AAPL,12/07/15,118.98,119.86,117.81,118.28,31768191
ADBE,12/07/15,92.56,92.88,89.21,89.6,3907114
ADI,12/07/15,59.22,59.49,58.34,58.5,2546913
ADP,12/07/15,87.05,87.37,86.22,86.6,1252182
ADSK,12/07/15,65.5,65.73,63.37,63.75,1953874
AKAM,12/07/15,56.34,56.35,55.62,55.71,1736783
ALTR,12/07/15,53.25,53.29,53.13,53.18,1074574
ALXN,12/07/15,177,183.25,176.63,179.15,1919383
AMAT,12/07/15,19.07,19.15,18.88,18.91,13644109
AMGN,12/07/15,162.91,162.97,157.54,158.3,3540102
AMZN,12/07/15,674.74,675.46,660.5,669.83,3664772
ATVI,12/07/15,38.92,39.03,38.39,38.69,6669782
AVGO,12/07/15,146.69,149.72,145.55,148.83,4417583
BBBY,12/07/15,54.41,54.72,53.96,54.32,2024543
BIDU,12/07/15,207.99,211.74,207.77,208.54,3403738
BIIB,12/07/15,283.31,284.98,279.7,281.63,1707488
BRCM,12/07/15,57.7,58.14,57.24,57.77,7323246
CA,12/07/15,28.95,29.03,28.2,28.44,3869856
CELG,12/07/15,110.3,110.93,108.2,109.05,3998360
CERN,12/07/15,59.83,60.12,59.39,59.96,1470513
CHKP,12/07/15,87.28,87.46,85.92,86.45,713728
CHRW,12/07/15,62.51,63.05,61.71,62.08,1846509
CHTR,12/07/15,183.77,189.15,183.18,187.81,1377096
CMCSA,12/07/15,60.57,60.95,59.87,60.37,6989763
COST,12/07/15,167.33,167.5,165.55,167.12,2755675
CSCO,12/07/15,27.48,27.56,27.26,27.49,15112028
CTSH,12/07/15,62.57,62.81,61.62,62,4595662
CTXS,12/07/15,76.35,76.84,75.56,76.6,1365717
DISCA,12/07/15,30.73,30.84,30.12,30.7,2281960
DLTR,12/07/15,77.34,78.59,75.83,78.45,3910761
DTV,12/07/15,93.55,93.55,93.55,93.55,0
EBAY,12/07/15,29.29,29.37,28.82,29.05,6889932
EQIX,12/07/15,302.41,302.41,296.6,297.58,526375
ESRX,12/07/15,86.57,86.91,85.73,86.39,3028173
EXPD,12/07/15,47.64,47.87,46.76,47.17,1804118
EXPE,12/07/15,126.34,126.48,123.92,125.04,1574421
FAST,12/07/15,40.11,40.9,39.9,40.83,2963258
FB,12/07/15,106.48,106.83,104.66,105.61,15203740
FFIV,12/07/15,104.14,104.89,103.31,104.01,1074445
FISV,12/07/15,95.23,95.45,93.82,94.6,1099554
FOXA,12/07/15,29.26,29.38,29,29.32,9416333
GILD,12/07/15,103.88,104.15,102.25,102.91,5840160
GMCR,12/07/15,90.06,90.17,88.85,88.89,41287621
GOOG,12/07/15,767.77,768.73,755.09,763.25,1799582
GRMN,12/07/15,37.73,38.09,37.13,37.81,1143288
HANS,12/07/15,160.19,160.5,154.4,155.63,1570404
HSIC,12/07/15,158.28,159.41,158.27,159.2,328024
ILMN,12/07/15,178.8,178.8,173.03,176.09,1299204
INTC,12/07/15,34.81,35.17,34.75,34.99,15639124
INTU,12/07/15,311,318.7,308.1,313.2,2074655
ISRG,12/07/15,520,527.89,518.94,522.52,365195
KLAC,12/07/15,67.43,67.95,67.12,67.48,1328926
KRFT,12/07/15,88.19,88.19,88.19,88.19,0
LBTYA,12/07/15,42.3,42.47,41.97,42.4,1903411
LLTC,12/07/15,45.52,45.68,44.87,45.02,2208102
LMCA,12/07/15,40.02,40.09,39.36,39.67,824722
MARN,12/07/15,70.75,71,69.15,69.5,3048454
MAT,12/07/15,25.46,25.99,25.4,25.75,7938930
MDLZ,12/07/15,44.43,44.5,43.73,44.03,7506185
MSFT,12/07/15,55.74,55.97,55.29,55.81,30075779
MU,12/07/15,15.35,15.47,14.71,14.85,23354147
MXIM,12/07/15,37.91,38.13,37.29,37.66,2146692
MYL,12/07/15,51.23,51.55,50.13,51.09,5329748
NFLX,12/07/15,131.65,133.27,122.75,125.36,23196738
NTAP,12/07/15,31.3,31.64,31.2,31.53,5222988
NVDA,12/07/15,33.74,33.74,33.01,33.11,7938475
ORLY,12/07/15,259.22,259.68,255.45,256.9,740161
PAYX,12/07/15,53.61,53.81,53.17,53.51,1276217
PCAR,12/07/15,49.59,49.69,48.74,49.02,2386300
PCLN,12/07/15,1300.31,1309.79,1293.08,1302.42,397711
QCOM,12/07/15,52.31,52.54,51.89,52.43,9953171
REGN,12/07/15,559.66,560.15,544.56,546.61,474770
ROST,12/07/15,53.76,54.07,53.13,53.82,2364789
SBAC,12/07/15,108.08,109.13,107.56,109.03,626482
SBUX,12/07/15,61.75,61.95,61.44,61.89,5820008
SIAL,12/07/15,139.76,139.76,139.76,139.76,0
SIRI,12/07/15,4.08,4.09,4.03,4.04,23638794
SNDK,12/07/15,75.06,75.27,74.42,75.1,1307980
SPLS,12/07/15,12.28,12.35,10.55,10.66,45588375
SRCL,12/07/15,115.64,116.43,115.25,115.99,1011324
STX,12/07/15,34.45,35.23,34.05,35.1,3577045
SXCI,12/07/15,61.47,61.47,61.47,61.47,0
SYMC,12/07/15,19.99,20.17,19.96,20.14,5859765
TSCO,12/07/15,162.6,162.8,156.65,157,25620828
TSLA,12/07/15,227.7,235.63,226.15,231.13,3102277
TXN,12/07/15,58.8,58.83,58.11,58.36,3631535
VIA-B,12/07/15,48.3,49.59,47.97,49.59,75147
VIP,12/07/15,3.35,3.37,3.25,3.27,3691757
VOD,12/07/15,216.95,219.7,216.6,218,36926000
VRSK,12/07/15,75.03,75.85,74.6,75.79,1146421
VRTX,12/07/15,125.35,125.79,121.36,121.79,1495530
WDC,12/07/15,63.59,63.81,62.63,63.37,2159956
WFMI,12/07/15,29.59,30.91,29.43,30.69,8658232
WYNN,12/07/15,64.1,65.15,63.12,64.6,3393642
XLNX,12/07/15,48.92,48.94,48.32,48.54,2082665
YHOO,12/07/15,34.76,34.92,34.47,34.68,11921615