AAPL,11/11/15,116.34,117.42,115.21,116.12,45041235
ADBE,11/11/15,90.68,91.47,90.25,91.21,2346240
ADI,11/11/15,60.34,60.8,59.8,59.9,1260883
ADP,11/11/15,87.38,87.95,86.8,87.18,1191734
ADSK,11/11/15,63.51,63.64,62.1,62.12,4286122
AKAM,11/11/15,61.96,62.08,61.12,61.42,1227621
ALTR,11/11/15,52.6,52.68,52.56,52.6,877640
ALXN,11/11/15,172.9,173.71,169.51,169.54,956647
AMAT,11/11/15,16.84,16.89,16.6,16.78,6927152
AMGN,11/11/15,159,159.57,156.76,156.86,1903771
AMZN,11/11/15,664.65,675.96,663.25,673.86,5357798
ATVI,11/11/15,34.35,34.89,33.58,34.57,8503738
AVGO,11/11/15,120.21,122.7,119.82,119.95,2586996
BBBY,11/11/15,59.79,59.79,56.85,57.05,2922806
BIDU,11/11/15,198.2,202.99,196.3,199.49,4528347
BIIB,11/11/15,297.94,303.3,293.79,293.89,2078780
BRCM,11/11/15,51.84,52.44,51.79,51.91,5761250
CA,11/11/15,27.19,27.3,27.04,27.195,2180771
CELG,11/11/15,114.1,114.28,112.15,112.21,3504510
CERN,11/11/15,59.66,59.66,58.44,58.52,3278471
CHKP,11/11/15,83.1,83.23,81.93,82.11,727673
CHRW,11/11/15,68.93,69.25,68.34,68.75,555596
CHTR,11/11/15,192.85,192.85,189.83,191.12,778269
CMCSA,11/11/15,61.82,61.82,61.25,61.54,6016597
COST,11/11/15,155.98,157.43,155.18,156.43,1854527
CSCO,11/11/15,28.1,28.1,27.75,27.82,29032824
CTSH,11/11/15,68.38,68.98,67.69,67.89,2796030
CTXS,11/11/15,81.09,81.81,80.8,80.89,936928
DISCA,11/11/15,30.32,31.35,30.1,30.625,4080015
DLTR,11/11/15,68.09,68.29,65.73,66.5,3349271
DTV,11/11/15,93.55,93.55,93.55,93.55,0
EBAY,11/11/15,29.17,29.33,28.88,28.95,21860515
EQIX,11/11/15,299.8,301.55,296.02,296.92,586221
ESRX,11/11/15,88.46,88.71,84.31,84.87,7690024
EXPD,11/11/15,49.77,50.28,49.5,49.63,1049840
EXPE,11/11/15,129.76,130.29,128.5,128.74,2254361
FAST,11/11/15,40.7,40.7,39.88,40.21,2049533
FB,11/11/15,108.3,109.87,107.11,109.01,24969631
FFIV,11/11/15,107.34,108.57,106.82,107.87,979424
FISV,11/11/15,96.4,97.14,96.11,96.47,652466
FOXA,11/11/15,30.18,30.45,29.77,30.02,9285345
GILD,11/11/15,108.91,109.23,107.03,107.19,5997972
GMCR,11/11/15,48.85,48.85,46.06,46.24,5058658
GOOG,11/11/15,731.47,741,730.23,735.4,1356966
GRMN,11/11/15,38.3,38.48,37.48,37.63,1157510
HANS,11/11/15,153.16,153.9,150.12,152.05,1592126
HSIC,11/11/15,155,155.8,153.31,153.81,377373
ILMN,11/11/15,154,155.65,152.6,154.97,929949
INTC,11/11/15,33.21,33.38,32.8,32.86,19763193
INTU,11/11/15,323.4,324.9,321.1,323.1,1541772
ISRG,11/11/15,503.41,504.52,497.87,498.61,243153
KLAC,11/11/15,66.76,67.42,66.57,66.9,1139818
KRFT,11/11/15,88.19,88.19,88.19,88.19,0
LBTYA,11/11/15,46.31,47.01,45.86,46.38,1359084
LLTC,11/11/15,44.22,44.74,44.19,44.45,1755450
LMCA,11/11/15,40.7,41.26,40.67,41.03,660579
MARN,11/11/15,76.7,76.83,75.39,75.46,1252854
MAT,11/11/15,24.4,24.44,23.83,24.04,2835177
MDLZ,11/11/15,44.84,44.96,44.44,44.47,5301268
MSFT,11/11/15,53.7,54.2,53.46,53.65,33715669
MU,11/11/15,15.64,15.79,15.47,15.5,16065603
MXIM,11/11/15,39.49,39.99,39.49,39.63,1973189
MYL,11/11/15,45.66,46.43,44.28,44.49,7308214
NFLX,11/11/15,113.08,114.61,111.41,112.86,10955739
NTAP,11/11/15,33.48,33.51,32.31,32.43,3811885
NVDA,11/11/15,30.9,31.05,30.4,30.51,15476140
ORLY,11/11/15,272.92,273.95,270.59,270.97,419832
PAYX,11/11/15,53.12,53.59,53.11,53.17,1766738
PCAR,11/11/15,51.66,51.72,50.99,51.23,1465841
PCLN,11/11/15,1325.55,1335,1315.51,1329.58,595560
QCOM,11/11/15,52.45,53.24,52.37,52.85,10948822
REGN,11/11/15,567.5,571.75,560.15,566.41,593857
ROST,11/11/15,49.97,49.98,48.44,48.51,3274047
SBAC,11/11/15,106.36,107.26,105.48,106.9,778073
SBUX,11/11/15,62.55,62.57,61.81,61.86,4387215
SIAL,11/11/15,139.92,139.94,139.89,139.895,543194
SIRI,11/11/15,4.15,4.19,4.12,4.125,31629138
SNDK,11/11/15,75.29,75.55,73.35,74.61,3881971
SPLS,11/11/15,13.11,13.16,12.71,12.91,4425249
SRCL,11/11/15,124.67,125.43,123.89,123.97,521061
STX,11/11/15,36.82,36.82,35.02,36.12,6339449
SXCI,11/11/15,61.47,61.47,61.47,61.47,0
SYMC,11/11/15,20.07,20.09,19.76,19.92,3364305
TSCO,11/11/15,176,177.6,171.93,174,29315940
TSLA,11/11/15,218.01,219.48,213.63,219.08,3314066
TXN,11/11/15,57.47,58.51,57.04,57.6,6267646
VIA-B,11/11/15,49.66,50.67,49.06,50.25,91498
VIP,11/11/15,3.68,3.68,3.44,3.49,2060436
VOD,11/11/15,222.8,227.15,218.2,224.45,74010712
VRSK,11/11/15,71.13,71.41,70.74,70.86,863502
VRTX,11/11/15,119.59,119.9,117.52,118.2,1046713
WDC,11/11/15,63.84,64.19,61.5,62.6,5382503
WFMI,11/11/15,30.58,30.58,29.01,29.92,10105860
WYNN,11/11/15,67.68,68,64.61,65.8,3659110
XLNX,11/11/15,47.23,47.53,47.03,47.08,1373309
YHOO,11/11/15,34.23,34.23,33.03,33.38,11756221