AAPL,04/15/16,112.06,112.3,109.73,109.85,46214001
ADBE,04/15/16,94.66,95.22,94.16,95.16,2168051
ADI,04/15/16,59.39,59.39,58.64,58.66,2060089
ADP,04/15/16,90.83,90.83,89.75,90.15,1729578
ADSK,04/15/16,58,58.52,57.44,58.42,1782085
AKAM,04/15/16,51.58,51.91,50.77,50.93,1976833
ALTR,04/15/16,53.96,53.96,53.96,53.96,0
ALXN,04/15/16,155.13,155.29,151.65,153.09,1557863
AMAT,04/15/16,21.47,21.5,21.29,21.47,12002706
AMGN,04/15/16,160.15,160.39,158.46,160.13,2767997
AMZN,04/15/16,621.92,626.77,618.11,625.89,2864169
ATVI,04/15/16,35.02,35.07,34.34,34.57,5329377
AVGO,04/15/16,158.13,158.34,154.52,155.49,2747738
BBBY,04/15/16,47.95,48.33,47.7,48.04,1392284
BIDU,04/15/16,195.32,195.41,191.76,193.22,1628074
BIIB,04/15/16,270.56,271.07,265.31,268.5,1672421
BRCM,04/15/16,54.67,54.67,54.67,54.67,0
CA,04/15/16,30.05,30.28,29.95,30.14,2443885
CELG,04/15/16,106.84,107.42,105.08,107.34,5159252
CERN,04/15/16,56.51,57.04,56.19,57.0108,2029809
CHKP,04/15/16,88.5,89.07,88.1,88.4,1347300
CHRW,04/15/16,73.41,74.52,73.2,73.51,1362421
CHTR,04/15/16,202.06,203.98,199.27,203.06,1136520
CMCSA,04/15/16,62.13,62.43,61.4,61.97,8124370
COST,04/15/16,152.15,153.81,151.84,153.17,2654790
CSCO,04/15/16,28.1,28.13,27.73,27.9,23587522
CTSH,04/15/16,60.85,60.96,59.95,60.07,5242518
CTXS,04/15/16,80.48,80.85,79.3,80.55,2333309
DISCA,04/15/16,28.36,28.44,28.01,28.34,2345288
DLTR,04/15/16,80.29,81.88,79.9,81.75,1819177
DTV,04/15/16,93.55,93.55,93.55,93.55,0
EBAY,04/15/16,25.31,25.33,25,25.22,6295781
EQIX,04/15/16,320.5,325.32,319.64,324.1,477193
ESRX,04/15/16,70.92,71.35,70.16,70.98,3520565
EXPD,04/15/16,49.2,49.84,49.12,49.24,1514926
EXPE,04/15/16,108.98,109.23,107.81,109.16,2235377
FAST,04/15/16,45.77,46.04,45.3,45.81,1920012
FB,04/15/16,110.79,110.97,109.2,109.64,20310389
FFIV,04/15/16,96.6,96.67,95.19,95.61,859244
FISV,04/15/16,99.53,99.98,99.11,99.78,768729
FOXA,04/15/16,29.97,30.12,29.69,30.01,12852299
GILD,04/15/16,98.53,98.98,97.62,98.29,8769989
GMCR,04/15/16,91.67,91.67,91.67,91.67,0
GOOG,04/15/16,753.98,761,752.69,759,1787598
GRMN,04/15/16,41.9,42.26,41.75,42.23,783385
HANS,04/15/16,128.72,129.62,125.79,128.33,1831802
HSIC,04/15/16,169.77,170.07,168.79,169.98,274227
ILMN,04/15/16,172.48,173.95,170.06,173.64,868745
INTC,04/15/16,31.79,31.89,31.38,31.46,28381612
INTU,04/15/16,103.17,103.65,102.09,102.83,1616492
ISRG,04/15/16,624.48,627.99,620.03,624.22,262373
KLAC,04/15/16,72.55,72.62,71.88,72.53,486450
KRFT,04/15/16,88.19,88.19,88.19,88.19,0
LBTYA,04/15/16,39.51,39.65,38.89,39.02,2459304
LLTC,04/15/16,45.13,45.2,44.82,44.94,2189487
LMCA,04/15/16,38.83,39.12,38.51,39.06,782662
MARN,04/15/16,67.89,68.58,67.77,67.92,4408434
MAT,04/15/16,33.35,33.81,33.19,33.75,3148583
MDLZ,04/15/16,42.32,43.03,41.91,43.02,7313186
MSFT,04/15/16,55.3,55.92,55.11,55.65,28063175
MU,04/15/16,10.73,10.78,10.46,10.69,25033701
MXIM,04/15/16,36.73,36.94,36.32,36.56,1783037
MYL,04/15/16,47.55,47.6,46.64,46.89,3512023
NFLX,04/15/16,110.64,111.85,109.78,111.51,11687068
NTAP,04/15/16,25.64,25.64,25.06,25.12,3141960
NVDA,04/15/16,36.83,37.46,36.71,37.13,10864978
ORLY,04/15/16,269.75,269.76,268.01,268.75,549261
PAYX,04/15/16,52.79,52.97,52.49,52.87,1349077
PCAR,04/15/16,56.01,56.08,55.64,55.78,1532479
PCLN,04/15/16,1333.67,1335.11,1320.76,1331.9,470755
QCOM,04/15/16,51.93,51.99,51.03,51.06,10075102
REGN,04/15/16,408.86,409.77,400.89,406.73,466303
ROST,04/15/16,57.16,57.34,56.71,56.95,1926185
SBAC,04/15/16,100.98,101.85,100.61,101.59,423917
SBUX,04/15/16,60.24,60.62,60.01,60.51,5908731
SIAL,04/15/16,139.76,139.76,139.76,139.76,0
SIRI,04/15/16,3.92,3.93,3.88,3.9,26183315
SNDK,04/15/16,75.98,76.04,75.52,75.76,3218109
SPLS,04/15/16,11.12,11.18,11.01,11.15,6076395
SRCL,04/15/16,125.61,125.84,125.1,125.42,714160
STX,04/15/16,26.85,27.12,25.54,25.59,19300820
SXCI,04/15/16,61.47,61.47,61.47,61.47,0
SYMC,04/15/16,17.92,18.17,17.85,18.04,6281067
TSLA,04/15/16,251.31,254.6,249.12,254.51,3727415
TXN,04/15/16,59.47,59.47,58.76,58.93,4627701
VIA-B,04/15/16,41.82,42.12,41.25,41.67,64810
VIP,04/15/16,4.01,4.04,3.9,3.95,779341
VOD,04/15/16,32.62,32.94,32.58,32.83,2655157
VRSK,04/15/16,77.86,78.29,77.43,78.15,470517
VRTX,04/15/16,87.42,87.6,81.02,81.75,4151722
WDC,04/15/16,41.65,41.7,39.83,40.49,8089394
WFMI,04/15/16,30.65,30.98,30.42,30.97,6206379
WYNN,04/15/16,97.42,98.66,96.81,97.67,1851281
XLNX,04/15/16,46.49,46.5,45.93,46.01,1666351
YHOO,04/15/16,37.13,37.15,36.42,36.51,18950842