AAPL,11/06/15,121.23,121.81,120.62,121.06,32861389
ADBE,11/06/15,90.07,90.79,88.97,90.69,1892005
ADI,11/06/15,60.42,61.98,60.29,61.7,1834883
ADP,11/06/15,86.71,87.88,86.25,87.62,1560349
ADSK,11/06/15,62.8,63.92,62.24,63.88,4777736
AKAM,11/06/15,61.64,62.79,61.36,62.38,1554332
ALTR,11/06/15,52.58,52.64,52.52,52.57,2223124
ALXN,11/06/15,172.47,173.61,169.23,172.15,1173915
AMAT,11/06/15,16.75,17.06,16.63,17.05,10777501
AMGN,11/06/15,160.87,160.87,156.84,160.46,3316145
AMZN,11/06/15,655,662.26,652,659.37,4067358
ATVI,11/06/15,37.33,37.77,34.85,35,20636903
AVGO,11/06/15,123.25,129.79,123.23,129.67,4499391
BBBY,11/06/15,60.73,61.31,60.42,61.25,1872760
BIDU,11/06/15,197.25,200.39,196.5,200.3,3768043
BIIB,11/06/15,292.5,296.1,287.73,295.35,2271458
BRCM,11/06/15,52.41,53.86,52.41,53.79,7373084
CA,11/06/15,27.37,27.5,27.18,27.4,3783566
CELG,11/06/15,118.53,118.99,113.99,116.74,8241658
CERN,11/06/15,61.16,61.58,59.53,60.17,4309654
CHKP,11/06/15,81.93,83.79,81.22,83.67,1865299
CHRW,11/06/15,68.55,68.73,67.62,68.72,1020853
CHTR,11/06/15,188.96,190.46,187.69,190.26,1612574
CMCSA,11/06/15,61.62,61.79,60.83,61.61,12473530
COST,11/06/15,156.49,157.96,155.67,157.55,1722462
CSCO,11/06/15,28.31,28.55,28.16,28.45,25692771
CTSH,11/06/15,66.82,69.23,66.82,69.05,4375249
CTXS,11/06/15,82.01,83.15,81.62,82.02,1926926
DISCA,11/06/15,29.29,29.46,28.8,29.01,4418078
DLTR,11/06/15,68.06,69.23,67.65,67.97,2748846
DTV,11/06/15,93.55,93.55,93.55,93.55,0
EBAY,11/06/15,29.22,29.69,28.97,29.4,12199740
EQIX,11/06/15,295.42,298,287,290.37,849040
ESRX,11/06/15,88.37,89.2,88.07,89.14,3243134
EXPD,11/06/15,49.03,49.54,48.67,49.49,997968
EXPE,11/06/15,138.08,138.2,131.6,133.32,5400418
FAST,11/06/15,41.4,41.4,40.47,41.08,2599638
FB,11/06/15,108,108.74,105.91,107.107,34817949
FFIV,11/06/15,109.46,110.16,108.22,109.67,1393476
FISV,11/06/15,95.63,96.27,95.47,95.9,1059749
FOXA,11/06/15,29.58,29.92,29.5,29.83,9651769
GILD,11/06/15,107,108.34,106.36,108.34,8490929
GMCR,11/06/15,52.07,52.69,51.32,52.68,1476563
GOOG,11/06/15,731.5,735.41,727.01,733.76,1503890
GRMN,11/06/15,37.08,37.51,36.94,37.44,1383400
HANS,11/06/15,143,152.87,143,150.24,4151229
HSIC,11/06/15,152.35,154.89,151.66,153.69,399353
ILMN,11/06/15,154.99,157.38,153.61,155.84,1059503
INTC,11/06/15,33.69,33.97,33.41,33.84,23375881
INTU,11/06/15,97.79,98.54,97.13,98.28,947327
ISRG,11/06/15,495.36,502.45,495.06,500.96,206571
KLAC,11/06/15,66.74,67.14,66.44,66.85,1195609
KRFT,11/06/15,88.19,88.19,88.19,88.19,0
LBTYA,11/06/15,46.05,46.46,45.11,46.13,2626858
LLTC,11/06/15,44.3,45,44.15,44.98,1646209
LMCA,11/06/15,40.73,40.84,40.26,40.49,790779
MARN,11/06/15,76.76,77.34,76.15,76.68,1392752
MAT,11/06/15,24.68,24.75,24.4,24.63,5024582
MDLZ,11/06/15,45.64,45.73,44.41,44.88,6855756
MSFT,11/06/15,53.99,54.98,53.96,54.92,30302950
MU,11/06/15,16.44,16.76,16.1,16.45,17877784
MXIM,11/06/15,40.26,40.97,40.26,40.56,2737929
MYL,11/06/15,45.01,45.45,44.2,44.96,6367433
NFLX,11/06/15,113.39,114.8,112.05,114.06,10817129
NTAP,11/06/15,33.96,34.44,33.88,34.39,2181427
NVDA,11/06/15,30.45,31.94,29.82,31.55,29238043
ORLY,11/06/15,272.48,274.55,271.38,273.33,458119
PAYX,11/06/15,52.41,52.97,52.24,52.8,2396036
PCAR,11/06/15,53.47,54.22,53.1,53.95,2503431
PCLN,11/06/15,1451.4,1459.64,1430,1449.9,1170433
QCOM,11/06/15,51.65,53.7,51.62,53.42,31099284
REGN,11/06/15,561.03,566.08,552.89,562,660844
ROST,11/06/15,51.5,51.55,50.05,50.4,2152388
SBAC,11/06/15,108.39,109.2,106.4,108.45,2300999
SBUX,11/06/15,62.05,62.24,61.61,61.97,6583184
SIAL,11/06/15,139.53,139.63,139.5,139.56,315377
SIRI,11/06/15,4.1,4.14,4.09,4.1,25143929
SNDK,11/06/15,76.66,77.3,76.57,77.07,1879731
SPLS,11/06/15,13.19,13.26,13.07,13.2,5273119
SRCL,11/06/15,123.57,125.95,123.25,125.88,817800
STX,11/06/15,38.81,39.07,38.2,38.81,2785135
SXCI,11/06/15,61.47,61.47,61.47,61.47,0
SYMC,11/06/15,20.76,20.8,19.88,20.56,9923813
TSLA,11/06/15,230.7,233.36,229.5,232.36,2427914
TXN,11/06/15,57.25,57.85,56.7,57.63,6277819
VIA-B,11/06/15,48.48,49.65,48,49.22,35256
VIP,11/06/15,3.55,3.61,3.37,3.52,2194380
VOD,11/06/15,32.63,32.81,32.38,32.67,2767651
VRSK,11/06/15,68.93,70.12,68.14,70.12,1314763
VRTX,11/06/15,120.25,121.34,117.01,117.96,2514094
WDC,11/06/15,67.88,68.46,67.16,67.89,2840377
WFMI,11/06/15,30.12,31.13,29.91,31.11,8341251
WYNN,11/06/15,73.51,74.19,72.58,73.99,2116966
XLNX,11/06/15,47.08,47.64,46.93,47.63,2193643
YHOO,11/06/15,34.94,35.2,33.46,34.2,16518066