AAPL,03/03/16,100.59,101.71,100.45,101.5,36203525
ADBE,03/03/16,88.5,88.5,85.85,87.21,3053104
ADI,03/03/16,55.61,55.78,54.66,55.47,2052933
ADP,03/03/16,84.85,85.72,84.85,85.65,1657802
ADSK,03/03/16,54.09,54.82,53.5,54.79,1432784
AKAM,03/03/16,55.83,55.89,55.2,55.64,2513876
ALTR,03/03/16,53.96,53.96,53.96,53.96,0
ALXN,03/03/16,150.75,151.19,145.67,145.85,1313394
AMAT,03/03/16,19.4,19.55,19.31,19.45,8064716
AMGN,03/03/16,147.22,147.29,145.32,145.84,2721309
AMZN,03/03/16,577.96,579.87,573.11,577.49,2708421
ATVI,03/03/16,31.81,31.9,31.02,31.52,5428391
AVGO,03/03/16,137.75,138.85,134.3,137.33,5675353
BBBY,03/03/16,49.45,50.73,49.28,50.65,1583104
BIDU,03/03/16,177.05,178.94,175.34,177.3,2490250
BIIB,03/03/16,272.22,272.82,266.14,268.64,1382942
BRCM,03/03/16,54.67,54.67,54.67,54.67,0
CA,03/03/16,29.5,29.85,29.32,29.81,1881509
CELG,03/03/16,104.08,104.35,102.48,102.73,3905854
CERN,03/03/16,51.12,51.28,49.59,50,5518275
CHKP,03/03/16,83.71,85.25,82.92,85.19,1149144
CHRW,03/03/16,71.14,71.96,70.98,71.51,1476109
CHTR,03/03/16,181.59,186.22,180.77,183.67,2235964
CMCSA,03/03/16,59.45,60.27,59.45,59.92,9542262
COST,03/03/16,148.66,151.96,147.38,151.6,5438851
CSCO,03/03/16,26.95,26.97,26.59,26.87,18686793
CTSH,03/03/16,57.95,58,56.74,57.8,3631377
CTXS,03/03/16,73.64,74.09,72.97,73.95,1303554
DISCA,03/03/16,26.6,27.86,26.6,27.63,4718664
DLTR,03/03/16,78.4,78.75,76.47,77.45,4360654
DTV,03/03/16,93.55,93.55,93.55,93.55,0
EBAY,03/03/16,23.69,23.99,23.58,23.94,7558966
EQIX,03/03/16,302.78,310.81,301.7,310.59,1107810
ESRX,03/03/16,71.29,72.5,70.34,72.4,4064023
EXPD,03/03/16,46.07,46.81,45.64,46.64,1252969
EXPE,03/03/16,106.43,109.22,105.24,108.51,2264942
FAST,03/03/16,46.44,47.16,46.15,47,2278966
FB,03/03/16,110.2,110.3,108.54,109.58,21173477
FFIV,03/03/16,99.77,100.78,99.4,100.47,750122
FISV,03/03/16,96.83,97.33,96.47,97.29,1019550
FOXA,03/03/16,27.64,27.86,27.48,27.84,7397101
GILD,03/03/16,89.13,89.31,87.48,87.83,12088019
GMCR,03/03/16,91.67,91.67,91.67,91.67,0
GOOG,03/03/16,717.54,719.45,706.02,712.42,1949112
GRMN,03/03/16,40.45,41.08,40.44,40.94,1581975
HANS,03/03/16,127.43,128.58,126.2,128.47,917307
HSIC,03/03/16,168.05,168.81,166.7,167.7,437003
ILMN,03/03/16,156.84,158.34,155.11,157.44,682034
INTC,03/03/16,31.12,31.35,30.54,30.58,25515130
INTU,03/03/16,98.06,98.48,96.39,97.71,1780538
ISRG,03/03/16,570.01,576,568.33,574.04,325822
KLAC,03/03/16,68.36,68.71,68.08,68.7,1272238
KRFT,03/03/16,88.19,88.19,88.19,88.19,0
LBTYA,03/03/16,37.79,38.02,37.47,37.57,1630398
LLTC,03/03/16,42.17,42.73,41.77,42.5,4600582
LMCA,03/03/16,36.95,37.85,36.95,37.77,1060883
MARN,03/03/16,68.57,69,68.06,68.68,2324198
MAT,03/03/16,32.75,33.21,32.62,32.98,5179679
MDLZ,03/03/16,41.12,41.89,40.94,41.88,7786992
MSFT,03/03/16,52.97,52.97,51.78,52.35,24127982
MU,03/03/16,11.73,11.85,11.6,11.79,16051714
MXIM,03/03/16,34.77,34.88,34.02,34.15,2105971
MYL,03/03/16,45.82,46.12,45.17,45.73,4082103
NFLX,03/03/16,97.65,98.35,95.39,97.93,15265501
NTAP,03/03/16,25.76,26.17,25.43,26.07,3050937
NVDA,03/03/16,32.9,33.04,32.21,32.65,7101516
ORLY,03/03/16,266.51,270.76,265.02,267.93,1128610
PAYX,03/03/16,52.15,52.48,51.82,52.45,2014432
PCAR,03/03/16,52.17,54.16,52.09,54.06,3801925
PCLN,03/03/16,1296.68,1305.84,1288.65,1303.04,443160
QCOM,03/03/16,52.45,52.81,51.86,52.38,12235479
REGN,03/03/16,406.23,409.44,395.21,401.94,773863
ROST,03/03/16,57.86,58.43,56.07,57.85,3970029
SBAC,03/03/16,95.71,97.28,94.52,96.82,1621062
SBUX,03/03/16,59.12,59.2,58.2,59.04,8192086
SIAL,03/03/16,139.76,139.76,139.76,139.76,0
SIRI,03/03/16,3.83,3.9,3.82,3.87,27740307
SNDK,03/03/16,74.77,75.82,74.38,75.72,2556834
SPLS,03/03/16,9.68,9.91,9.63,9.87,6051551
SRCL,03/03/16,114.61,115.65,114.3,115.55,713294
STX,03/03/16,33.74,35.06,33.69,34.75,4228641
SXCI,03/03/16,61.47,61.47,61.47,61.47,0
SYMC,03/03/16,20.47,20.59,19.85,20.52,9652880
TSLA,03/03/16,188.28,197.42,184.22,195.74,4800380
TXN,03/03/16,54.59,54.93,54.07,54.87,3981719
VIA-B,03/03/16,41.72,43.54,41.72,43.43,37636
VIP,03/03/16,3.72,3.79,3.66,3.72,2199345
VOD,03/03/16,31.35,31.57,31.2,31.51,2061993
VRSK,03/03/16,74.43,76.21,74.17,76.15,1058169
VRTX,03/03/16,92.25,93,89.1,89.45,1566269
WDC,03/03/16,47.34,49.01,47.27,48.66,4389873
WFMI,03/03/16,32.2,32.81,31.92,32.74,4568686
WYNN,03/03/16,84.15,88.87,83.58,88.35,5479056
XLNX,03/03/16,47.95,48.29,47.43,47.86,1393349
YHOO,03/03/16,32.71,33.21,32.42,32.88,11186661