AAPL,11/09/15,120.81,121.81,120.05,120.57,33443321
ADBE,11/09/15,90.24,90.49,88.99,89.8,1684542
ADI,11/09/15,61.53,61.55,60.56,60.96,1495700
ADP,11/09/15,87.04,87.2,86.2,86.76,1342426
ADSK,11/09/15,62.54,63.63,62.39,63.51,3797674
AKAM,11/09/15,62.19,62.33,61.15,61.83,1771476
ALTR,11/09/15,52.56,52.65,52.46,52.6,1335608
ALXN,11/09/15,171.63,173.95,170,172.64,1261450
AMAT,11/09/15,16.95,17.04,16.64,16.81,12763482
AMGN,11/09/15,159.75,160.61,158.32,159.63,2680304
AMZN,11/09/15,659.05,661.96,647.85,655.49,3994455
ATVI,11/09/15,35.3,35.87,33.71,34.05,15838268
AVGO,11/09/15,128.37,128.94,125.71,126.5,2801252
BBBY,11/09/15,61.08,61.26,60,60.11,2584887
BIDU,11/09/15,198.65,200.28,193.01,194.01,3972050
BIIB,11/09/15,294,298,291.76,293.4,1775265
BRCM,11/09/15,53.28,53.68,52.81,53.19,5500822
CA,11/09/15,27.33,27.35,26.83,27.08,2246389
CELG,11/09/15,115.85,116,113.26,114.08,5514651
CERN,11/09/15,59.82,60.17,59.03,59.38,2800122
CHKP,11/09/15,82.84,83.2,80.68,81.76,1332565
CHRW,11/09/15,68.35,68.57,67.19,67.82,958809
CHTR,11/09/15,189.09,191.8,187.72,190.16,1028749
CMCSA,11/09/15,61.23,61.5,60.47,61.35,8382175
COST,11/09/15,156.87,157.1,153.89,155.16,2271878
CSCO,11/09/15,28.35,28.49,28,28.18,25431470
CTSH,11/09/15,68.78,68.8,67.47,67.97,2881879
CTXS,11/09/15,81.79,81.91,79.7,80.4,2000016
DISCA,11/09/15,29.1,29.39,28.25,29,3635052
DLTR,11/09/15,67.71,67.73,66.33,67.61,1755917
DTV,11/09/15,93.55,93.55,93.55,93.55,0
EBAY,11/09/15,29.2,29.38,28.82,29.18,11090267
EQIX,11/09/15,291.01,293.93,287.13,292.4,862293
ESRX,11/09/15,88.9,89.12,87.61,88.17,2648964
EXPD,11/09/15,49.32,49.34,48.48,48.95,1674882
EXPE,11/09/15,131.76,133.23,129.34,129.48,3652121
FAST,11/09/15,40.98,40.99,40.22,40.58,2657312
FB,11/09/15,107,108.25,105.86,106.49,26242414
FFIV,11/09/15,109.26,109.86,108.68,109.51,1046886
FISV,11/09/15,95.75,95.79,94.74,95.31,1076307
FOXA,11/09/15,29.78,29.8,29.15,29.49,8599666
GILD,11/09/15,108,108.53,107.08,108.11,7991944
GMCR,11/09/15,52.6,53.24,51.93,52.38,2126106
GOOG,11/09/15,730.2,734.71,719.43,724.89,2049027
GRMN,11/09/15,37.38,37.54,37.06,37.31,1475350
HANS,11/09/15,149.76,149.97,146.74,149.05,1511733
HSIC,11/09/15,153.44,153.91,151.35,152.98,390794
ILMN,11/09/15,155.36,155.85,152.81,154.61,1579273
INTC,11/09/15,33.69,33.83,33.08,33.35,23703995
INTU,11/09/15,98.18,98.21,96.75,97.51,1106265
ISRG,11/09/15,500.95,504,496.09,498.04,206844
KLAC,11/09/15,66.71,67.02,66.45,66.92,2111179
KRFT,11/09/15,88.19,88.19,88.19,88.19,0
LBTYA,11/09/15,45.88,45.92,44.92,45.65,1284543
LLTC,11/09/15,44.69,44.9,44.44,44.74,1916480
LMCA,11/09/15,40.3,40.46,39.65,40.43,908999
MARN,11/09/15,76.54,76.67,74.44,75.76,1223243
MAT,11/09/15,24.59,24.77,24.33,24.7,4549338
MDLZ,11/09/15,44.69,44.78,43.89,44.39,9224205
MSFT,11/09/15,54.62,54.87,53.56,54.16,32069852
MU,11/09/15,16.36,16.45,15.8,15.83,22728377
MXIM,11/09/15,40.6,40.86,40,40.02,2197232
MYL,11/09/15,45.1,46.23,44.4,45.14,8173887
NFLX,11/09/15,113.36,114,108.64,109.86,16080852
NTAP,11/09/15,34.31,34.38,33.96,34.14,2168333
NVDA,11/09/15,31.24,31.5,30.97,31.41,11899435
ORLY,11/09/15,271.33,271.79,268.59,269.59,530301
PAYX,11/09/15,52.46,52.83,52.06,52.73,2057669
PCAR,11/09/15,53.58,54.5,51.79,52.07,2048191
PCLN,11/09/15,1362.3,1386.98,1303.44,1311.39,2642849
QCOM,11/09/15,52.88,53.35,52.62,52.94,14942590
REGN,11/09/15,560.83,564.56,555.82,558.52,622799
ROST,11/09/15,50.15,50.29,48.5,49.12,3750851
SBAC,11/09/15,107.74,108.2,106.5,106.8,1137708
SBUX,11/09/15,61.75,61.97,60.86,61.34,6742873
SIAL,11/09/15,139.52,139.7,139.52,139.53,503069
SIRI,11/09/15,4.08,4.11,4.05,4.11,24250741
SNDK,11/09/15,76.86,77.1,76.6,76.91,1484901
SPLS,11/09/15,13.17,13.19,12.79,12.83,6298877
SRCL,11/09/15,125.46,126.65,123.09,123.94,567285
STX,11/09/15,38.83,38.98,37.99,38.28,2864715
SXCI,11/09/15,61.47,61.47,61.47,61.47,0
SYMC,11/09/15,20.44,20.5,19.96,20.12,5374567
TSLA,11/09/15,232.99,232.99,224.31,225.33,3834507
TXN,11/09/15,57.23,57.65,56.85,57.2,4065990
VIA-B,11/09/15,49.11,49.53,48.02,49,38573
VIP,11/09/15,3.52,3.56,3.31,3.36,2278146
VOD,11/09/15,32.63,32.7,32.18,32.31,2351116
VRSK,11/09/15,69.73,70.45,69.31,70.12,1458902
VRTX,11/09/15,117.7,120.11,116.94,118.85,1507307
WDC,11/09/15,67.9,68.1,66.51,66.6,3025026
WFMI,11/09/15,30.89,31.17,30.12,30.48,8184040
WYNN,11/09/15,71.11,71.4,66.51,68.15,7465553
XLNX,11/09/15,47.35,47.61,47.21,47.36,1979430
YHOO,11/09/15,34.07,34.08,33.08,33.68,13547214