AAPL,12/08/15,117.5,118.6,116.86,118.23,34063105
ADBE,12/08/15,89.22,92.09,88.96,91.72,3341087
ADI,12/08/15,58.08,58.33,57.51,58.02,2143898
ADP,12/08/15,85.78,86.67,85.37,86.32,1641646
ADSK,12/08/15,63.25,64.27,62.64,63.96,1467718
AKAM,12/08/15,55.32,55.53,54.94,55.1,1803799
ALTR,12/08/15,53.19,53.27,53.12,53.18,1913079
ALXN,12/08/15,183.82,190.71,180.17,188.72,2634971
AMAT,12/08/15,18.77,19.02,18.61,18.95,10453770
AMGN,12/08/15,156.61,160.67,156.04,159.35,2227227
AMZN,12/08/15,663.13,679.99,659.79,677.33,3616142
ATVI,12/08/15,38.33,39.46,38.13,39.36,5531169
AVGO,12/08/15,146.84,148.59,145.77,147.78,3381771
BBBY,12/08/15,53.88,54.69,53.5,53.85,2357202
BIDU,12/08/15,204.29,206.52,200.69,205.02,3905858
BIIB,12/08/15,279.89,289.76,278,288.46,1735489
BRCM,12/08/15,57.23,57.97,57.04,57.59,8302362
CA,12/08/15,28.25,28.39,27.92,27.94,3577001
CELG,12/08/15,108.69,112.53,107.76,112.05,3840382
CERN,12/08/15,59.45,60.54,59.31,60.26,1911525
CHKP,12/08/15,85.75,87.03,85.22,86.63,1175257
CHRW,12/08/15,61.56,61.87,59.71,60.51,3337131
CHTR,12/08/15,186.58,189.57,185.67,186.59,1644054
CMCSA,12/08/15,60.2,60.27,58.78,59.54,13900572
COST,12/08/15,166.74,169.73,165.87,168.87,3010495
CSCO,12/08/15,27.23,27.29,27.02,27.15,18422736
CTSH,12/08/15,61.35,62.62,61.31,62.01,2632038
CTXS,12/08/15,76.25,79.81,75.76,78.52,2853328
DISCA,12/08/15,30.44,30.44,29.39,29.43,4273356
DLTR,12/08/15,77.96,80.04,77.73,79.48,3545809
DTV,12/08/15,93.55,93.55,93.55,93.55,0
EBAY,12/08/15,28.78,29.1,28.5,28.78,8261135
EQIX,12/08/15,295.52,301.1,295.14,298.1,682686
ESRX,12/08/15,85.88,87.09,85.41,86.4,3356506
EXPD,12/08/15,46.63,47.32,46.2,46.68,2709993
EXPE,12/08/15,123.92,126.17,123.01,125.63,1296063
FAST,12/08/15,40.2,40.55,39.94,40.2,2294315
FB,12/08/15,104,106.91,103.95,106.49,20154262
FFIV,12/08/15,103.59,103.95,102.45,103.45,801323
FISV,12/08/15,94.03,94.86,93.45,94.67,1100861
FOXA,12/08/15,29.1,29.28,28.55,28.73,8564011
GILD,12/08/15,102.04,104.07,101.73,103.53,6570179
GMCR,12/08/15,89,90.03,89,89.65,11968156
GOOG,12/08/15,757.72,764.8,754.2,762.37,1816431
GRMN,12/08/15,37.49,38.09,37.4,37.64,973734
HANS,12/08/15,154.74,157.62,153.51,156.5,1155823
HSIC,12/08/15,158.34,158.6,156.65,157.76,363689
ILMN,12/08/15,175.15,182.22,173.55,181.74,1572959
INTC,12/08/15,34.7,34.95,34.42,34.75,13204269
INTU,12/08/15,97.82,99,97.5,98.32,1298763
ISRG,12/08/15,520.09,522.31,512.4,513.14,289079
KLAC,12/08/15,66.96,69.05,66.96,68.73,1561589
KRFT,12/08/15,88.19,88.19,88.19,88.19,0
LBTYA,12/08/15,41.91,42.35,41.65,41.98,1531026
LLTC,12/08/15,44.53,44.8,44.12,44.4,2772920
LMCA,12/08/15,39.39,39.56,39.12,39.23,661285
MARN,12/08/15,69.28,69.91,68.48,69.58,2424124
MAT,12/08/15,25.4,25.9,25.27,25.38,6231987
MDLZ,12/08/15,43.49,44.21,43.15,44,6497516
MSFT,12/08/15,55.61,56.1,54.99,55.79,32534594
MU,12/08/15,14.61,14.7,14.42,14.6,17913442
MXIM,12/08/15,37.42,37.46,36.4,36.6,2356814
MYL,12/08/15,50.54,51.53,50.23,51.26,7370773
NFLX,12/08/15,121.5,128.24,121.1,126.98,18378177
NTAP,12/08/15,31.25,31.39,31.01,31.08,3521921
NVDA,12/08/15,32.7,33.7,32.49,33.56,7803147
ORLY,12/08/15,253.76,259.67,253.36,258.75,966332
PAYX,12/08/15,53.21,53.63,52.97,53.48,1600950
PCAR,12/08/15,48.64,48.9,47.99,48.45,3223498
PCLN,12/08/15,1287.85,1309.93,1281.17,1303.97,336061
QCOM,12/08/15,50.51,50.96,49.31,49.48,18677595
REGN,12/08/15,542.87,558,540,556.33,436317
ROST,12/08/15,53.46,54.69,53.01,54.48,2549000
SBAC,12/08/15,108.06,108.92,107.44,107.9,772888
SBUX,12/08/15,61.69,62.43,61.52,62.16,6557189
SIAL,12/08/15,139.76,139.76,139.76,139.76,0
SIRI,12/08/15,4.01,4.05,4,4,25157729
SNDK,12/08/15,74.52,75.41,74.44,75.35,1683746
SPLS,12/08/15,10.51,10.56,9.75,10.08,37841383
SRCL,12/08/15,114.74,116.18,114.07,115.96,889297
STX,12/08/15,34.79,35.57,34.43,35.43,3718246
SXCI,12/08/15,61.47,61.47,61.47,61.47,0
SYMC,12/08/15,19.93,20.24,19.9,20.18,5156254
TSLA,12/08/15,227.52,228.8,224.2,226.72,2656975
TXN,12/08/15,57.76,57.91,57.02,57.67,3604695
VIA-B,12/08/15,48.96,48.96,47.02,47.055,49698
VIP,12/08/15,3.22,3.38,3.2,3.33,5176742
VOD,12/08/15,32.45,32.75,32.35,32.55,6245807
VRSK,12/08/15,74.95,76.63,74.47,76.6,1198491
VRTX,12/08/15,121.02,123.78,120.01,123.29,1362850
WDC,12/08/15,62.53,64.12,62.14,64,2339705
WFMI,12/08/15,29.96,30.34,29.75,30.2,5713817
WYNN,12/08/15,62.8,63.63,60.44,61.8,4285804
XLNX,12/08/15,48.09,48.58,47.89,48.35,2401130
YHOO,12/08/15,34.24,34.97,34.03,34.85,18234557