AAPL,11/04/15,123.07,123.82,121.62,122,44886050 AAPL,11/04/15,123.07,123.82,121.62,122,44886050 ADBE,11/04/15,90.34,91.34,90.21,91.01,1873683 ADI,11/04/15,60.61,60.7,60.09,60.49,1444865 ADP,11/04/15,87.16,87.39,86.83,86.96,1594059 ADSK,11/04/15,57.9,58.11,57.48,57.83,2243356 AKAM,11/04/15,63.32,63.39,61.98,62.22,2043595 ALTR,11/04/15,52.7,52.73,52.65,52.71,1622826 ALXN,11/04/15,177.48,179.75,171.13,175.46,1916895 AMAT,11/04/15,16.91,17.03,16.82,16.87,11165061 AMGN,11/04/15,162.85,163.99,160.77,161.88,3059482 AMZN,11/04/15,627.76,645.93,627.35,640.95,4840501 ATVI,11/04/15,36.15,37.56,36.01,36.99,17829454 AVGO,11/04/15,122.5,124.86,120.06,124.11,4309796 BBBY,11/04/15,61.14,61.49,60.09,60.23,1572723 BIDU,11/04/15,194.21,199.4,194.21,197.92,4720617 BIIB,11/04/15,299.84,302.39,293.05,296.57,2437712 BRCM,11/04/15,52.32,53.11,52.06,52.89,6052799 CA,11/04/15,27.93,28.05,27.41,27.61,2856807 CELG,11/04/15,126.62,127.97,124.18,127.17,4137212 CERN,11/04/15,61,62.73,60.51,61.63,9102935 CHKP,11/04/15,84.59,84.98,83.65,83.8,1085666 CHRW,11/04/15,69.97,70.26,68.3,68.71,1281392 CHTR,11/04/15,188.95,191.42,188.28,190.1,1578890 CMCSA,11/04/15,62.56,63.03,61.15,61.46,13981715 COST,11/04/15,159,159.02,156.9,157.15,1653072 CSCO,11/04/15,28.76,28.82,28.37,28.47,28591793 CSCO,11/04/15,28.76,28.82,28.37,28.47,28591793 CTSH,11/04/15,67.06,67.32,65.34,66.82,6385832 CTXS,11/04/15,81.61,82.94,79.95,82.72,1725008 DISCA,11/04/15,31.13,31.52,29.26,30.3,7195878 DLTR,11/04/15,67.55,67.81,66.95,67.16,2032035 DTV,11/04/15,93.55,93.55,93.55,93.55,0 EBAY,11/04/15,28.9,29.38,28.88,29.3,13532753 EQIX,11/04/15,299.34,302.32,292.92,295.99,622530 ESRX,11/04/15,88,88.69,87.13,88.38,2565975 EXPD,11/04/15,49.53,49.65,48.93,49.08,2061851 EXPE,11/04/15,137.02,137.3,132.49,134.17,2767345 FAST,11/04/15,40.58,40.84,40.14,40.22,2535651 FB,11/04/15,103.21,104.14,102.48,103.94,43469308 FFIV,11/04/15,112.76,113.8,110.77,111.01,925250 FISV,11/04/15,95.75,96.43,95.56,95.74,1551864 FOXA,11/04/15,31.04,31.18,28.03,29.65,40725640 GILD,11/04/15,109.6,109.73,107.3,108.98,8081779 GMCR,11/04/15,54.86,55.04,50.81,50.87,3081623 GOOG,11/04/15,722,733.1,721.9,728.11,1706700 GRMN,11/04/15,36.14,36.66,35.85,36.62,1714418 HANS,11/04/15,134.5,134.93,131.24,132.82,1562359 HSIC,11/04/15,150.72,156.01,149.98,154.92,669565 ILMN,11/04/15,152.64,159.16,151.08,159.06,2162287 INTC,11/04/15,34.26,34.27,33.9,34.15,20762063 INTC,11/04/15,34.26,34.27,33.9,34.15,20762063 INTU,11/04/15,97.72,99.15,97,98.85,1347620 ISRG,11/04/15,502.5,505.46,500.11,501.45,229088 KLAC,11/04/15,66.29,66.96,66.29,66.83,1903074 KRFT,11/04/15,88.19,88.19,88.19,88.19,0 LBTYA,11/04/15,46.35,46.46,45.58,45.77,2046517 LLTC,11/04/15,44.71,44.76,44.28,44.73,1505441 LMCA,11/04/15,41.25,41.54,40.59,41.32,1462741 MARN,11/04/15,76.84,77.09,76.28,77.02,1352873 MAT,11/04/15,25.35,25.54,24.76,24.87,3227499 MSFT,11/04/15,54.18,54.88,54.06,54.4,37087849 MSFT,11/04/15,54.18,54.88,54.06,54.4,37087849 MU,11/04/15,18,18.05,17.1,17.44,19246886 MXIM,11/04/15,41.46,41.46,40.98,41.07,1947128 MYL,11/04/15,47.05,47.46,46.4,46.58,10611086 NTAP,11/04/15,34.49,34.53,33.77,33.82,2834387 NVDA,11/04/15,28.63,28.63,27.9,28.03,11056571 ORLY,11/04/15,270.85,272.57,268.39,272.52,667294 PAYX,11/04/15,51.75,52,51.6,51.82,1537622 PCAR,11/04/15,52.61,53.39,52.36,52.76,2167306 PCLN,11/04/15,1465.95,1473.99,1462.75,1469.56,507382 QCOM,11/04/15,60.89,61.01,60.07,60.26,10795881 REGN,11/04/15,578.01,588.05,549.5,564,1526460 ROST,11/04/15,51.79,51.95,51.25,51.62,2417579 SBAC,11/04/15,120.01,121.45,117.2,117.63,1440783 SBUX,11/04/15,62.93,63.04,61.34,61.96,9085091 SIAL,11/04/15,139.88,139.88,139.41,139.49,1421398 SNDK,11/04/15,76.81,77.14,76.58,77.06,1357652 SPLS,11/04/15,13.34,13.4,13.03,13.04,5761954 SRCL,11/04/15,125.38,125.38,123.28,123.92,917146 STX,11/04/15,39.59,40.01,38.49,38.81,4586594 SXCI,11/04/15,61.47,61.47,61.47,61.47,0 SYMC,11/04/15,20.94,20.97,20.74,20.9,5520001 TSLA,11/04/15,227,232.74,225.2,231.63,12726366 TXN,11/04/15,57.21,57.41,56.8,56.95,5096013 VIA-B,11/04/15,52.7,53.03,48.03,49.8,105040 VIP,11/04/15,3.58,3.61,3.32,3.41,3964508 VOD,11/04/15,33.6,33.62,33.12,33.36,2821352 VRSK,11/04/15,69.87,70.03,68.59,69.43,1660448 VRTX,11/04/15,128.88,128.94,122.56,124.9,1614378 WDC,11/04/15,68.48,68.7,66.47,68.55,4621807 WFMI,11/04/15,31.49,31.9,30.35,30.76,12663946 WYNN,11/04/15,74.88,75.69,71.5,72.87,4286304 XLNX,11/04/15,47.2,47.55,47.1,47.38,2508744 YHOO,11/04/15,34.89,35.24,34.75,35.07,17501813