AAPL,04/28/16,97.55,97.88,94.25,94.8075,80981967
ADBE,04/28/16,94.8,95.74,93.15,93.64,3419786
ADI,04/28/16,59.2,59.56,57.56,57.86,2419375
ADP,04/28/16,87.84,90.89,87.4,89.0875,2880566
ADSK,04/28/16,60.81,62.34,60.72,61.39,2444200
AKAM,04/28/16,54.48,54.81,52.29,52.41,2486487
ALTR,04/28/16,53.96,53.96,53.96,53.96,0
ALXN,04/28/16,142.99,146.48,139.12,142.53,3219875
AMAT,04/28/16,21.26,21.29,20.72,20.81,10673148
AMGN,04/28/16,159.6,163.68,159.36,160.56,3182308
AMZN,04/28/16,615.54,626.8,599.2,602,6122047
ATVI,04/28/16,34.24,34.87,33.78,33.9,5117623
AVGO,04/28/16,150.39,154.02,147.33,147.99,2482392
BBBY,04/28/16,49.99,50,48.12,48.23,1814449
BIDU,04/28/16,187.35,190.33,185.54,185.985,3344291
BIIB,04/28/16,278,284.05,277.51,281.045,1365581
BRCM,04/28/16,54.67,54.67,54.67,54.67,0
CA,04/28/16,30.66,30.77,29.96,30.11,2910032
CELG,04/28/16,105.08,110.2,103.36,108.03,8478675
CERN,04/28/16,57.57,58.31,57.08,57.65,1285190
CHKP,04/28/16,83.57,84.13,82.41,82.58,813533
CHRW,04/28/16,70.94,71.61,69.84,70.83,2404729
CHTR,04/28/16,207,212.9,205.63,209.75,3144078
CMCSA,04/28/16,60.72,62,60.5,61.15,13432446
COST,04/28/16,152.01,153.65,151.14,151.44,2119392
CSCO,04/28/16,28.53,28.59,27.79,27.955,25975378
CTSH,04/28/16,60.1,60.5,59.58,59.73,3009966
CTXS,04/28/16,83.29,83.9,81.71,82.05,1496270
DISCA,04/28/16,28.29,28.59,27.94,28.15,2123446
DLTR,04/28/16,81.63,81.98,79.87,80.05,1373446
DTV,04/28/16,93.55,93.55,93.55,93.55,0
EBAY,04/28/16,25.09,25.34,24.55,24.62,12999367
EQIX,04/28/16,330.77,334.62,327.19,328.24,464104
ESRX,04/28/16,75.52,76.35,74.73,74.93,4215648
EXPD,04/28/16,50.16,50.46,49.56,49.85,1603114
EXPE,04/28/16,107.55,110.79,106.83,106.995,5388576
FAST,04/28/16,47.09,47.99,47.031,47.275,4679104
FB,04/28/16,119.57,120.79,116.23,116.73,86089488
FFIV,04/28/16,106.45,106.64,104,104.24,818305
FISV,04/28/16,98.74,99.96,98.14,98.34,889401
FOXA,04/28/16,30.69,30.99,30.4,30.7,8855125
GILD,04/28/16,100.41,100.75,96.8,96.9775,13918166
GMCR,04/28/16,91.67,91.67,91.67,91.67,0
GOOG,04/28/16,708.26,714.17,689.55,691.02,2788111
GRMN,04/28/16,43.75,44.36,43.12,43.26,1345142
HANS,04/28/16,123.78,128.26,123.58,127.84,3144414
HSIC,04/28/16,173.48,174.75,169.78,170.53,438797
ILMN,04/28/16,137.61,139.3,135.19,135.75,1459754
INTC,04/28/16,31.45,31.71,31.03,31.1,24296190
INTU,04/28/16,308,312.9,307.2,311.4,4356229
ISRG,04/28/16,627.84,644.91,627.84,631.5,365903
KLAC,04/28/16,71.97,71.97,70.72,70.82,1464526
KRFT,04/28/16,88.19,88.19,88.19,88.19,0
LBTYA,04/28/16,38.78,39,38,38.14,2178937
LLTC,04/28/16,46.06,46.72,45.49,45.6,2292774
LMCA,04/28/16,18.29,18.79,18.22,18.51,318474
MARN,04/28/16,68.89,70.75,67.56,69.24,7183760
MAT,04/28/16,32.11,32.2,31.24,31.32,3294446
MDLZ,04/28/16,43.69,44.05,43.25,43.37,7033556
MSFT,04/28/16,50.62,50.77,49.56,49.93,41114839
MU,04/28/16,11.53,12.405,11.52,11.645,40858369
MXIM,04/28/16,37.36,38,36.79,36.89,2600705
MYL,04/28/16,43.75,43.88,42.46,42.6,8479061
NFLX,04/28/16,91.5,92.67,90.09,90.28,11290223
NTAP,04/28/16,24.65,24.69,24.28,24.31,2522841
NVDA,04/28/16,37.08,37.3,36.11,36.2,9324211
ORLY,04/28/16,261.54,269.46,261,265.13,1836496
PAYX,04/28/16,52.64,53.29,52.29,52.82,1933855
PCAR,04/28/16,59.91,60.64,59.34,59.58,2142434
PCLN,04/28/16,1330,1355.91,1310.15,1317.59,707826
QCOM,04/28/16,52.48,53.28,52.04,52.13,7432740
REGN,04/28/16,387.11,401.78,385,391.3,910858
ROST,04/28/16,57.99,58.22,57.31,57.44,1928156
SBAC,04/28/16,104.02,105.53,103.34,104.05,575937
SBUX,04/28/16,56.6,57.36,56.32,56.42,8944845
SIAL,04/28/16,139.76,139.76,139.76,139.76,0
SIRI,04/28/16,4.02,4.05,3.92,3.92,53895350
SNDK,04/28/16,76.11,76.81,75.96,76.5,2770489
SPLS,04/28/16,10.63,10.68,10.38,10.38,4616279
SRCL,04/28/16,121.58,124.32,121.47,121.74,1226944
STX,04/28/16,27.14,27.58,26.78,26.9,7259323
SXCI,04/28/16,61.47,61.47,61.47,61.47,0
SYMC,04/28/16,16.89,17.32,16.59,16.89,23128830
TSCO,04/28/16,173.8,175.38,171.75,173.3,21830458
TSLA,04/28/16,249.85,253.43,247.44,247.71,2479337
TXN,04/28/16,60,60.6,58.49,58.69,9215817
VIA-B,04/28/16,45.83,46.15,43.12,45.47,63362
VIP,04/28/16,3.73,3.84,3.71,3.78,683832
VOD,04/28/16,224.95,225,221.7,223.9,45955004
VRSK,04/28/16,78.41,79.43,78.34,78.68,554862
VRTX,04/28/16,81.24,90.25,78.84,86.75,5385029
WDC,04/28/16,46.42,47.58,45.76,46.12,7141828
WFMI,04/28/16,29.42,30.56,29.26,29.79,9549196
WYNN,04/28/16,88.36,92.37,88.29,89.22,2939411
XLNX,04/28/16,44.46,45.75,41.53,43.23,18889042
YHOO,04/28/16,36.92,37.44,36.51,36.59,12912643