AAPL,04/05/16,109.65,110.73,109.42,109.81,25985452
ADBE,04/05/16,93.23,94.77,93.22,94.17,2419400
ADI,04/05/16,58.43,58.86,58.29,58.48,1664773
ADP,04/05/16,90.69,90.69,89.39,89.75,1749091
ADSK,04/05/16,57.62,57.96,56.99,57.11,1123921
AKAM,04/05/16,54.19,54.32,52.76,53.14,2100589
ALTR,04/05/16,53.96,53.96,53.96,53.96,0
ALXN,04/05/16,145.98,149.71,145.21,148.03,1707161
AMAT,04/05/16,21,21.13,20.88,20.95,8483608
AMGN,04/05/16,153.68,155.16,152.62,152.95,2566445
AMZN,04/05/16,590.77,593.47,585.25,586.14,2213620
ATVI,04/05/16,33.91,34.35,33.6,33.71,5604291
AVGO,04/05/16,154.68,157.05,154.45,155.03,5626842
BBBY,04/05/16,49.01,49.46,48.8,49.06,2326192
BIDU,04/05/16,187.63,187.89,182.15,183.8,2929746
BIIB,04/05/16,262.28,267.75,262.15,265.62,1678282
BRCM,04/05/16,54.67,54.67,54.67,54.67,0
CA,04/05/16,30.55,30.72,30.31,30.35,3644165
CELG,04/05/16,99.96,102.7,99.86,102.12,4693943
CERN,04/05/16,54.15,54.35,53.6,54.03,1400096
CHKP,04/05/16,84.81,85.35,84.49,84.77,1099350
CHRW,04/05/16,73.3,74.13,72.87,73.53,773232
CHTR,04/05/16,202.75,204.53,202.15,203.32,1162202
CMCSA,04/05/16,60.98,61.43,60.8,61.13,6990205
COST,04/05/16,157.89,158,155.71,155.99,1828140
CSCO,04/05/16,27.64,27.83,27.46,27.58,23592548
CTSH,04/05/16,61.35,61.56,60.89,61.18,2504005
CTXS,04/05/16,78.42,79.13,77.66,78.51,1330183
DISCA,04/05/16,28.65,28.83,28.36,28.62,2350137
DLTR,04/05/16,81.73,81.79,80.17,80.4,2330701
DTV,04/05/16,93.55,93.55,93.55,93.55,0
EBAY,04/05/16,23.96,24.67,23.65,24.39,16474782
EQIX,04/05/16,330,333.21,328.24,328.64,421973
ESRX,04/05/16,67.53,68.17,66.89,67.24,6110863
EXPD,04/05/16,47.57,48.05,47.36,47.78,1123261
EXPE,04/05/16,104.62,104.98,102.42,104.05,3811930
FAST,04/05/16,48.73,48.73,46.84,47.38,3649019
FB,04/05/16,112,113.32,111.9,112.22,22558314
FFIV,04/05/16,104.24,104.67,102.84,103.34,839921
FISV,04/05/16,101.16,102.11,100.84,100.97,1210695
FOXA,04/05/16,28.37,28.63,28.23,28.35,7081163
GILD,04/05/16,93.55,96.69,93.5,95.57,11643094
GMCR,04/05/16,91.67,91.67,91.67,91.67,0
GOOG,04/05/16,738,742.8,735.37,737.8,1115647
GRMN,04/05/16,40.06,40.33,39.86,40.05,1366277
HANS,04/05/16,134.16,135.8,133.31,134.62,1648996
HSIC,04/05/16,171.65,172.27,169.35,169.44,392429
ILMN,04/05/16,166,167.64,163.45,163.73,877729
INTC,04/05/16,31.89,32.12,31.72,31.9,19678174
INTU,04/05/16,104.43,104.86,103.78,103.9,941268
ISRG,04/05/16,617.52,619.25,609.36,612.92,315350
KLAC,04/05/16,72.51,72.95,72.27,72.37,671705
KRFT,04/05/16,88.19,88.19,88.19,88.19,0
LBTYA,04/05/16,38.56,38.67,37.81,37.97,1819461
LLTC,04/05/16,44.64,44.95,44.33,44.46,1713644
LMCA,04/05/16,38.1,38.21,37.76,38.13,811091
MARN,04/05/16,65.88,66.09,65.26,65.84,5753387
MAT,04/05/16,33.51,33.7,33.04,33.08,3207484
MDLZ,04/05/16,41,41.15,40.7,41.03,9963531
MSFT,04/05/16,55.13,55.3,54.46,54.56,18826420
MU,04/05/16,10.63,10.72,10.38,10.4,20671255
MXIM,04/05/16,36.38,36.88,36.1,36.27,1373995
MYL,04/05/16,46.25,46.55,45.6,45.92,5705700
NFLX,04/05/16,103.44,105.75,103.25,104.94,9980940
NTAP,04/05/16,26.5,26.83,26.22,26.63,2770472
NVDA,04/05/16,35.48,36.08,35.34,35.75,8390696
ORLY,04/05/16,271.17,271.92,269.99,270.51,569788
PAYX,04/05/16,54.51,54.51,53.05,53.11,2144216
PCAR,04/05/16,53.21,53.28,52.55,52.83,2304803
PCLN,04/05/16,1270,1287.86,1265.56,1279.08,362163
QCOM,04/05/16,50.44,50.52,50,50.07,6342145
REGN,04/05/16,401.85,411.85,399.29,403.65,1017321
ROST,04/05/16,58.29,58.51,57.51,57.9,2279632
SBAC,04/05/16,100.69,101.36,100.09,100.09,1115076
SBUX,04/05/16,59.88,60.23,59.44,60.04,4931502
SIAL,04/05/16,139.76,139.76,139.76,139.76,0
SIRI,04/05/16,3.88,3.89,3.83,3.87,44008614
SNDK,04/05/16,76.02,76.14,75.21,75.45,2428601
SPLS,04/05/16,10.93,11.34,10.84,10.88,18809586
SRCL,04/05/16,126.84,126.94,125.98,126.8,1086487
STX,04/05/16,33.27,33.4,32.65,32.86,3347382
SXCI,04/05/16,61.47,61.47,61.47,61.47,0
SYMC,04/05/16,18.47,18.5,18.31,18.37,8511937
TSLA,04/05/16,240.5,256.56,240,255.47,9897834
TXN,04/05/16,57.55,58.28,57.38,57.71,4314749
VIA-B,04/05/16,42.61,43,41.41,42.27,70819
VIP,04/05/16,4.08,4.08,3.88,3.94,1211523
VOD,04/05/16,31.19,31.27,30.5,30.66,5056299
VRSK,04/05/16,78.8,79.4,78.48,78.71,471753
VRTX,04/05/16,82.54,86.47,81.52,84.16,2831658
WDC,04/05/16,45.75,45.9,43.81,44.13,6031303
WFMI,04/05/16,30.19,30.47,30.12,30.22,4885175
WYNN,04/05/16,91.62,93.3,90.4,90.92,4017266
XLNX,04/05/16,46.9,47.14,46.81,46.91,2177542
YHOO,04/05/16,36.7,36.92,36.22,36.41,12303413