AAPL,04/26/16,104.01,105.3,103.91,104.35,39950762
ADBE,04/26/16,95.96,96.29,95.22,96.15,1400587
ADI,04/26/16,58.77,59.87,58.51,59.33,1709799
ADP,04/26/16,89.82,90.33,89.32,89.79,1616540
ADSK,04/26/16,60,61.02,59.92,61.01,1633691
AKAM,04/26/16,50.93,52.84,50.83,52.66,3664336
ALTR,04/26/16,53.96,53.96,53.96,53.96,0
ALXN,04/26/16,158.08,158.08,151.96,154.01,1443868
AMAT,04/26/16,21.12,21.45,21,21.27,8792522
AMGN,04/26/16,163.39,163.91,162.02,162.85,2131931
AMZN,04/26/16,626.17,626.75,614.88,616.88,2481933
ATVI,04/26/16,35.08,35.43,34.99,35.21,3535658
AVGO,04/26/16,151.49,154.11,150.04,150.76,2545582
BBBY,04/26/16,48.41,49.39,48.11,49.32,1447398
BIDU,04/26/16,188.68,190.88,186.37,188.25,1846624
BIIB,04/26/16,285.63,285.95,280.67,281.7,1463583
BRCM,04/26/16,54.67,54.67,54.67,54.67,0
CA,04/26/16,30.38,30.84,30.33,30.6,2273987
CELG,04/26/16,110.7,110.77,107.21,107.55,5432889
CERN,04/26/16,58.66,58.87,57.68,58.16,1076158
CHKP,04/26/16,84.47,84.68,83.14,83.83,1225305
CHRW,04/26/16,74.57,76.1,74.3,75.71,1481763
CHTR,04/26/16,208.01,213.32,206.83,210.07,6477381
CMCSA,04/26/16,61.02,61.56,60.88,61.05,8701142
COST,04/26/16,152.06,153.45,151.67,152.6,1531499
CSCO,04/26/16,28.35,28.49,28.22,28.45,17322248
CTSH,04/26/16,60.27,60.95,60.16,60.63,2049538
CTXS,04/26/16,83.06,83.32,82.2,83.19,1079245
DISCA,04/26/16,27.6,28.48,27.54,28.2,2877896
DLTR,04/26/16,81.09,82.1,80.81,82.05,1594626
DTV,04/26/16,93.55,93.55,93.55,93.55,0
EBAY,04/26/16,24.22,24.72,24.17,24.49,17227140
EQIX,04/26/16,326.57,333.45,325.57,330.11,648809
ESRX,04/26/16,73.16,74.34,72.05,74.26,6272754
EXPD,04/26/16,48.92,49.8,48.69,49.64,1433964
EXPE,04/26/16,106.68,106.91,105.76,106.64,1286842
FAST,04/26/16,45.6,46.66,45.44,46.48,2457598
FB,04/26/16,110.47,110.5,108.15,108.76,21987932
FFIV,04/26/16,105.62,106.2,105,105.37,709940
FISV,04/26/16,99.08,99.85,98.68,98.9,841935
FOXA,04/26/16,31.12,31.25,30.77,30.96,6958506
GILD,04/26/16,102.02,103.1,101.01,101.33,9158687
GMCR,04/26/16,91.67,91.67,91.67,91.67,0
GOOG,04/26/16,725.42,725.77,703.03,708.14,2708667
GRMN,04/26/16,42.36,42.37,41.67,42.29,1749266
HANS,04/26/16,124.8,125.27,123.57,123.78,1078885
HSIC,04/26/16,172.2,173.97,171.58,172.26,244761
ILMN,04/26/16,142.93,143.5,138.02,139.21,1832889
INTC,04/26/16,31.39,31.7,31.17,31.4,20724821
INTU,04/26/16,104.59,105,103.12,103.92,1224461
ISRG,04/26/16,640,640,630.32,632.5,294268
KLAC,04/26/16,71.68,72.29,71.52,71.84,1063495
KRFT,04/26/16,88.19,88.19,88.19,88.19,0
LBTYA,04/26/16,37.98,39.18,37.88,39.05,2058372
LLTC,04/26/16,46.14,46.63,45.75,45.96,2161200
LMCA,04/26/16,18.49,18.8,18.41,18.58,922354
MARN,04/26/16,67.37,67.51,66.5,67,4434777
MAT,04/26/16,32.35,32.44,31.7,32.28,3951796
MDLZ,04/26/16,42.27,42.5,42.02,42.5,8338770
MSFT,04/26/16,52.26,52.35,51.09,51.44,32869057
MU,04/26/16,10.82,11.65,10.71,11.51,46621028
MXIM,04/26/16,37.76,38.27,37.19,37.44,2961902
MYL,04/26/16,45.2,45.5,43.8,44.99,6845393
NFLX,04/26/16,93.5,93.55,91.25,92.43,15180977
NTAP,04/26/16,24.54,24.76,24.46,24.53,2695348
NVDA,04/26/16,36.67,37.09,36.32,36.48,5306744
ORLY,04/26/16,271.62,274,270.49,272.34,709153
PAYX,04/26/16,52.5,52.81,52.32,52.65,2240281
PCAR,04/26/16,57.98,59.12,56.32,58.93,4718892
PCLN,04/26/16,1334,1336.83,1321.49,1333.95,319457
QCOM,04/26/16,52.54,52.96,52.45,52.91,7448776
REGN,04/26/16,406.77,411.41,404.33,406.66,425602
ROST,04/26/16,57.13,57.84,56.87,57.6,1521786
SBAC,04/26/16,103.99,104.51,103.04,104.33,734879
SBUX,04/26/16,58.05,58.67,57.56,57.72,8785849
SIAL,04/26/16,139.76,139.76,139.76,139.76,0
SIRI,04/26/16,3.97,4.01,3.96,3.97,18576648
SNDK,04/26/16,75.6,76.07,75.6,75.79,2284993
SPLS,04/26/16,10.5,10.74,10.45,10.64,9297920
SRCL,04/26/16,123.3,123.69,121.72,122.6,1155198
STX,04/26/16,26.54,27.1,26.44,27,7282280
SXCI,04/26/16,61.47,61.47,61.47,61.47,0
SYMC,04/26/16,18.11,18.21,17.99,18.04,7354922
TSLA,04/26/16,252.05,255.73,249.39,253.74,3194448
TXN,04/26/16,59.15,59.93,59.07,59.4,3827722
VIA-B,04/26/16,46.35,46.56,45.67,46.15,33727
VIP,04/26/16,3.74,3.82,3.7,3.74,438556
VOD,04/26/16,33.36,33.53,33.24,33.4,2625638
VRSK,04/26/16,78.11,78.94,78.06,78.79,428627
VRTX,04/26/16,85.8,86.01,83.29,84.14,1676553
WDC,04/26/16,43.77,44.76,43.6,44.54,3992211
WFMI,04/26/16,29.68,29.92,29.51,29.82,3425113
WYNN,04/26/16,90.94,92.28,89.26,89.66,3656971
XLNX,04/26/16,46,47.08,45.93,46.95,4123823
YHOO,04/26/16,37.32,37.54,36.91,37.0992,10024682