36,80.53,81.13,1483365
VRTX,10/09/15,109.42,112.5,107.72,110,1845381
WDC,10/09/15,85.4,86.08,85,86,2201742
WFMI,10/09/15,34.06,34.5,33.75,34.24,3508207
WYNN,10/09/15,75,76.25,73.2,75.4,6864417
XLNX,10/09/15,44.96,45.17,44.72,44.89,2039559
YHOO,10/09/15,32.35,32.69,31.99,32.52,11674880