AAPL,05/20/16,94.7,95.43,94.52,95.22,31529464
ADBE,05/20/16,96.1,97.12,95.86,96.88,2183539
ADI,05/20/16,56.01,57.1,55.98,56.54,1883231
ADP,05/20/16,85.46,86.08,85.29,85.47,1354102
ADSK,05/20/16,57.5,57.98,55.35,56.19,4779036
AKAM,05/20/16,51.05,51.99,50.95,51.73,1570385
ALTR,05/20/16,53.96,53.96,53.96,53.96,0
ALXN,05/20/16,139.29,143,139.22,142.52,963957
AMAT,05/20/16,21.73,22.78,21.7,22.66,53075080
AMGN,05/20/16,148.92,151.71,148.65,150.18,3017181
AMZN,05/20/16,700.06,707.24,700,702.8,2835850
ATVI,05/20/16,37.87,37.94,37.16,37.53,11591606
AVGO,05/20/16,144.13,147.67,143.71,146.73,2537434
BBBY,05/20/16,42.11,42.67,42.09,42.67,2091809
BIDU,05/20/16,169.41,171.1,168.33,170.05,2213200
BIIB,05/20/16,259.31,265.55,259,263.66,1324858
BRCM,05/20/16,54.67,54.67,54.67,54.67,0
CA,05/20/16,31.24,31.56,31.21,31.31,2705141
CELG,05/20/16,100.12,102.41,100.04,101.46,3671013
CERN,05/20/16,53.64,54.89,53.39,54.56,2332136
CHKP,05/20/16,82.54,83.79,82.41,83.45,1356626
CHRW,05/20/16,73.53,74.49,73.53,74.32,1084142
CHTR,05/20/16,227.46,233.7,227.16,233.11,5491028
CMCSA,05/20/16,60.12,61.88,60.12,61.76,10857392
COST,05/20/16,142.73,143.5,142.02,142.69,2060772
CSCO,05/20/16,27.63,28.15,27.62,27.97,32386854
CTSH,05/20/16,62.2,63.23,61.91,62.94,4613262
CTXS,05/20/16,82.69,83.38,82.32,83.21,1060681
DISCA,05/20/16,26.34,26.76,26.05,26.17,3622292
DLTR,05/20/16,76.86,77.19,75.56,76.89,2956871
DTV,05/20/16,93.55,93.55,93.55,93.55,0
EBAY,05/20/16,23.44,23.76,23.31,23.65,6721612
EQIX,05/20/16,344.28,346.41,340.06,345,533574
ESRX,05/20/16,72.27,73.42,71.92,72.87,4791550
EXPD,05/20/16,47.85,48.74,47.76,48.43,5550666
EXPE,05/20/16,108.73,111.08,108.27,110.49,2228739
FAST,05/20/16,44.71,45.12,44.1,44.86,2634392
FB,05/20/16,117.01,117.99,116.95,117.35,18647222
FFIV,05/20/16,105,106.74,105,106.64,929231
FISV,05/20/16,102.17,103.1,101.86,102.44,1068762
FOXA,05/20/16,27.98,28.35,27.96,28.1408,6096670
GILD,05/20/16,82.17,83.08,82.07,82.64,7842317
GMCR,05/20/16,91.67,91.67,91.67,91.67,0
GOOG,05/20/16,701.62,714.58,700.52,709.74,1793051
GRMN,05/20/16,40.08,40.63,40,40.29,614476
HANS,05/20/16,148.54,149.37,147.57,147.9,921607
HSIC,05/20/16,171.03,172,169.65,170.75,465360
ILMN,05/20/16,138.77,141.57,137.47,140.51,755178
INTC,05/20/16,29.72,30.38,29.7,30.15,22331544
INTU,05/20/16,101.89,103.58,101.59,103.03,1152608
ISRG,05/20/16,624.88,635.29,621.7,632.58,388629
KLAC,05/20/16,68.44,69.75,68.37,69.59,997348
KRFT,05/20/16,88.19,88.19,88.19,88.19,0
LBTYA,05/20/16,36.1,36.83,35.94,36.39,3649437
LLTC,05/20/16,44.84,45.78,44.67,45.53,2382806
LMCA,05/20/16,18.82,19.17,18.69,19.08,368863
MARN,05/20/16,64.78,65.37,64.7,64.98,2985675
MAT,05/20/16,30.36,30.7,30.2,30.5392,3479433
MDLZ,05/20/16,43.3,43.69,43.21,43.36,5869852
MSFT,05/20/16,50.48,51.22,50.4,50.62,23291463
MU,05/20/16,10.31,10.81,10.28,10.8,30549171
MXIM,05/20/16,36.05,36.73,36,36.45,1983049
MYL,05/20/16,41.17,42.09,41.09,41.51,3518887
NFLX,05/20/16,90,93.28,89.98,92.49,14942323
NTAP,05/20/16,23.43,24.27,23.43,24.22,2729360
NVDA,05/20/16,43.82,44.51,43.75,44.33,9581652
ORLY,05/20/16,256.11,258.56,255.47,256.79,755881
PAYX,05/20/16,51.88,52.33,51.85,52.03,1549578
PCAR,05/20/16,53.52,53.98,53.27,53.39,2261869
PCLN,05/20/16,1254.21,1258.83,1245.68,1249.29,437450
QCOM,05/20/16,52.97,54.58,52.87,54.52,13852024
REGN,05/20/16,383.37,388,382.05,386,788188
ROST,05/20/16,52.05,53.95,52,52.49,11437455
SBAC,05/20/16,97.74,97.8,96.68,97.3,2240550
SBUX,05/20/16,54.88,55.37,54.58,54.62,8034753
SIAL,05/20/16,139.76,139.76,139.76,139.76,0
SIRI,05/20/16,3.9,3.95,3.9,3.94,40846276
SNDK,05/20/16,76.18,76.18,76.18,76.18,0
SPLS,05/20/16,8.06,8.19,8.03,8.1,7398897
SRCL,05/20/16,98.2,98.58,96.06,96.41,1521494
STX,05/20/16,20.54,20.92,20.29,20.41,7155582
SXCI,05/20/16,61.47,61.47,61.47,61.47,0
SYMC,05/20/16,16.95,17.08,16.89,16.92,5505792
TSLA,05/20/16,217,220.55,216.35,220.28,8916990
TXN,05/20/16,57.49,58.83,57.47,58.53,6205992
VIA-B,05/20/16,42.01,42.49,41.88,42.18,21819
VIP,05/20/16,3.39,3.5,3.37,3.42,739508
VOD,05/20/16,33.69,33.92,33.65,33.67,3783775
VRSK,05/20/16,76.49,77.25,76.29,77.04,1112249
VRTX,05/20/16,81.03,85,80.55,84.7,1641923
WDC,05/20/16,38.74,40.37,38.65,39.56,6047629
WFMI,05/20/16,30.88,31.55,30.85,31.52,5205739
WYNN,05/20/16,88.76,90.26,88.61,88.96,1738636
XLNX,05/20/16,44.12,44.79,44.02,44.75,2503757
YHOO,05/20/16,36.04,36.72,35.88,36.5,34229643