AAPL,04/11/16,108.97,110.61,108.83,109.04,28251801
ADBE,04/11/16,94.43,94.81,92.84,92.95,2137450
ADI,04/11/16,59.09,59.64,58.57,58.6,1454973
ADP,04/11/16,90.95,90.99,89.69,89.71,1529507
ADSK,04/11/16,57.07,57.88,56.77,56.87,1279044
AKAM,04/11/16,52.69,52.99,51.01,51.06,2375823
ALTR,04/11/16,53.96,53.96,53.96,53.96,0
ALXN,04/11/16,150,150.98,146.93,147.88,1274938
AMAT,04/11/16,20.95,21.17,20.92,20.94,13491058
AMGN,04/11/16,156.4,157.75,155.28,156.39,2611599
AMZN,04/11/16,596.14,604,594.91,595.93,2684411
ATVI,04/11/16,34.12,34.38,33.41,33.41,4440911
AVGO,04/11/16,157.43,157.8,155.6,155.61,1836721
BBBY,04/11/16,46.81,47.8,46.37,46.4,3684415
BIDU,04/11/16,185.76,187.15,184.76,185.07,1865205
BIIB,04/11/16,271.57,272.98,264.21,265.19,1849849
BRCM,04/11/16,54.67,54.67,54.67,54.67,0
CA,04/11/16,30.1,30.46,30.07,30.08,2994136
CELG,04/11/16,106.62,107.06,103.29,103.81,4761249
CERN,04/11/16,56.56,56.97,54.96,55.11,1918607
CHKP,04/11/16,85.24,85.96,84.83,84.91,681001
CHRW,04/11/16,71.97,72.58,71.52,71.77,1340151
CHTR,04/11/16,203.3,203.74,200.16,200.38,901757
CMCSA,04/11/16,61.92,62.1,61.44,61.44,7028671
COST,04/11/16,151.34,151.94,148.96,149.05,2242502
CSCO,04/11/16,27.95,28.18,27.61,27.62,18389876
CTSH,04/11/16,60.66,61.12,59.96,59.98,3323718
CTXS,04/11/16,78.9,80.2,78.36,78.55,1823721
DISCA,04/11/16,28.44,28.6,28.05,28.35,3189447
DLTR,04/11/16,79.53,80.44,78.87,78.91,1125030
DTV,04/11/16,93.55,93.55,93.55,93.55,0
EBAY,04/11/16,24.17,24.44,24.03,24.06,7268604
EQIX,04/11/16,327.96,328,323.46,323.99,601574
ESRX,04/11/16,70.1,70.42,69.32,69.71,3356653
EXPD,04/11/16,47.79,48.33,47.62,47.91,1217006
EXPE,04/11/16,103,104.11,101.84,101.96,1654505
FAST,04/11/16,47.31,47.62,46.8,46.94,3758553
FB,04/11/16,110.69,110.91,108.77,108.99,39441494
FFIV,04/11/16,98.08,99.78,97.28,97.28,692572
FISV,04/11/16,100.91,101.42,99.7,99.75,658490
FOXA,04/11/16,28.75,28.96,28.5,28.53,6428460
GILD,04/11/16,96.41,97.05,95.74,95.83,8660112
GMCR,04/11/16,91.67,91.67,91.67,91.67,0
GOOG,04/11/16,743.02,745,736.05,736.1,1190338
GRMN,04/11/16,39.75,40.58,39.6,39.94,1320646
HANS,04/11/16,132.36,133.13,130.37,130.64,725987
HSIC,04/11/16,168.96,169.18,166.11,166.6,443280
ILMN,04/11/16,171.48,174.21,169.36,169.9,994573
INTC,04/11/16,31.89,32.34,31.66,31.67,19417310
INTU,04/11/16,104.06,104.06,102.3,102.62,979946
ISRG,04/11/16,623.04,626.92,618.8,620.2,228087
KLAC,04/11/16,72.43,72.7,72.14,72.17,725876
KRFT,04/11/16,88.19,88.19,88.19,88.19,0
LBTYA,04/11/16,39.23,39.78,38.8,38.83,1792260
LLTC,04/11/16,44.39,44.77,44.31,44.35,1222961
LMCA,04/11/16,38.56,38.74,38.04,38.14,741976
MARN,04/11/16,66.75,68.07,66.66,67.12,6457388
MAT,04/11/16,32.33,33.03,32.32,32.59,3905060
MDLZ,04/11/16,42.6,42.95,42.11,42.16,6489329
MSFT,04/11/16,54.49,55.15,54.3,54.31,21027646
MU,04/11/16,10.75,10.92,10.44,10.45,18120097
MXIM,04/11/16,36.71,37.04,36.51,36.52,1458241
MYL,04/11/16,47.33,47.47,45.21,45.56,5724520
NFLX,04/11/16,104.04,104.98,102.62,102.68,7149032
NTAP,04/11/16,25.91,26.57,25.64,26.12,2015695
NVDA,04/11/16,35.87,36.47,35.76,35.88,9606439
ORLY,04/11/16,269.6,270.39,266.79,266.93,568862
PAYX,04/11/16,53.25,53.57,52.6,52.68,1615908
PCAR,04/11/16,52.46,53.58,52.44,52.72,2123026
PCLN,04/11/16,1281.95,1288.39,1263.2,1264.63,290787
QCOM,04/11/16,50.86,51.58,50.86,51,8548841
REGN,04/11/16,407.37,407.37,392.92,396.14,1059182
ROST,04/11/16,56.53,56.92,56.01,56.05,1929709
SBAC,04/11/16,100.59,101.44,98.75,98.77,629331
SBUX,04/11/16,61.22,61.5,60.78,60.9,6009092
SIAL,04/11/16,139.76,139.76,139.76,139.76,0
SIRI,04/11/16,3.83,3.87,3.81,3.81,60434514
SNDK,04/11/16,76.64,77.21,76.61,76.79,1829615
SPLS,04/11/16,11.1,11.31,11.02,11.03,7371552
SRCL,04/11/16,128.58,128.75,126.09,126.1,732189
STX,04/11/16,34.35,35.79,34.21,34.9701,7494662
SXCI,04/11/16,61.47,61.47,61.47,61.47,0
SYMC,04/11/16,18.27,18.39,17.95,17.97,7418150
TSLA,04/11/16,251,258.99,245.3,249.92,9077766
TXN,04/11/16,57.9,58.63,57.79,57.82,3506732
VIA-B,04/11/16,41.58,42.22,41.23,41.44,35620
VIP,04/11/16,3.98,4.06,3.91,3.95,1197009
VOD,04/11/16,32.5,32.55,32.19,32.2,3634401
VRSK,04/11/16,77.97,77.99,76.76,76.84,525748
VRTX,04/11/16,85.96,86.79,84.06,84.47,1393166
WDC,04/11/16,43.8,45.49,43.52,44.23,4983201
WFMI,04/11/16,30.38,30.47,29.61,29.64,4580269
WYNN,04/11/16,99.63,101.45,98.3,98.31,3768467
XLNX,04/11/16,46.41,46.75,46.19,46.21,1473248
YHOO,04/11/16,36.38,36.85,36.32,36.48,13164555