AAPL,04/14/16,111.64,112.39,111.33,112.1,25128780
ADBE,04/14/16,94.34,94.71,94.01,94.44,1728958
ADI,04/14/16,59.23,59.62,58.68,59.44,1527223
ADP,04/14/16,90.53,90.64,89.96,90.26,1767359
ADSK,04/14/16,57.76,58.4,57.41,58.08,977678
AKAM,04/14/16,51.53,52.34,51.13,51.67,1259351
ALTR,04/14/16,53.96,53.96,53.96,53.96,0
ALXN,04/14/16,153.55,155.99,152.02,154.75,971780
AMAT,04/14/16,21.31,21.52,20.72,21.48,17301974
AMGN,04/14/16,159.81,160.77,159.37,160.12,2372690
AMZN,04/14/16,616.5,624.38,615.07,620.75,3447706
ATVI,04/14/16,35.29,35.29,34.78,34.91,3823317
AVGO,04/14/16,157.29,159.11,156,158.82,2734397
BBBY,04/14/16,48.1,48.45,47.77,47.84,1652628
BIDU,04/14/16,194.98,197.5,192.81,195.72,2018582
BIIB,04/14/16,270.71,272,269.07,270.56,895913
BRCM,04/14/16,54.67,54.67,54.67,54.67,0
CA,04/14/16,30.24,30.38,29.99,30.05,2238574
CELG,04/14/16,107.53,107.94,106.07,106.99,3135715
CERN,04/14/16,55.94,56.52,55.78,56.44,1251264
CHKP,04/14/16,87.9,89.2,87.5,88.33,2380840
CHRW,04/14/16,73.01,73.31,72.43,72.9,746403
CHTR,04/14/16,202.35,203.03,200.61,200.81,1290521
CMCSA,04/14/16,62.16,62.3,61.67,61.84,6509925
COST,04/14/16,152.59,152.91,151.14,151.4,2337367
CSCO,04/14/16,28.31,28.4,28.1,28.25,14772061
CTSH,04/14/16,60.45,60.76,60.06,60.36,2676179
CTXS,04/14/16,80.11,80.9,79.47,80.81,1319012
DISCA,04/14/16,28.69,28.84,28.37,28.38,2030253
DLTR,04/14/16,80.37,80.75,79.69,80.25,998979
DTV,04/14/16,93.55,93.55,93.55,93.55,0
EBAY,04/14/16,25.15,25.32,24.96,25.21,7758397
EQIX,04/14/16,320.78,322.19,318.6,320.75,350465
ESRX,04/14/16,71.33,71.64,70.93,71.17,2452467
EXPD,04/14/16,48.5,48.91,48.17,48.7,1220205
EXPE,04/14/16,109.15,109.5,107.63,108.8,3033854
FAST,04/14/16,45.97,46.08,45.62,45.77,2060876
FB,04/14/16,110.65,112.04,110.26,110.84,28192117
FFIV,04/14/16,97.3,97.77,96.44,96.85,648697
FISV,04/14/16,100.53,100.62,99.58,99.67,918812
FOXA,04/14/16,30,30,29.64,29.85,8408296
GILD,04/14/16,97.01,98.77,96.9,98.22,8515288
GMCR,04/14/16,91.67,91.67,91.67,91.67,0
GOOG,04/14/16,754.01,757.31,752.71,753.2,1117020
GRMN,04/14/16,42.3,42.32,41.9,42.09,904176
HANS,04/14/16,128.72,130.32,126.31,128.44,3405496
HSIC,04/14/16,169.48,170.13,168.5,169.6,293891
ILMN,04/14/16,174.01,174.21,171.81,172.64,647810
INTC,04/14/16,31.78,31.89,31.55,31.8,21334734
INTU,04/14/16,103.96,104.05,102.82,102.93,1246925
ISRG,04/14/16,627.01,628.6,622,623.09,156958
KLAC,04/14/16,72.38,72.7,71.93,72.49,509821
KRFT,04/14/16,88.19,88.19,88.19,88.19,0
LBTYA,04/14/16,39.53,39.56,39.19,39.51,1753506
LLTC,04/14/16,45.09,45.17,44.55,45.12,1103720
LMCA,04/14/16,39.29,39.31,38.74,38.77,637194
MARN,04/14/16,67.65,68.15,67.26,67.84,4284815
MAT,04/14/16,33.53,33.81,33.1,33.28,2492306
MDLZ,04/14/16,42.74,42.85,42.12,42.16,8402119
MSFT,04/14/16,55.31,55.58,55.07,55.36,20424653
MU,04/14/16,10.74,10.79,10.39,10.4,17592508
MXIM,04/14/16,37.03,37.03,36.08,36.81,2634563
MYL,04/14/16,47.33,47.99,46.78,47.59,2565556
NFLX,04/14/16,110.03,111.64,109.15,110.42,9445237
NTAP,04/14/16,26.29,26.29,25.22,25.64,3411209
NVDA,04/14/16,36.64,37,36.49,36.84,10309293
ORLY,04/14/16,274,274,269.48,269.74,755567
PAYX,04/14/16,53.14,53.25,52.82,52.93,1224572
PCAR,04/14/16,55.8,56.03,55.1,55.81,1857967
PCLN,04/14/16,1323,1340,1319,1336.39,516670
QCOM,04/14/16,51.79,51.89,51.24,51.82,7819322
REGN,04/14/16,412.16,414.58,401.81,406.83,445728
ROST,04/14/16,57.01,57.07,56.02,57,2570745
SBAC,04/14/16,101.67,101.99,100.58,100.86,384527
SBUX,04/14/16,60.26,60.4,59.91,60.13,5087349
SIAL,04/14/16,139.76,139.76,139.76,139.76,0
SIRI,04/14/16,3.9,3.94,3.88,3.89,37765334
SNDK,04/14/16,76.57,76.57,75.62,75.89,2837127
SPLS,04/14/16,11.24,11.24,10.97,11.12,7345882
SRCL,04/14/16,126.18,126.97,125.18,125.35,548813
STX,04/14/16,29.63,29.85,26.93,27.11,48340753
SXCI,04/14/16,61.47,61.47,61.47,61.47,0
SYMC,04/14/16,17.99,18.06,17.8,17.89,6990827
TSLA,04/14/16,253,256.84,251.05,251.86,4104093
TXN,04/14/16,58.83,59.27,58.13,59.22,4841716
VIA-B,04/14/16,43.34,43.37,41.76,41.96,34017
VIP,04/14/16,4.1,4.14,4.02,4.04,948428
VOD,04/14/16,32.19,32.44,32.12,32.35,1943591
VRSK,04/14/16,78.55,78.69,77.44,77.86,631468
VRTX,04/14/16,85.13,88.08,84.73,87.08,1307811
WDC,04/14/16,42.19,42.35,40.71,41.82,14567222
WFMI,04/14/16,30.35,30.71,30.18,30.65,4391066
WYNN,04/14/16,101,101.16,96.6,97.67,3869438
XLNX,04/14/16,46.51,46.55,45.69,46.55,1774909
YHOO,04/14/16,37.47,37.5,36.85,37.17,16478764