AAPL,03/04/16,102.27,103.75,101.37,103.01,45801063
ADBE,03/04/16,87.93,87.94,85.58,86.18,2988067
ADI,03/04/16,55.67,56.21,55.11,55.78,2287147
ADP,03/04/16,85.91,86.36,85.33,86.19,1571086
ADSK,03/04/16,55.25,57.12,55.02,56.25,2775008
AKAM,03/04/16,55.65,55.98,55.03,55.57,2817761
ALTR,03/04/16,53.96,53.96,53.96,53.96,0
ALXN,03/04/16,146.49,148.23,144.12,144.46,1337854
AMAT,03/04/16,19.55,19.55,19.27,19.39,8798975
AMGN,03/04/16,147.03,147.3,144.54,145.98,3453105
AMZN,03/04/16,581.05,581.4,571.07,575.14,3362082
ATVI,03/04/16,31.84,31.84,30.71,31.19,6080818
AVGO,03/04/16,146,147.86,141.72,146.06,7142977
BBBY,03/04/16,50.87,51.89,50.74,51.32,2637295
BIDU,03/04/16,178.97,180.59,175.25,178.55,2915014
BIIB,03/04/16,269.64,269.68,263.12,263.94,1626104
BRCM,03/04/16,54.67,54.67,54.67,54.67,0
CA,03/04/16,29.88,29.94,29.45,29.56,1969940
CELG,03/04/16,102.77,103.67,101.21,102.51,5097202
CERN,03/04/16,50.21,52.15,49.9,51.64,5114374
CHKP,03/04/16,85.51,85.52,84.19,84.35,2395764
CHRW,03/04/16,71.21,73.5,71.21,72.68,2278499
CHTR,03/04/16,184.54,185.36,181.6,184.78,1838779
CMCSA,03/04/16,59.99,60.04,59.33,59.74,7634823
COST,03/04/16,151.74,151.77,150.03,150.9,2147281
CSCO,03/04/16,26.96,26.96,26.67,26.8,19316504
CTSH,03/04/16,58.34,58.4,57.42,57.74,3583140
CTXS,03/04/16,73.36,75.31,72.98,74.4,1191736
DISCA,03/04/16,27.54,27.88,27.03,27.6,4194003
DLTR,03/04/16,77.7,79.16,76.69,78.39,3228878
DTV,03/04/16,93.55,93.55,93.55,93.55,0
EBAY,03/04/16,24.07,24.62,23.93,24.41,7957614
EQIX,03/04/16,310.59,311.44,303.5,309.72,1006272
ESRX,03/04/16,72.6,72.91,71.6,71.69,4464760
EXPD,03/04/16,46.77,47.33,46.56,46.93,1104643
EXPE,03/04/16,108.89,109.09,107.14,108.53,1676412
FAST,03/04/16,45.64,46.61,44.71,46.22,3998860
FB,03/04/16,110,110.05,107.93,108.39,24831859
FFIV,03/04/16,100.73,100.78,99.45,99.79,619327
FISV,03/04/16,97.63,97.73,96.45,97.16,1021991
FOXA,03/04/16,27.88,27.93,27.36,27.8,8625868
GILD,03/04/16,88.3,89.1,86.85,87.21,20188383
GMCR,03/04/16,91.67,91.67,91.67,91.67,0
GOOG,03/04/16,714.87,716.49,706.02,710.89,1951437
GRMN,03/04/16,40.88,41.24,40.49,40.74,1122199
HANS,03/04/16,128.82,129.32,127.46,128.89,907085
HSIC,03/04/16,168.17,168.53,166.26,167.97,345218
ILMN,03/04/16,158.62,159.13,155.01,156.14,851994
INTC,03/04/16,30.53,30.86,30.05,30.63,20038604
INTU,03/04/16,98.11,99.26,97.05,99.18,1805586
ISRG,03/04/16,574.46,575.96,568.21,570.65,364644
KLAC,03/04/16,69.04,69.04,68.03,68.31,2450183
KRFT,03/04/16,88.19,88.19,88.19,88.19,0
LBTYA,03/04/16,37.74,38.09,37.09,37.35,2250740
LLTC,03/04/16,42.54,42.78,42.17,42.42,3836587
LMCA,03/04/16,37.9,38.25,37.6,38.03,1108300
MARN,03/04/16,68.8,69.28,68.4,68.98,1689114
MAT,03/04/16,32.84,33.2,32.18,32.22,4274681
MDLZ,03/04/16,41.97,42.54,41.77,42.13,6734552
MSFT,03/04/16,52.44,52.45,51.71,52.03,28678531
MU,03/04/16,11.8,12.29,11.6,11.88,35120044
MXIM,03/04/16,34.4,34.78,34.02,34.47,1761387
MYL,03/04/16,46,46.02,44.3,44.78,5867450
NFLX,03/04/16,98.8,98.8,101.58,101.58,23283351
NTAP,03/04/16,26.14,26.37,25.72,26,4264301
NVDA,03/04/16,32.9,32.93,32.3,32.55,4301447
ORLY,03/04/16,268.41,268.99,263.01,265.31,1149770
PAYX,03/04/16,52.53,52.8,52.01,52.58,1536889
PCAR,03/04/16,54.1,54.23,53.06,53.42,2792586
PCLN,03/04/16,1306.53,1308.96,1286.06,1297.71,600690
QCOM,03/04/16,52.33,52.9,51.9,52.66,12520828
REGN,03/04/16,404.55,413.85,395.95,403.82,787900
ROST,03/04/16,57.73,57.81,57.1,57.42,3658500
SBAC,03/04/16,94.96,97.63,94.22,96.58,1394288
SBUX,03/04/16,59.14,59.19,58.23,58.7,8168113
SIAL,03/04/16,139.76,139.76,139.76,139.76,0
SIRI,03/04/16,3.9,3.94,3.87,3.91,34642457
SNDK,03/04/16,75.5,76.23,75.39,75.84,3566414
SPLS,03/04/16,9.48,9.88,9.28,9.6,9337178
SRCL,03/04/16,116.05,116.28,114.4,114.87,564900
STX,03/04/16,34.92,35.66,34.42,34.53,5163620
SXCI,03/04/16,61.47,61.47,61.47,61.47,0
SYMC,03/04/16,16.73,16.91,16.14,16.62,16236429
TSLA,03/04/16,198,204.03,197.5,201.04,6400401
TXN,03/04/16,55,55.27,54.4,54.89,4104438
VIA-B,03/04/16,43.73,43.73,42.52,43.5,87136
VIP,03/04/16,3.74,3.8,3.7,3.72,2437932
VOD,03/04/16,31.67,31.74,31.43,31.57,2101115
VRSK,03/04/16,76.4,77.23,75.51,76.7,905457
VRTX,03/04/16,89.91,90.19,87.92,88.36,1693684
WDC,03/04/16,48.75,49.75,47.69,48.86,4969914
WFMI,03/04/16,32.52,32.6,31.84,32.5,4338449
WYNN,03/04/16,88.37,88.39,84.32,85.44,5982650
XLNX,03/04/16,47.84,47.84,46.84,47,4357265
YHOO,03/04/16,32.95,33.93,32.76,33.86,22799706