AAPL,01/04/16,102.5,105.37,102,105.35,68523598
ADBE,01/04/16,91.77,92,90.54,91.96,2903825
ADI,01/04/16,54.24,54.47,53.63,54.44,2592316
ADP,01/04/16,82.93,83.19,81.25,82.07,2192266
ADSK,01/04/16,60.01,60.54,59.24,60.31,2025078
AKAM,01/04/16,51.8,52.32,50.91,52.31,4279088
ALTR,01/04/16,53.96,53.96,53.96,53.96,0
ALXN,01/04/16,187.01,187.07,182.5,184.68,1580066
AMAT,01/04/16,18.3,18.47,18.2,18.47,12802909
AMGN,01/04/16,159,159.22,156.09,158.22,4988183
AMZN,01/04/16,656.63,657.72,627.51,636.98,9238152
ATVI,01/04/16,38.05,38.09,36.98,37.62,8727431
AVGO,01/04/16,142.07,142.35,139.88,142.28,2999969
BBBY,01/04/16,47.6,48.59,47.25,48.47,2869242
BIDU,01/04/16,181.29,185.54,180.6,184,4274952
BIIB,01/04/16,300.34,301.02,291.4,294.62,2406710
BRCM,01/04/16,56.93,57.5,56.68,57.49,4790271
CA,01/04/16,28.09,28.19,27.77,28.16,2600170
CELG,01/04/16,116.77,118.43,116.1,117.59,4990697
CERN,01/04/16,59.05,59.25,57.76,58.16,3173367
CHKP,01/04/16,78.91,79.96,78.48,79.48,2991109
CHRW,01/04/16,61.09,62.02,60.31,61.79,3026262
CHTR,01/04/16,180.56,182.04,175.51,177.54,1636055
CMCSA,01/04/16,55.15,55.65,54.85,55.64,12899896
COST,01/04/16,159.81,160.1,157.87,159.54,2573702
CSCO,01/04/16,26.39,26.42,25.88,26.41,35274212
CTSH,01/04/16,58.81,58.81,57.47,58.12,4901434
CTXS,01/04/16,74.4,74.4,72.21,74.17,1477036
DISCA,01/04/16,26.13,26.85,25.9,26.41,2700182
DLTR,01/04/16,76.84,78.82,76.09,78.81,4452621
DTV,01/04/16,93.55,93.55,93.55,93.55,0
EBAY,01/04/16,27.11,27.25,26.08,26.43,18828940
EQIX,01/04/16,299.75,300.6,293.25,296.08,851879
ESRX,01/04/16,85.84,86.63,85.54,86.63,4804287
EXPD,01/04/16,44.47,44.47,43.49,44.26,2050474
EXPE,01/04/16,121.26,122,119.06,120.8,3010907
FAST,01/04/16,40.24,40.24,39.54,40.19,3438184
FB,01/04/16,102,102.24,99.75,102.22,37507242
FFIV,01/04/16,95.6,97.7,94.72,96.93,1662377
FISV,01/04/16,90.09,90.97,88.17,89.5,1565092
FOXA,01/04/16,26.72,26.76,26.3,26.59,11640674
GILD,01/04/16,99.81,100,97.01,98,13434955
GMCR,01/04/16,89.6,90.24,89.54,90.08,2692671
GOOG,01/04/16,743,744.06,731.26,741.84,3216559
GRMN,01/04/16,36.6,36.89,36.27,36.8,2023868
HANS,01/04/16,146.52,147.63,142.07,144.34,1300770
HSIC,01/04/16,155.94,156.26,154,155.26,705894
ILMN,01/04/16,187.65,188.25,179.88,181.28,2476894
INTC,01/04/16,33.93,34.01,33.46,33.99,27237300
INTU,01/04/16,94.19,94.89,93.14,94.38,2758668
ISRG,01/04/16,547.16,549.83,538.8,547.39,513137
KLAC,01/04/16,68.05,69.18,68,68.69,2113099
KRFT,01/04/16,88.19,88.19,88.19,88.19,0
LBTYA,01/04/16,41.61,41.91,41.24,41.75,3308147
LLTC,01/04/16,41.73,42.02,41.5,42.01,2893064
LMCA,01/04/16,38.55,38.68,37.73,38.05,937264
MARN,01/04/16,65.93,66.2,64.97,65.38,3815215
MAT,01/04/16,26.71,27.44,26.43,27.43,5734974
MDLZ,01/04/16,44.09,44.45,43.25,43.79,11269195
MSFT,01/04/16,54.33,54.8,53.4,54.8,51839167
MU,01/04/16,13.84,14.36,13.81,14.33,22348738
MXIM,01/04/16,37.3,37.42,36.29,36.67,3097063
MYL,01/04/16,52.96,53.99,52.7,53.28,6598040
NFLX,01/04/16,108.97,110,105.21,109.956,20408560
NTAP,01/04/16,26.16,26.24,25.81,26.02,4433515
NVDA,01/04/16,32.29,32.58,32.04,32.37,7986912
ORLY,01/04/16,248.45,250.96,243.71,246.11,1162398
PAYX,01/04/16,52.11,52.11,51.03,51.55,2924361
PCAR,01/04/16,46.5,47.39,45.87,47.16,2825804
PCLN,01/04/16,1256,1258.85,1228,1245.37,755820
QCOM,01/04/16,49.43,50.17,48.91,50.12,11243880
REGN,01/04/16,531.76,532.91,507.1,516.55,1013071
ROST,01/04/16,53,54.37,52.5,54.37,4063417
SBAC,01/04/16,104.62,105.78,103.44,105.76,1165266
SBUX,01/04/16,58.61,58.83,57.6,58.26,13264698
SIAL,01/04/16,139.76,139.76,139.76,139.76,0
SIRI,01/04/16,4.03,4.04,3.93,3.95,30613353
SNDK,01/04/16,75.3,76.15,75.11,75.96,2246259
SPLS,01/04/16,9.35,9.53,9.25,9.52,8015622
SRCL,01/04/16,119.21,119.44,116.9,117.87,835521
STX,01/04/16,36.03,36.43,35.11,36.27,4591760
SXCI,01/04/16,61.47,61.47,61.47,61.47,0
SYMC,01/04/16,20.55,20.85,20.36,20.84,5164143
TSLA,01/04/16,230.77,231.38,219,223.41,6791553
TXN,01/04/16,53.55,54.34,53.37,54.34,7686386
VIA-B,01/04/16,43.26,43.75,42.5,43.26,61223
VIP,01/04/16,3.16,3.31,3.13,3.28,1726962
VOD,01/04/16,32.1,32.21,31.58,32.19,4524844
VRSK,01/04/16,75.36,75.36,74.41,75.3,1320178
VRTX,01/04/16,123.03,123.87,121.04,122.89,2172266
WDC,01/04/16,59.32,60.52,58.85,60.4,2989800
WFMI,01/04/16,33.21,33.29,32.67,33.27,4113970
WYNN,01/04/16,67.03,69.27,64.64,68.77,4197517
XLNX,01/04/16,46.12,46.13,45.36,45.8,3411989
YHOO,01/04/16,32.26,32.35,31.14,31.4,24995105