AAPL,12/09/15,117.55,117.69,115.08,115.62,44709732
ADBE,12/09/15,91.04,91.79,88.95,89.56,3265037
ADI,12/09/15,58,58.04,56.44,56.65,2423466
ADP,12/09/15,85.65,86.61,84.51,84.95,1448152
ADSK,12/09/15,63.82,64.51,62.8,63.25,1334300
AKAM,12/09/15,53.56,55.31,53.23,53.28,3868438
ALTR,12/09/15,53.2,53.24,53.08,53.09,2664604
ALXN,12/09/15,186.75,188.61,180.82,183.16,2035678
AMAT,12/09/15,18.82,19.29,18.71,19.03,13539664
AMGN,12/09/15,158.35,159.81,156.12,157.75,2795670
AMZN,12/09/15,678,679,655.72,664.79,5047086
ATVI,12/09/15,39.2,39.35,37.86,38.59,7066212
AVGO,12/09/15,147.14,148,144.42,145.65,3030316
BBBY,12/09/15,53.43,54.88,53.25,53.42,1802896
BIDU,12/09/15,204,205,200.11,200.46,3328307
BIIB,12/09/15,286.21,290.09,283.13,284.61,1492801
BRCM,12/09/15,57.42,57.82,57.12,57.48,4894191
CA,12/09/15,27.87,28.18,27.41,27.57,2710393
CELG,12/09/15,110.69,112.48,110.36,110.94,4270569
CERN,12/09/15,59.65,60.89,59.65,60,2345787
CHKP,12/09/15,86.53,86.59,85.03,85.29,1108460
CHRW,12/09/15,60.64,61.77,60.12,60.55,1769117
CHTR,12/09/15,186.35,188.49,184,185.31,1016351
CMCSA,12/09/15,59.22,59.55,58.07,58.59,12316016
COST,12/09/15,162.55,163.89,158.22,159.72,9394658
CSCO,12/09/15,27,27.35,26.66,26.73,22148200
CTSH,12/09/15,61.51,62.3,59.84,60.33,4100719
CTXS,12/09/15,78.1,78.49,75.96,76.55,2011318
DISCA,12/09/15,29.26,29.47,28.32,28.45,4476283
DLTR,12/09/15,79.05,79.98,78.22,78.45,2379940
DTV,12/09/15,93.55,93.55,93.55,93.55,0
EBAY,12/09/15,28.79,28.84,28.14,28.34,6768760
EQIX,12/09/15,297.69,300.65,295.37,298.24,665384
ESRX,12/09/15,85.79,87,85.08,85.31,3746077
EXPD,12/09/15,46.45,47.2,46.13,46.29,2551830
EXPE,12/09/15,125.03,126.86,123.31,125.02,2918439
FAST,12/09/15,39.98,40.92,39.9,40.22,2125998
FB,12/09/15,106.23,106.44,103.59,104.6,22788723
FFIV,12/09/15,99.88,101.89,99.76,100.34,1519523
FISV,12/09/15,94,94.91,92.98,93.18,877041
FOXA,12/09/15,28.57,28.58,27.82,28.14,15416691
GILD,12/09/15,103.25,104.33,101.5,101.95,7295729
GMCR,12/09/15,89.31,89.84,89.3,89.5,6824346
GOOG,12/09/15,759.17,764.23,737.61,751.61,2650314
GRMN,12/09/15,37.39,37.95,37.18,37.37,923563
HANS,12/09/15,155.48,156.42,150.58,152,1324104
HSIC,12/09/15,156.88,158.22,154.43,155.15,519723
ILMN,12/09/15,180.31,183.42,176.02,178.85,1273643
INTC,12/09/15,34.91,35.22,34.51,34.81,19370219
INTU,12/09/15,311.4,312.8,308.9,310.3,1826447
ISRG,12/09/15,511.91,516.97,508.99,513.65,240698
KLAC,12/09/15,68.62,68.81,67.56,67.58,1361342
KRFT,12/09/15,88.19,88.19,88.19,88.19,0
LBTYA,12/09/15,41.61,42.26,41.14,41.29,1766588
LLTC,12/09/15,44.26,44.91,43.46,43.74,2067145
LMCA,12/09/15,39.21,39.43,38.63,38.83,1255456
MARN,12/09/15,69.08,70.01,67.57,68.02,2874510
MAT,12/09/15,25.08,26.09,25.03,25.31,6615371
MDLZ,12/09/15,43.76,44.25,43.36,43.65,6859834
MSFT,12/09/15,55.44,55.87,54.51,54.98,35735571
MU,12/09/15,14.6,14.67,14.24,14.32,20171247
MXIM,12/09/15,37.41,37.59,36.86,37.11,2504470
MYL,12/09/15,50.95,52.05,50.26,50.72,5179991
NFLX,12/09/15,127.65,128.78,122.33,124.2,17634435
NTAP,12/09/15,31.02,31.18,30.01,30.12,3153793
NVDA,12/09/15,33.55,33.75,32.37,32.71,8715974
ORLY,12/09/15,256.76,262.27,255.9,257.66,979682
PAYX,12/09/15,53.24,53.83,52.89,52.99,1792864
PCAR,12/09/15,48.38,49.69,48.23,48.84,2994342
PCLN,12/09/15,1301.49,1314.96,1285.09,1294.99,380326
QCOM,12/09/15,49.4,49.98,48.44,48.59,15418990
REGN,12/09/15,553.76,562.86,543.06,547.39,555866
ROST,12/09/15,54,55.1,53.47,54.04,2827596
SBAC,12/09/15,107.9,108.08,104.8,105,763225
SBUX,12/09/15,61.71,62.54,60.82,61.18,8322228
SIAL,12/09/15,139.76,139.76,139.76,139.76,0
SIRI,12/09/15,4.01,4.07,4,4.01,25082535
SNDK,12/09/15,75.02,76.01,74.83,75.14,1823187
SPLS,12/09/15,10.08,10.31,9.81,9.86,13153773
SRCL,12/09/15,114.98,116.76,114.87,116.55,931703
STX,12/09/15,35.17,36.48,35.11,35.72,3547465
SXCI,12/09/15,61.47,61.47,61.47,61.47,0
SYMC,12/09/15,20,20.22,19.98,20.0175,6840614
TSCO,12/09/15,156.45,157.6,153,153,29381532
TSLA,12/09/15,226.7,227.5,220.74,224.52,3020129
TXN,12/09/15,57.5,57.67,56.29,56.76,4046518
VIA-B,12/09/15,47.02,47.42,46.1,46.35,67049
VIP,12/09/15,3.37,3.37,3.23,3.28,2923493
VOD,12/09/15,217.45,218.6,215.4,216.5,42975208
VRSK,12/09/15,75.98,77.12,75.85,76.47,2127957
VRTX,12/09/15,122.55,123.13,119.4,120.63,1527172
WDC,12/09/15,63.57,64.56,62.26,62.95,3108905
WFMI,12/09/15,29.97,30.75,29.86,30.69,5535036
WYNN,12/09/15,66.76,73,65.66,69.937,12649130
XLNX,12/09/15,48.37,48.45,47.49,47.87,2777740
YHOO,12/09/15,35.82,35.84,33.15,34.4,44428616