AAPL,04/21/16,106.9,106.93,105.52,105.97,31187703
ADBE,04/21/16,96.21,97.14,95.76,96.37,2044882
ADI,04/21/16,59.05,59.14,58.48,58.81,1353315
ADP,04/21/16,90.06,90.71,89.23,89.35,1521132
ADSK,04/21/16,59.44,60.49,59.42,60.07,1741205
AKAM,04/21/16,51.36,51.71,51.03,51.36,1299193
ALTR,04/21/16,53.96,53.96,53.96,53.96,0
ALXN,04/21/16,157.07,161.64,156.78,161.37,1093506
AMAT,04/21/16,21.09,21.24,20.85,20.945,8863133
AMGN,04/21/16,162.44,164.54,162.03,164.35,2326187
AMZN,04/21/16,631.09,637.82,628.5,631,2515294
ATVI,04/21/16,35.17,35.44,34.96,35.19,2891044
AVGO,04/21/16,152.9,153.28,150.45,151.35,1600221
BBBY,04/21/16,48.89,49.29,48.68,48.76,2142680
BIDU,04/21/16,194.06,195.96,191.75,192.74,1694801
BIIB,04/21/16,268.84,280.13,268.84,279.6,3104330
BRCM,04/21/16,54.67,54.67,54.67,54.67,0
CA,04/21/16,30.5,30.81,30.46,30.51,3425546
CELG,04/21/16,106.51,110.07,106.31,109.92,3928257
CERN,04/21/16,58.17,58.85,58.08,58.46,1762408
CHKP,04/21/16,86.05,86.79,84.12,84.22,2948757
CHRW,04/21/16,74.55,75.29,74.21,74.31,711288
CHTR,04/21/16,198.9,199.98,193.77,199.6,3197289
CMCSA,04/21/16,61.25,61.36,60.38,60.94,14133624
COST,04/21/16,152.49,152.74,150.69,151.42,2070090
CSCO,04/21/16,28.42,28.51,28.16,28.24,16754993
CTSH,04/21/16,59.88,60.42,59.71,60.05,2522701
CTXS,04/21/16,86.5,90,83.69,84.03,5642225
DISCA,04/21/16,28.3,28.85,28.17,28.37,2586185
DLTR,04/21/16,81.83,82.56,81.63,81.9,990417
DTV,04/21/16,93.55,93.55,93.55,93.55,0
EBAY,04/21/16,24.63,24.87,24.6,24.69,8252224
EQIX,04/21/16,324.23,329.32,318.07,319.89,691503
ESRX,04/21/16,73.07,73.87,72.49,73.33,3028970
EXPD,04/21/16,48.82,48.95,48,48.71,842954
EXPE,04/21/16,108.55,108.86,107,108.34,1354023
FAST,04/21/16,45.91,46.66,45.46,45.58,1393972
FB,04/21/16,112.59,114.04,112.31,113.44,19953126
FFIV,04/21/16,100.89,103.16,99.28,102.54,2429056
FISV,04/21/16,99.35,99.53,98.1,98.41,1176201
FOXA,04/21/16,30.01,30.62,30.01,30.33,7506804
GILD,04/21/16,99.91,101.84,99.9,101.74,8843863
GMCR,04/21/16,91.67,91.67,91.67,91.67,0
GOOG,04/21/16,755.38,760.45,749.55,759.14,2441541
GRMN,04/21/16,43.04,43.17,42.21,42.24,917590
HANS,04/21/16,126.04,126.67,124.3,124.54,1637173
HSIC,04/21/16,171.52,172.14,169.13,170.03,375387
ILMN,04/21/16,140,145.1,139.85,144.95,2202137
INTC,04/21/16,31.95,32.06,31.81,31.97,27525237
INTU,04/21/16,103.74,103.93,102.28,102.3,1204757
ISRG,04/21/16,643.56,648.86,639.08,641.91,244638
KLAC,04/21/16,73,73.59,71.7,71.99,1070826
KRFT,04/21/16,88.19,88.19,88.19,88.19,0
LBTYA,04/21/16,37.96,38.02,37.505,37.755,2161565
LLTC,04/21/16,46.17,46.81,46.02,46.33,2607136
LMCA,04/21/16,18.45,18.76,18.31,18.58,663027
MARN,04/21/16,67.73,69.25,67.73,68.23,4458143
MAT,04/21/16,30.77,31.75,29.95,31.13,19428018
MDLZ,04/21/16,43.01,43.17,41.86,41.9,8443601
MSFT,04/21/16,55.58,56.23,55.42,55.78,35683334
MU,04/21/16,10.8,10.89,10.6,10.65,15477586
MXIM,04/21/16,36.25,36.64,36.11,36.52,3242699
MYL,04/21/16,48.04,49.2,48.01,48.8,3453113
NFLX,04/21/16,97.31,97.38,94.78,94.98,18365110
NTAP,04/21/16,24.17,24.3,24.09,24.11,2805951
NVDA,04/21/16,36.46,36.63,36.25,36.41,4400668
ORLY,04/21/16,273.1,273.4,269.69,269.76,599823
PAYX,04/21/16,53.29,53.41,52.21,52.29,1956022
PCAR,04/21/16,56.57,56.72,55.81,55.91,1417679
PCLN,04/21/16,1350,1357.43,1337,1340,266386
QCOM,04/21/16,51.3,51.8,50.74,51.67,16359147
REGN,04/21/16,400.69,411.83,398,409.57,685641
ROST,04/21/16,57.63,58.1,57.2,57.25,2265843
SBAC,04/21/16,104.24,104.33,102.86,103,752042
SBUX,04/21/16,60.9,61.1,60.48,60.64,10660982
SIAL,04/21/16,139.76,139.76,139.76,139.76,0
SIRI,04/21/16,3.95,3.97,3.92,3.94,40317519
SNDK,04/21/16,75.68,75.83,74.79,74.88,5046653
SPLS,04/21/16,10.94,11.04,10.53,10.56,13647614
SRCL,04/21/16,125.27,125.98,123.61,123.71,423327
STX,04/21/16,25.88,25.96,25.23,25.43,8512739
SXCI,04/21/16,61.47,61.47,61.47,61.47,0
SYMC,04/21/16,18.11,18.28,18.04,18.1,5244182
TSLA,04/21/16,249.32,250.9,246.91,248.29,2737932
TXN,04/21/16,58.89,59.13,58.55,58.86,3326362
VIA-B,04/21/16,40.5,45.26,40.3,45.07,230117
VIP,04/21/16,3.93,3.96,3.87,3.87,512304
VOD,04/21/16,33.73,33.73,33.28,33.42,3007430
VRSK,04/21/16,78.44,78.77,78.01,78.06,509393
VRTX,04/21/16,84.39,87.49,84.1,86.81,1717937
WDC,04/21/16,43.46,44.07,42.7,43.35,4455971
WFMI,04/21/16,30.6,30.61,29.4,29.53,8296193
WYNN,04/21/16,96.79,97.18,94.36,95.79,5143150
XLNX,04/21/16,46.31,46.35,45.95,46.03,2106800
YHOO,04/21/16,37.92,38.12,37.35,37.67,11593138