AAPL,03/09/16,101.34,101.58,100.27,100.96,26918614
ADBE,03/09/16,84.88,85.13,83.25,85.08,2469065
ADI,03/09/16,55.71,55.91,54.84,54.89,2197452
ADP,03/09/16,85.33,85.77,85.03,85.63,1518616
ADSK,03/09/16,57.13,57.42,55.85,56.655,2158045
AKAM,03/09/16,54.99,55.49,54.29,55.105,1575521
ALTR,03/09/16,53.96,53.96,53.96,53.96,0
ALXN,03/09/16,141.62,142.89,137.27,140.32,1999169
AMAT,03/09/16,19.01,19.28,18.94,19.14,9925818
AMGN,03/09/16,144,144.08,139.91,141.0985,6024873
AMZN,03/09/16,559.99,560.35,550.12,558.41,4365543
ATVI,03/09/16,30.82,31.05,30.37,30.79,6484571
AVGO,03/09/16,140.75,142.53,140.47,141.74,3105062
BBBY,03/09/16,51.47,51.95,50.62,51.09,1657714
BIDU,03/09/16,173.56,176.35,169.28,176.3094,2801954
BIIB,03/09/16,261.26,263.28,252.38,255.08,1874428
BRCM,03/09/16,54.67,54.67,54.67,54.67,0
CA,03/09/16,29.67,30.27,29.47,29.975,3441468
CELG,03/09/16,102.87,103.25,99.64,100.9,6794872
CERN,03/09/16,53.03,53.71,52.98,53.49,3742028
CHKP,03/09/16,83.72,84.26,83.21,83.85,816966
CHRW,03/09/16,71.26,72.23,70.55,71.35,892611
CHTR,03/09/16,184.04,186.47,183.25,186.27,1562218
CMCSA,03/09/16,58.7,59.1,58.3,58.75,7746935
COST,03/09/16,151.35,153.5,151.31,152.95,2383565
CSCO,03/09/16,27.24,27.8,27.12,27.58,38491757
CTSH,03/09/16,56.2,56.24,55.66,55.955,3282499
CTXS,03/09/16,74.43,75.28,74.15,74.89,1042859
DISCA,03/09/16,27.49,27.86,27.26,27.67,2958252
DLTR,03/09/16,76.21,77.37,75.97,76.65,2016081
DTV,03/09/16,93.55,93.55,93.55,93.55,0
EBAY,03/09/16,24.34,24.49,23.7,23.92,12059847
EQIX,03/09/16,299.92,303.7,299.29,300.73,663711
ESRX,03/09/16,68.58,70.08,68.11,69.48,3609768
EXPD,03/09/16,47.26,47.82,47.07,47.38,1883385
EXPE,03/09/16,105.13,106.23,103.49,105.56,1879566
FAST,03/09/16,46.8,47.09,46.46,46.91,2327324
FB,03/09/16,106.7,107.47,105.49,107.35,20294219
FFIV,03/09/16,100.25,100.95,99.37,99.68,476088
FISV,03/09/16,96.35,96.7,95.99,96.35,926302
FOXA,03/09/16,27.62,27.79,27.41,27.735,7691333
GILD,03/09/16,88.94,89.25,87.43,87.705,10327169
GMCR,03/09/16,91.67,91.67,91.67,91.67,0
GOOG,03/09/16,698.47,705.68,694,703.93,1411094
GRMN,03/09/16,39.72,39.79,39.14,39.18,1180273
HANS,03/09/16,128.96,130.66,128.74,129.69,651242
HSIC,03/09/16,168.01,168.32,167.02,167.2,231243
ILMN,03/09/16,150.32,153.77,147.59,153.02,1540355
INTC,03/09/16,30.83,31.04,30.67,30.805,14399117
INTU,03/09/16,99.39,100.01,98.905,99.355,1477587
ISRG,03/09/16,570.03,573.57,565.05,572.19,305609
KLAC,03/09/16,67.94,68.36,67.79,68,1280840
KRFT,03/09/16,88.19,88.19,88.19,88.19,0
LBTYA,03/09/16,36.25,36.35,35.69,35.935,2035055
LLTC,03/09/16,42.86,43.34,42.65,43.12,2024873
LMCA,03/09/16,37.52,38.03,37.37,37.99,677116
MARN,03/09/16,68.74,68.77,68.09,68.53,2046357
MAT,03/09/16,33.1,33.62,33,33.27,4245916
MDLZ,03/09/16,41.55,42.21,41.3,41.98,6963249
MSFT,03/09/16,51.9,52.84,51.85,52.69,27629834
MU,03/09/16,10.74,10.91,10.53,10.77,14991603
MXIM,03/09/16,33.51,33.95,33,33.67,1186196
MYL,03/09/16,44.98,46.59,44.64,46.5,5758463
NFLX,03/09/16,96.82,98.37,95,97.9,12251527
NTAP,03/09/16,26.15,26.57,26.09,26.2,4142468
NVDA,03/09/16,32.03,32.075,31.32,31.635,5520980
ORLY,03/09/16,265.27,266.97,262.71,264.28,740373
PAYX,03/09/16,52.31,52.375,51.95,52.075,1417556
PCAR,03/09/16,52.63,53,52.03,52.13,2196448
PCLN,03/09/16,1283.46,1289.89,1263.42,1289.41,441204
QCOM,03/09/16,52.41,52.52,51.74,51.96,13627871
REGN,03/09/16,389.61,389.61,374.02,374.19,1584391
ROST,03/09/16,56.44,57.47,56.25,56.48,3190337
SBAC,03/09/16,93.85,94.94,91.06,91.62,2128283
SBUX,03/09/16,57.78,57.97,56.79,56.995,9457522
SIAL,03/09/16,139.76,139.76,139.76,139.76,0
SIRI,03/09/16,3.9,3.97,3.89,3.96,29250423
SNDK,03/09/16,75.96,76.66,75.64,76.49,4142980
SPLS,03/09/16,9.54,9.74,9.48,9.57,6127433
SRCL,03/09/16,113.96,114.68,113.82,113.91,680960
STX,03/09/16,34.36,35.12,33.9,34.21,4539094
SXCI,03/09/16,61.47,61.47,61.47,61.47,0
SYMC,03/09/16,16.99,17.67,16.74,17.57,11185413
TSLA,03/09/16,204.52,209.37,202.79,208.5,3133639
TXN,03/09/16,54.7,55.14,54.54,54.64,3423626
VIA-B,03/09/16,44.51,44.51,43.16,43.585,52026
VIP,03/09/16,3.8,4,3.76,3.99,1189854
VOD,03/09/16,30.9,31.01,30.68,30.7363,2378679
VRSK,03/09/16,75.92,76.82,75.57,76.39,643434
VRTX,03/09/16,87.45,87.45,84.35,84.58,2177522
WDC,03/09/16,46.77,48.28,46.41,47.36,4748917
WFMI,03/09/16,33.67,34.25,33.65,33.935,4680747
WYNN,03/09/16,81.42,82.44,79.77,81.41,2318193
XLNX,03/09/16,46.09,46.72,46,46.355,2568780
YHOO,03/09/16,33.09,33.5,32.78,33.45,12565346