AAPL,05/04/16,95.2,95.9,93.82,94.19,40542624
ADBE,05/04/16,93.18,93.59,92.55,92.94,1677726
ADI,05/04/16,55.79,56.13,55.49,55.83,2314277
ADP,05/04/16,88.32,88.74,87.87,88.39,1157664
ADSK,05/04/16,59.93,60.01,58.36,58.73,2021135
AKAM,05/04/16,49.62,49.97,49.09,49.54,1811044
ALTR,05/04/16,53.96,53.96,53.96,53.96,0
ALXN,05/04/16,143.7,144.46,140.87,141.41,1268394
AMAT,05/04/16,20,20.02,19.71,19.85,11894911
AMGN,05/04/16,155.28,155.86,153.53,154.18,3010549
AMZN,05/04/16,662.48,674,662.14,670.9,4529832
ATVI,05/04/16,33.82,34.34,33.61,34.28,5713806
AVGO,05/04/16,142.51,144.42,141.27,142.07,2051201
BBBY,05/04/16,45.73,46.27,45.51,45.78,1077413
BIDU,05/04/16,172.04,178.15,171.5,177.28,3970781
BIIB,05/04/16,271.7,271.75,262.44,263.12,1759881
BRCM,05/04/16,54.67,54.67,54.67,54.67,0
CA,05/04/16,29.52,29.68,29.37,29.41,2166637
CELG,05/04/16,102.84,102.84,100.22,100.9,4297738
CERN,05/04/16,56.53,56.86,55.53,55.72,1639068
CHKP,05/04/16,81.55,82.33,81.07,82.01,1199249
CHRW,05/04/16,70.52,71.97,70.34,71.74,1778810
CHTR,05/04/16,209.71,214.56,209.49,212.43,1441637
CMCSA,05/04/16,60.59,61.59,60.5,60.89,10442334
COST,05/04/16,150.12,152,149.44,151.51,2086795
CSCO,05/04/16,26.78,26.82,26.28,26.44,32374370
CTSH,05/04/16,57.2,57.83,57,57.54,4997854
CTXS,05/04/16,80.21,80.93,79.59,80.2,884317
DISCA,05/04/16,27.04,27.53,26.57,26.59,6337559
DLTR,05/04/16,80.03,81.05,79.64,80.61,1041147
DTV,05/04/16,93.55,93.55,93.55,93.55,0
EBAY,05/04/16,23.91,24.04,23.73,23.8,8023524
EQIX,05/04/16,330.82,337.12,330.02,334.83,1043642
ESRX,05/04/16,72.6,73.55,72.1,72.74,2945566
EXPD,05/04/16,47.29,47.75,46.74,47.58,2136929
EXPE,05/04/16,113.66,115.43,112.89,114.11,3222756
FAST,05/04/16,46.25,46.25,45.29,45.57,2895951
FB,05/04/16,116.72,118.3,116.57,118.06,23249878
FFIV,05/04/16,100.23,101.71,100.23,100.95,676561
FISV,05/04/16,98.14,99.21,97.85,98.96,989549
FOXA,05/04/16,30.02,30.26,29.76,29.8,11624637
GILD,05/04/16,86.66,86.99,85.41,85.6,11995735
GMCR,05/04/16,91.67,91.67,91.67,91.67,0
GOOG,05/04/16,689.04,699.75,689.01,695.7,1663991
GRMN,05/04/16,41.84,42.18,41.2,41.28,1204209
HANS,05/04/16,145.07,147.3,144.28,146.35,1085065
HSIC,05/04/16,167.61,167.83,165.16,166.7,688150
ILMN,05/04/16,128.49,136.7,127.1,134.97,3268351
INTC,05/04/16,30.17,30.21,29.7,29.85,22960787
INTU,05/04/16,101.03,101.25,99.6,99.89,1172426
ISRG,05/04/16,615.63,619.49,611.93,615.15,262090
KLAC,05/04/16,69.18,69.82,69.03,69.1,422612
KRFT,05/04/16,88.19,88.19,88.19,88.19,0
LBTYA,05/04/16,37.29,37.38,36.98,37.29,1110917
LLTC,05/04/16,43.89,44.17,43.52,43.93,1951481
LMCA,05/04/16,18.72,19.2,18.44,19.04,456602
MARN,05/04/16,69.46,69.82,68.77,69.23,4303304
MAT,05/04/16,30.73,30.87,30.34,30.6,2414577
MDLZ,05/04/16,43.46,43.79,43.22,43.67,4768602
MSFT,05/04/16,49.84,50.06,49.46,49.87,23695850
MU,05/04/16,10.25,10.49,9.8,10,40611428
MXIM,05/04/16,35.92,36.01,35.49,35.59,1807598
MYL,05/04/16,43.4,43.5,41.58,41.94,5506592
NFLX,05/04/16,91,92.16,90.35,90.79,7329547
NTAP,05/04/16,22.87,23.03,22.75,22.9,2698763
NVDA,05/04/16,35.14,35.17,34.4,34.76,13078620
ORLY,05/04/16,265.52,269.33,264.68,268.54,577026
PAYX,05/04/16,52.06,52.36,51.91,52.29,1335827
PCAR,05/04/16,57.4,57.4,55.47,55.89,3237333
PCLN,05/04/16,1258,1266,1205.25,1253.04,2689054
QCOM,05/04/16,50.19,50.88,50.15,50.49,10037355
REGN,05/04/16,370.06,371.09,360.25,360.64,1002261
ROST,05/04/16,56.95,57.8,56.69,57.64,1634640
SBAC,05/04/16,98.38,99.83,97.84,99.79,1919306
SBUX,05/04/16,55.98,56.65,55.8,56.39,6452383
SIAL,05/04/16,139.76,139.76,139.76,139.76,0
SIRI,05/04/16,3.94,3.95,3.87,3.88,45131759
SNDK,05/04/16,75.14,75.41,74.83,74.97,2415746
SPLS,05/04/16,10.26,10.4,10.19,10.36,5511374
SRCL,05/04/16,94.29,97.88,94.13,97.59,3585845
STX,05/04/16,19.81,20.48,19.75,20.15,11606939
SXCI,05/04/16,61.47,61.47,61.47,61.47,0
SYMC,05/04/16,16.53,16.71,16.52,16.67,5078848
TSLA,05/04/16,230.29,234.46,220.4,222.56,7414116
TXN,05/04/16,56.95,57.2,56.33,56.43,4946098
VIA-B,05/04/16,44.43,45.37,43.96,44.23,29290
VIP,05/04/16,3.64,3.68,3.53,3.53,774328
VOD,05/04/16,32.04,32.21,31.93,32.13,4420950
VRSK,05/04/16,76.42,78,76.29,77.49,997471
VRTX,05/04/16,81.98,82.91,80.31,80.63,1840651
WDC,05/04/16,39.31,39.88,38.42,39.6,9957897
WFMI,05/04/16,28.52,28.75,28.18,28.51,10963198
WYNN,05/04/16,92.38,93.47,90.12,91.23,3286541
XLNX,05/04/16,43.34,43.71,42.84,42.98,2615735
YHOO,05/04/16,35.81,36.09,35.74,36,9582066