AAPL,11/13/15,115.2,115.57,112.27,112.34,45812403
ADBE,11/13/15,90.58,90.95,88.79,89.02,1831380
ADI,11/13/15,59.46,59.65,57.8,58.13,2189572
ADP,11/13/15,85.87,86.67,85,85.05,1289432
ADSK,11/13/15,61.6,61.71,60.18,60.45,3301060
AKAM,11/13/15,60.43,60.65,58.56,58.57,1920506
ALTR,11/13/15,52.61,52.69,52.51,52.59,1254948
ALXN,11/13/15,166.17,168.98,164.58,166.44,983308
AMAT,11/13/15,17.12,17.5,16.85,17.24,20075492
AMGN,11/13/15,151.03,153.52,148,151.55,3778116
AMZN,11/13/15,663.57,667,640.45,642.35,6186268
ATVI,11/13/15,34.78,35.01,34.18,34.59,6818394
AVGO,11/13/15,119,119.89,115.21,117.54,3982433
BBBY,11/13/15,56.04,56.35,53.46,53.53,3434886
BIDU,11/13/15,195.61,197.13,192.85,193.95,4097055
BIIB,11/13/15,290.18,293.29,283.83,284.84,1926788
BRCM,11/13/15,51.71,51.92,50.69,51.38,4945131
CA,11/13/15,26.75,26.99,26.35,26.53,2494674
CELG,11/13/15,109.02,111.38,107.33,107.49,6206214
CERN,11/13/15,57.53,58.07,55.82,56.55,4348514
CHKP,11/13/15,81.9,82.68,80.75,80.83,1052251
CHRW,11/13/15,67.38,67.83,66.69,67.02,692883
CHTR,11/13/15,190.2,193.6,185.81,186.48,1621095
CMCSA,11/13/15,61.3,61.73,60.18,60.23,7686681
COST,11/13/15,155.07,155.25,153.23,153.67,2459917
CSCO,11/13/15,26.27,26.68,25.82,26.21,94556197
CTSH,11/13/15,66.7,67.18,65.81,65.9,2707040
CTXS,11/13/15,79.99,80.08,77.23,77.91,2628933
DISCA,11/13/15,30.17,30.44,29.86,29.98,2433174
DLTR,11/13/15,66.04,66.38,61.97,62.21,6259242
DTV,11/13/15,93.55,93.55,93.55,93.55,0
DTV,11/13/15,93.55,93.55,93.55,93.55,0
EBAY,11/13/15,28.55,29.04,28.14,28.19,14700840
EQIX,11/13/15,294.68,296,290.13,291.07,659344
ESRX,11/13/15,83.9,84.57,82.95,82.99,4239567
EXPD,11/13/15,48.58,49.01,47.86,48.06,1245556
EXPE,11/13/15,127.75,128.66,124.83,125.2,3062178
FAST,11/13/15,38.61,39.17,38.46,38.6,2249312
FB,11/13/15,107.71,108.25,103.83,103.95,30278403
FFIV,11/13/15,102.88,102.88,100.32,101.97,2699914
FISV,11/13/15,95.1,95.61,94.29,94.38,815790
FOXA,11/13/15,29.93,30.07,29.53,29.69,11233397
GILD,11/13/15,104.09,104.18,102.12,102.57,10666633
GMCR,11/13/15,45.14,45.3,43.29,43.51,3381742
GOOG,11/13/15,729.17,731.15,716.73,717,2042654
GRMN,11/13/15,36.07,36.28,35.28,35.39,1367769
HANS,11/13/15,148.02,150,146.15,146.73,903822
HSIC,11/13/15,152.65,153.13,150.52,151.07,470089
ILMN,11/13/15,163.52,168.24,161.79,165.65,4768227
INTC,11/13/15,32.27,32.38,31.96,32.11,23673174
INTU,11/13/15,98.03,98.69,96.26,96.53,1512039
ISRG,11/13/15,498.33,504,496.01,498.79,326535
KLAC,11/13/15,65.95,66.38,65.63,65.68,1785964
KRFT,11/13/15,88.19,88.19,88.19,88.19,0
LBTYA,11/13/15,45.53,46.31,45.13,45.35,1385978
LLTC,11/13/15,44.08,44.39,43.48,43.56,2813183
LMCA,11/13/15,41.45,41.86,40.99,41.2,1160052
MARN,11/13/15,74.13,74.48,72.69,72.74,1613690
MAT,11/13/15,23.35,23.46,22.63,23.2,4532398
MAT,11/13/15,23.35,23.46,22.63,23.2,4483339
MDLZ,11/13/15,43.5,43.88,43.12,43.27,6873830
MSFT,11/13/15,52.93,53.29,52.53,52.84,36848175
MU,11/13/15,15.3,15.38,14.86,15,20735508
MXIM,11/13/15,39.27,39.35,38.76,38.83,2278317
MYL,11/13/15,47.62,49.49,46.48,48.78,38841753
MYL,11/13/15,47.62,49.49,46.48,48.78,38571004
NFLX,11/13/15,108.16,109.07,103.27,103.65,18625694
NTAP,11/13/15,31.38,31.87,30.83,31.31,3980219
NVDA,11/13/15,30.43,30.56,29.65,29.8,7323501
ORLY,11/13/15,265.83,267.77,259.35,259.83,746042
PAYX,11/13/15,52.83,53.1,52.27,52.36,2296214
PCAR,11/13/15,49.91,50.5,49.74,50.01,1202369
PCLN,11/13/15,1311,1319.3,1294.64,1297.75,769083
QCOM,11/13/15,52.24,52.75,51.82,51.94,10439873
REGN,11/13/15,551.19,557.25,545.12,548.9,548667
ROST,11/13/15,44.45,46.5,43.47,44.81,9568083
SBAC,11/13/15,105.62,105.85,104.15,105.23,914305
SBUX,11/13/15,60.89,61.35,59.61,59.74,8686259
SIAL,11/13/15,139.9,139.91,139.87,139.87,646018
SIRI,11/13/15,4.1,4.12,4.07,4.08,19953695
SNDK,11/13/15,74.31,74.43,73.77,73.9,1418028
SPLS,11/13/15,12.75,13.1,12.35,12.6,10206401
SRCL,11/13/15,122.86,124.1,121.61,122.77,593792
STX,11/13/15,33.98,34.08,32.38,33.07,7420943
SXCI,11/13/15,61.47,61.47,61.47,61.47,0
SYMC,11/13/15,19.75,20.57,19.57,19.71,5025149
SYMC,11/13/15,19.75,20.57,19.57,19.71,4932322
TRIP,11/13/15,78.61,79.15,76.8,77.95,2026599
TSLA,11/13/15,212.95,212.99,206.52,207.19,3430327
TXN,11/13/15,56.67,57.12,56.01,56.13,5741726
VIA-B,11/13/15,50.89,52.05,50.31,51.88,61402
VIP,11/13/15,3.41,3.46,3.3,3.37,2378340
VOD,11/13/15,33.46,33.58,33.22,33.31,2030868
VRSK,11/13/15,71.83,72.5,71.27,71.66,1908455
VRTX,11/13/15,117.13,123.09,116.78,123.05,2292584
WDC,11/13/15,62.05,62.72,60.12,60.23,3350240
WFMI,11/13/15,29.81,29.91,29.26,29.55,6965861
WYNN,11/13/15,64.27,64.81,62.05,62.2,3929488
XLNX,11/13/15,46.43,46.99,46.25,46.54,1526454
YHOO,11/13/15,32.78,33.04,32.17,32.19,10792244