AAPL,03/15/16,103.91,105.18,103.85,104.58,40007506
ADBE,03/15/16,86.4,87.19,86.22,86.83,2907584
ADI,03/15/16,55.34,56.14,55.16,56.11,1986827
ADP,03/15/16,86.55,87.34,86.41,87.32,1195064
ADSK,03/15/16,56.45,56.46,55.54,56.32,1511331
AKAM,03/15/16,54.89,55.09,54.34,54.67,1842906
ALTR,03/15/16,53.96,53.96,53.96,53.96,0
ALXN,03/15/16,133.75,134.59,130.52,134.44,2163323
AMAT,03/15/16,19.81,19.94,19.77,19.9,10054432
AMGN,03/15/16,144.84,145.3,142.8,143.21,3034138
AMZN,03/15/16,571,581.52,567,577.02,3870602
ATVI,03/15/16,32.34,32.87,32.18,32.48,5373986
AVGO,03/15/16,148.5,149.98,146.08,148.47,3079942
BBBY,03/15/16,50.15,50.15,49.02,49.23,1694488
BIDU,03/15/16,180.72,182.57,179.51,180.22,1623019
BIIB,03/15/16,257.47,257.92,248.54,250.33,1945215
BRCM,03/15/16,54.67,54.67,54.67,54.67,0
CA,03/15/16,30.34,30.49,29.95,30.28,2024371
CELG,03/15/16,99.41,99.62,97.63,97.98,7129761
CERN,03/15/16,52.97,53.2,51.92,52.08,1953666
CHKP,03/15/16,82.04,82.61,81.78,82.42,1100863
CHRW,03/15/16,72.17,73.47,71.88,73.07,1459422
CHTR,03/15/16,185.66,187.08,183.62,186.93,1065308
CMCSA,03/15/16,58.7,59.42,58.69,59.4,7920890
COST,03/15/16,151.8,154.42,151.8,154.18,1399036
CSCO,03/15/16,27.48,27.69,27.45,27.66,16914607
CTSH,03/15/16,57.7,58.23,57.66,58.03,3473958
CTXS,03/15/16,76.23,77.17,75.66,76.96,1133590
DISCA,03/15/16,27.82,27.99,27.46,27.66,2827101
DLTR,03/15/16,80.34,82.08,80.23,81.18,1975501
DTV,03/15/16,93.55,93.55,93.55,93.55,0
EBAY,03/15/16,24.1,24.15,23.54,23.58,8854063
EQIX,03/15/16,311.26,315.61,311.26,312.47,850764
ESRX,03/15/16,70.69,70.85,69.47,69.59,2356499
EXPD,03/15/16,47.59,48.27,47.33,48.12,1040947
EXPE,03/15/16,115.56,117.62,114.86,116.27,2504000
FAST,03/15/16,46.46,47.21,45.18,47.05,2565959
FB,03/15/16,109.13,110.83,108.84,110.67,17594532
FFIV,03/15/16,98.72,99.47,98.41,99,726983
FISV,03/15/16,97.87,98.84,97.74,98.81,739233
FOXA,03/15/16,27.63,28,27.55,27.83,6019049
GILD,03/15/16,89.92,90.07,89.03,89.44,10241565
GMCR,03/15/16,91.67,91.67,91.67,91.67,0
GOOG,03/15/16,726.92,732.29,724.77,728.33,1720780
GRMN,03/15/16,38.94,39.04,38.61,39.02,1028941
HANS,03/15/16,131.36,132.75,130.3,131.98,926982
HSIC,03/15/16,167.3,168.96,166.32,167.58,357685
ILMN,03/15/16,153.85,155.56,147.75,149.98,1137346
INTC,03/15/16,31.34,31.65,31.06,31.65,16900080
INTU,03/15/16,99.14,99.69,98.71,99.33,1012639
ISRG,03/15/16,587.13,594.71,583.36,587.4,504970
KLAC,03/15/16,69.23,69.94,69.23,69.68,1218312
KRFT,03/15/16,88.19,88.19,88.19,88.19,0
LBTYA,03/15/16,36.52,36.6,35.93,36.31,1636326
LLTC,03/15/16,43.53,43.8,43.38,43.74,1965838
LMCA,03/15/16,37.95,38.27,37.73,38.07,593235
MARN,03/15/16,70.01,71.03,70.01,70.41,4007640
MAT,03/15/16,32.45,32.54,31.96,32.24,3088058
MDLZ,03/15/16,41.93,42.15,41.55,41.64,7354105
MSFT,03/15/16,52.8,53.59,52.74,53.59,20976712
MU,03/15/16,11.15,11.15,10.72,10.85,15152552
MXIM,03/15/16,34.19,34.47,33.82,34.45,1669803
MYL,03/15/16,47.18,47.3,45.34,45.92,6754078
NFLX,03/15/16,97.87,98.51,96.43,97.86,9681234
NTAP,03/15/16,26.49,26.54,25.66,25.83,3134080
NVDA,03/15/16,32.13,32.34,31.57,32.14,5655005
ORLY,03/15/16,270.66,273.49,270.15,271.13,568829
PAYX,03/15/16,52.61,53.21,52.4,53.13,1320731
PCAR,03/15/16,53.4,53.41,52.87,53.41,1650365
PCLN,03/15/16,1315.15,1339,1315.15,1332.13,383006
QCOM,03/15/16,51.74,51.83,50.98,51.63,12534724
REGN,03/15/16,369.96,372.28,359.17,367.22,1037504
ROST,03/15/16,57.85,58.5,57.85,58.13,1784532
SBAC,03/15/16,93.6,95.54,93.5,95.07,1022232
SBUX,03/15/16,58.32,59.16,58.17,59.08,7425720
SIAL,03/15/16,139.76,139.76,139.76,139.76,0
SIRI,03/15/16,3.89,3.92,3.86,3.9,21252829
SNDK,03/15/16,76.12,76.47,75.67,75.74,12464293
SPLS,03/15/16,9.64,9.77,9.51,9.6,6122060
SRCL,03/15/16,114.92,119.23,114.81,118.46,1200115
STX,03/15/16,35.35,35.5,33.91,34.62,3613508
SXCI,03/15/16,61.47,61.47,61.47,61.47,0
SYMC,03/15/16,18.29,18.54,18.25,18.46,7046146
TSLA,03/15/16,214.68,218.97,211.5,218.34,3133068
TXN,03/15/16,55.42,55.74,55.07,55.73,3377300
VIA-B,03/15/16,43.76,43.76,42.86,43.23,31178
VIP,03/15/16,3.95,3.99,3.8,3.83,744159
VOD,03/15/16,31.34,31.38,31.19,31.28,3415175
VRSK,03/15/16,76.15,76.83,75.03,76.46,744129
VRTX,03/15/16,84.55,85.41,82.25,82.83,1758919
WDC,03/15/16,47.89,48.1,45.54,45.61,5347354
WFMI,03/15/16,33.19,33.56,33.08,33.31,3658726
WYNN,03/15/16,86.07,86.49,81.95,83.25,3401901
XLNX,03/15/16,47.18,47.22,46.81,47.06,2572624
YHOO,03/15/16,33.32,33.46,33.11,33.26,10669918