AAPL,04/08/16,108.94,109.77,108.17,108.66,23472883
ADBE,04/08/16,94.48,94.5,93.39,94.07,2054420
ADI,04/08/16,58.7,59.01,58.28,58.8,1809669
ADP,04/08/16,90.32,90.68,89.94,90.33,1079037
ADSK,04/08/16,56.85,57.33,56.46,56.76,1157892
AKAM,04/08/16,53.59,53.95,52.2,52.38,1854629
ALTR,04/08/16,53.96,53.96,53.96,53.96,0
ALXN,04/08/16,150,150.62,145.79,148.89,1528586
AMAT,04/08/16,21.04,21.23,20.7,20.79,8550056
AMGN,04/08/16,158.24,159,155.42,156.46,2496615
AMZN,04/08/16,594.32,597.86,589,594.6,2582982
ATVI,04/08/16,33.7,34.16,33.52,33.97,4568754
AVGO,04/08/16,156.28,156.9,154.64,156.15,1841164
BBBY,04/08/16,49.26,49.44,46.9,46.99,4863639
BIDU,04/08/16,184.6,186.3,182.7,183.98,1705894
BIIB,04/08/16,275,275.16,267.33,270.83,2122582
BRCM,04/08/16,54.67,54.67,54.67,54.67,0
CA,04/08/16,30.27,30.46,30.01,30.04,2158410
CELG,04/08/16,109.11,109.2,105.39,106.26,4017986
CERN,04/08/16,56.2,56.66,55.69,56.45,2933013
CHKP,04/08/16,85.92,86.12,84.77,85.14,816776
CHRW,04/08/16,72.18,72.86,71.65,71.84,1009437
CHTR,04/08/16,204.74,206.48,201.05,202.55,1007956
CMCSA,04/08/16,61.63,61.97,61.28,61.6,5662078
COST,04/08/16,152.98,152.98,150.92,151.65,1851342
CSCO,04/08/16,27.71,27.94,27.58,27.69,13938315
CTSH,04/08/16,60.5,60.8,59.92,60.16,2523851
CTXS,04/08/16,78.15,79.49,77.95,78.5,1072722
DISCA,04/08/16,28.39,28.43,27.9,28.17,2871415
DLTR,04/08/16,80.94,80.98,79.42,79.66,1477398
DTV,04/08/16,93.55,93.55,93.55,93.55,0
EBAY,04/08/16,24.21,24.38,23.88,24.07,8443601
EQIX,04/08/16,328.72,329.72,322.92,325.99,548908
ESRX,04/08/16,70.22,70.95,69.58,70.09,10668514
EXPD,04/08/16,47.61,48.09,47.33,47.49,722776
EXPE,04/08/16,104.1,104.1,102.51,102.97,2258070
FAST,04/08/16,47.21,47.62,47.01,47.13,2451289
FB,04/08/16,114.3,114.33,109.9,110.63,48344771
FFIV,04/08/16,97.99,99.43,96.99,97.45,1340771
FISV,04/08/16,100.82,101.13,100.05,100.46,770628
FOXA,04/08/16,28.86,29.07,28.54,28.59,8799920
GILD,04/08/16,96.21,97.45,95.58,96.09,9557675
GMCR,04/08/16,91.67,91.67,91.67,91.67,0
GOOG,04/08/16,743.97,745.45,735.55,739.15,1284645
GRMN,04/08/16,39.96,40.2,39.42,39.63,608300
HANS,04/08/16,132.89,133.47,131.89,132.58,798140
HSIC,04/08/16,168.97,169.64,167.95,167.99,355258
ILMN,04/08/16,170.36,172.3,167.21,168.36,864985
INTC,04/08/16,31.76,32.02,31.48,31.63,16299891
INTU,04/08/16,103.86,104.11,102.92,103.38,650132
ISRG,04/08/16,620.93,626.8,615.17,619.77,259880
KLAC,04/08/16,72.44,72.72,71.89,72.07,599779
KRFT,04/08/16,88.19,88.19,88.19,88.19,0
LBTYA,04/08/16,38.22,39.08,38,39.02,2178188
LLTC,04/08/16,44.27,44.57,44.03,44.3,928748
LMCA,04/08/16,38.14,38.52,37.92,38.48,922048
MARN,04/08/16,66,66.62,65.74,66.57,9360189
MAT,04/08/16,32.63,32.91,32.29,32.3,3933422
MDLZ,04/08/16,41.69,42.35,41.67,42.32,8021864
MSFT,04/08/16,54.72,55.28,54.32,54.42,22126869
MU,04/08/16,10.64,10.89,10.57,10.72,18855232
MXIM,04/08/16,36.99,37.38,36.63,36.65,2386190
MYL,04/08/16,48.36,48.91,46.63,47,4389246
NFLX,04/08/16,105.12,105.33,102.82,103.81,7791916
NTAP,04/08/16,25.97,26.4,25.71,25.81,2024178
NVDA,04/08/16,35.72,35.95,35.31,35.66,6371926
ORLY,04/08/16,270.55,271.11,267.84,269.82,523786
PAYX,04/08/16,53.23,53.43,52.87,53.04,1200720
PCAR,04/08/16,52.94,53.76,52.45,52.65,1554919
PCLN,04/08/16,1282.78,1283.55,1271.31,1274.15,298536
QCOM,04/08/16,50.37,51.15,50.25,50.56,5534314
REGN,04/08/16,420.9,424,401.7,404.94,1215475
ROST,04/08/16,56.67,56.8,56.18,56.53,1923147
SBAC,04/08/16,99.56,102.99,98.65,99.81,437486
SBUX,04/08/16,61.5,61.64,60.7,61.04,5023111
SIAL,04/08/16,139.76,139.76,139.76,139.76,0
SIRI,04/08/16,3.84,3.87,3.79,3.85,56187903
SNDK,04/08/16,76.75,76.8,76.14,76.52,2402458
SPLS,04/08/16,11.01,11.1,10.8,11.02,7573193
SRCL,04/08/16,127.69,128.94,127.47,128.2,740148
STX,04/08/16,33.39,34.12,33.08,33.23,2956627
SXCI,04/08/16,61.47,61.47,61.47,61.47,0
SYMC,04/08/16,18.28,18.39,18.04,18.15,8583588
TSLA,04/08/16,260.5,260.82,248.02,250.07,7265555
TXN,04/08/16,57.57,58.08,57.57,57.89,3148667
VIA-B,04/08/16,42.15,42.15,40.73,41.39,23548
VIP,04/08/16,3.75,3.99,3.66,3.93,981873
VOD,04/08/16,32.08,32.52,32.07,32.22,5163609
VRSK,04/08/16,78.05,78.12,77.29,77.58,639912
VRTX,04/08/16,87.29,88,84.18,85.25,1522799
WDC,04/08/16,43.41,44.32,42.78,43.1,4675174
WFMI,04/08/16,30.81,30.84,30.12,30.27,4299179
WYNN,04/08/16,100.62,102.44,97.4,98.78,6205649
XLNX,04/08/16,46.48,46.75,45.98,46.3,1751738
YHOO,04/08/16,36.86,36.92,35.62,36.07,20098603