AAPL,05/03/16,94.23,95.74,93.68,95.18,56324735
ADBE,05/03/16,94.07,94.3899,93.09,93.6225,1776302
ADI,05/03/16,56.33,56.72,56.08,56.23,1619280
ADP,05/03/16,89.19,89.49,87.85,88.81,3224401
ADSK,05/03/16,60.87,61.2,59.7,60.34,1779973
AKAM,05/03/16,50.82,50.94,49.64,49.91,1957207
ALTR,05/03/16,53.96,53.96,53.96,53.96,0
ALXN,05/03/16,141.71,147.79,141,144.37,2207328
AMAT,05/03/16,20.11,20.34,19.98,20.1,16495056
AMGN,05/03/16,158.37,158.46,156,156.35,2816339
AMZN,05/03/16,677.36,680.3,670.43,671.32,4849494
ATVI,05/03/16,34.16,34.59,33.94,34.11,4253853
AVGO,05/03/16,145.1,145.99,142.33,143.2,2370918
BBBY,05/03/16,46.25,46.38,45.32,46.08,1451383
BIDU,05/03/16,175.8,176.38,172,174.32,5439265
BIIB,05/03/16,272.82,276.61,271.09,273.71,1580591
BRCM,05/03/16,54.67,54.67,54.67,54.67,0
CA,05/03/16,29.28,29.87,29.28,29.67,3948195
CELG,05/03/16,103.49,104.65,102.54,103.22,3568778
CERN,05/03/16,56.5,57.08,56.2,56.92,1556677
CHKP,05/03/16,82.37,82.73,81.45,82.16,1083639
CHRW,05/03/16,71.15,71.38,70.48,70.84,1176048
CHTR,05/03/16,215.56,216.5,212.24,212.67,1865111
CMCSA,05/03/16,60.91,61.79,60.65,60.95,11012036
COST,05/03/16,150.08,152.53,149.6,151.41,2169576
CSCO,05/03/16,27.16,27.19,26.61,26.86,34678436
CTSH,05/03/16,57.98,58.3,57.52,57.65,4514492
CTXS,05/03/16,81.79,81.97,80.28,80.69,1031341
DISCA,05/03/16,27.6,27.7,26.92,27,3447271
DLTR,05/03/16,80.46,81.08,79.75,80.61,1102653
DTV,05/03/16,93.55,93.55,93.55,93.55,0
EBAY,05/03/16,24.07,24.25,23.88,23.98,9356027
EQIX,05/03/16,332.45,333.49,328.26,332.89,615361
ESRX,05/03/16,72.92,73.71,72.43,72.79,3886499
EXPD,05/03/16,49.21,49.24,46.9,47.39,4066915
EXPE,05/03/16,115.16,116.79,114.4,115.97,2634469
FAST,05/03/16,46.55,46.81,45.82,46.37,2479154
FB,05/03/16,117.55,118.16,117.02,117.43,23539208
FFIV,05/03/16,102.93,103.03,100.83,100.96,749407
FISV,05/03/16,98.39,99.96,98,98.69,787094
FOXA,05/03/16,30.13,30.25,29.88,29.94,7960021
GILD,05/03/16,88.5,89.12,87,87.17,9692941
GMCR,05/03/16,91.67,91.67,91.67,91.67,0
GOOG,05/03/16,696.87,697.84,692,692.36,1517333
GRMN,05/03/16,42.57,42.82,41.75,42.28,868245
HANS,05/03/16,147.08,147.75,145.5,146.32,1224016
HSIC,05/03/16,168.97,171.86,167.63,168.54,564401
ILMN,05/03/16,134.3,135.38,132,133.65,2253044
INTC,05/03/16,30.41,30.56,30.09,30.36,26792305
INTU,05/03/16,304.2,305,298.6,298.6,2125533
ISRG,05/03/16,626.77,629.81,615.02,618.63,344477
KLAC,05/03/16,70,70,69.38,69.63,872594
KRFT,05/03/16,88.19,88.19,88.19,88.19,0
LBTYA,05/03/16,38.08,38.46,37.55,37.58,1374190
LLTC,05/03/16,44.36,44.5,43.89,44.17,2283008
LMCA,05/03/16,18.59,18.9,18.48,18.78,274694
MARN,05/03/16,69.41,70.39,69.13,70.1,4643752
MAT,05/03/16,31.2,31.2,30.61,30.82,4564789
MDLZ,05/03/16,43.82,43.99,43.29,43.67,5769239
MSFT,05/03/16,50.34,50.41,49.6,49.78,25881292
MU,05/03/16,10.49,10.62,10.25,10.355,27055833
MXIM,05/03/16,36.05,36.31,35.92,36.07,1266668
MYL,05/03/16,43.37,44.56,41.85,43.69,11867919
NFLX,05/03/16,92.08,93.25,91.3,91.54,10549986
NTAP,05/03/16,23.16,23.16,22.76,23,2781898
NVDA,05/03/16,35.59,35.74,35.26,35.57,5352726
ORLY,05/03/16,262,269.46,262,268.2,802587
PAYX,05/03/16,52.28,52.65,52.11,52.4,1475758
PCAR,05/03/16,58.1,58.22,57.45,57.86,1965035
PCLN,05/03/16,1346.22,1358.54,1335.08,1355.14,853325
QCOM,05/03/16,50.67,50.92,50.19,50.73,7691571
REGN,05/03/16,379.62,381.73,370.77,371.32,721473
ROST,05/03/16,57.28,57.69,56.66,57.3,1469677
SBAC,05/03/16,100,101.69,97.61,99.03,5389791
SBUX,05/03/16,56.87,57.06,56.14,56.25,7727276
SIAL,05/03/16,139.76,139.76,139.76,139.76,0
SIRI,05/03/16,3.96,3.99,3.92,3.95,34058321
SNDK,05/03/16,75.05,75.45,75.01,75.32,2583599
SPLS,05/03/16,10.27,10.34,10.06,10.31,6129849
SRCL,05/03/16,95.04,95.75,94.04,94.55,2673534
STX,05/03/16,20.38,20.47,19.3,19.44,13523134
SXCI,05/03/16,61.47,61.47,61.47,61.47,0
SYMC,05/03/16,16.59,16.72,16.51,16.6225,8144092
TSCO,05/03/16,172,172.3,168.5,169.25,18697944
TSLA,05/03/16,237.36,238.91,231.62,232.32,4262590
TXN,05/03/16,57.22,57.59,57,57.21,5574715
VIA-B,05/03/16,44.57,44.84,44.26,44.54,33092
VIP,05/03/16,3.7,3.72,3.62,3.66,874057
VOD,05/03/16,221.6,222.45,220,220.55,63526908
VRSK,05/03/16,77.3,77.44,76.41,77.13,940777
VRTX,05/03/16,82.18,83.27,80.81,82.16,2027788
WDC,05/03/16,40.54,40.54,39.07,39.36,8935105
WFMI,05/03/16,28.89,29.05,28.54,28.75,8540273
WYNN,05/03/16,92.99,95.73,91.58,94.45,3645814
XLNX,05/03/16,43.3,43.49,42.96,43.48,2896773
YHOO,05/03/16,36.25,36.41,35.91,36.01,8688576