AAPL,11/03/15,120.78,123.49,120.7,122.57,45518976
AAPL,11/03/15,120.78,123.49,120.7,122.57,45518976
ADBE,11/03/15,89.59,90.74,88.92,90.36,2102228
ADI,11/03/15,60.22,60.94,60.22,60.66,1140542
ADP,11/03/15,86.88,87.2,86.47,86.73,1706059
ADSK,11/03/15,56.9,58.56,56.63,57.93,2857284
AKAM,11/03/15,61.65,63.55,61.41,63.11,2789507
ALTR,11/03/15,52.67,52.73,52.64,52.71,1408704
ALXN,11/03/15,179.85,180.76,176.05,177.67,1346386
AMAT,11/03/15,16.81,17.05,16.76,17,9825826
AMGN,11/03/15,160.97,163.15,160.5,162.46,2411470
AMZN,11/03/15,629.53,629.89,622,625.31,3246910
ATVI,11/03/15,33.35,37.8,32.39,35.82,43548416
AVGO,11/03/15,121.48,124.95,121.48,122.14,2622248
BBBY,11/03/15,59.68,61.38,59.68,61.32,2462886
BIDU,11/03/15,193.67,198.32,192.04,192.5,6053437
BIIB,11/03/15,302.05,304.37,298.24,299.14,2102417
BRCM,11/03/15,51.68,52.55,51.56,52.24,5219236
CA,11/03/15,27.56,28,27.5,27.86,2917170
CELG,11/03/15,126.76,127.51,125.19,126.52,3108184
CERN,11/03/15,65.88,66.59,65.31,66.09,3131424
CHKP,11/03/15,84.1,84.74,83.61,84.39,1139335
CHRW,11/03/15,70.16,70.38,69.75,70.14,705785
CHTR,11/03/15,186.22,189.47,184.76,189.28,2299556
CMCSA,11/03/15,62.43,62.74,61.99,62.56,8446678
COST,11/03/15,158.4,159.22,157.38,158.8,1531102
CSCO,11/03/15,28.65,28.71,28.49,28.61,30555332
CSCO,11/03/15,28.65,28.71,28.49,28.61,30555332
CTSH,11/03/15,68.16,68.91,68.06,68.14,3744484
CTXS,11/03/15,82.5,83,81.59,81.75,1518608
DISCA,11/03/15,31,31.8,30.1,31.08,6098444
DLTR,11/03/15,66.59,69.05,66.5,67.55,3736765
DTV,11/03/15,93.55,93.55,93.55,93.55,0
EBAY,11/03/15,28.41,29.29,28.37,28.9,16644134
EQIX,11/03/15,302.69,303.57,297.41,299.31,609100
ESRX,11/03/15,88.06,88.51,87.62,88.3,3079246
EXPD,11/03/15,49.36,50.56,49.05,49.75,2497676
EXPE,11/03/15,135.41,137.5,133.57,136.39,2012326
FAST,11/03/15,40.22,40.79,40.09,40.53,2268195
FB,11/03/15,103.35,103.65,102.4,102.58,21242341
FFIV,11/03/15,110.56,113.77,109.8,112.78,1975848
FISV,11/03/15,96.89,96.94,95.03,95.64,1922355
FOXA,11/03/15,30.92,31.4,30.91,31.28,12296074
GILD,11/03/15,109.4,109.54,108.32,109.1,7458627
GMCR,11/03/15,51.6,54.96,51.6,54.84,4430981
GOOG,11/03/15,718.86,724.65,714.72,722.16,1565379
GRMN,11/03/15,35.88,36.1,35.72,35.93,1034746
HANS,11/03/15,134.09,136.5,132.53,134.7,1118550
HSIC,11/03/15,153.81,153.81,151.26,152.49,814826
ILMN,11/03/15,147.75,155.31,146.82,152.86,2143154
INTC,11/03/15,34,34.41,33.98,34.31,18167033
INTC,11/03/15,34,34.41,33.98,34.31,18167033
INTU,11/03/15,97.16,97.97,97.05,97.71,1455088
ISRG,11/03/15,503.66,506.9,499.28,503.41,284086
KLAC,11/03/15,66.49,66.64,66.17,66.5,2622887
KRFT,11/03/15,88.19,88.19,88.19,88.19,0
LBTYA,11/03/15,45.6,46.47,45.27,46.4,1180023
LLTC,11/03/15,44.59,44.83,44.4,44.62,1141180
LMCA,11/03/15,40.93,41.13,40.74,41.09,994723
MARN,11/03/15,77.26,77.56,75.92,76.71,1930946
MAT,11/03/15,24.94,25.57,24.78,25.32,4653326
MSFT,11/03/15,52.96,54.39,52.9,54.15,36596931
MSFT,11/03/15,52.96,54.39,52.9,54.15,36596931
MU,11/03/15,17.1,17.99,17.09,17.835,22131514
MXIM,11/03/15,41.2,41.43,40.74,41.22,2127381
MYL,11/03/15,46.48,47.49,45.46,46.57,11600068
NTAP,11/03/15,34.28,34.73,34.18,34.49,2015098
NVDA,11/03/15,28.5,28.69,28.18,28.5,9419230
ORLY,11/03/15,272.48,274.03,268.49,271.51,860819
PAYX,11/03/15,51.7,51.97,51.47,51.74,2065227
PCAR,11/03/15,53.55,53.94,52.73,53.23,2516886
PCLN,11/03/15,1461.55,1473.04,1455.19,1464.9,415091
QCOM,11/03/15,60.4,61.18,60.26,60.87,7704254
REGN,11/03/15,578.96,581,564.5,578,944478
ROST,11/03/15,50.71,51.84,50.53,51.74,2816569
SBAC,11/03/15,121.16,121.21,119.92,120.12,853334
SBUX,11/03/15,61.95,62.97,61.65,62.8,8847718
SIAL,11/03/15,139.77,139.95,139.74,139.88,684472
SNDK,11/03/15,76.41,77.29,76.33,76.92,2666083
SPLS,11/03/15,13.02,13.5,12.97,13.37,9801959
SRCL,11/03/15,124.17,125.92,123.31,125,920289
STX,11/03/15,38.88,40.91,38.76,40.37,5302382
SXCI,11/03/15,61.47,61.47,61.47,61.47,0
SYMC,11/03/15,20.69,20.86,20.63,20.85,5597323
TSLA,11/03/15,213.85,214.44,207.75,208.35,8332486
TXN,11/03/15,56.89,57.43,56.81,57.15,4268382
VIA-B,11/03/15,52.23,53.5,52.23,52.74,17567
VIP,11/03/15,3.6,3.66,3.48,3.5,4152015
VOD,11/03/15,32.78,33.44,32.77,33.22,4168783
VRSK,11/03/15,70.23,70.48,69.26,69.88,1492172
VRTX,11/03/15,127.21,128.98,125.61,128.36,1812731
WDC,11/03/15,67.46,69,66.59,68.53,4750492
WFMI,11/03/15,30.7,31.65,30.7,31.27,7394950
WYNN,11/03/15,71.78,75.48,70.95,74.26,4617597
XLNX,11/03/15,47.29,47.79,47.24,47.29,2225767
YHOO,11/03/15,35.15,35.34,34.65,34.72,12394280