AAPL,05/25/16,98.67,99.74,98.11,99.62,38014418
ADBE,05/25/16,99.91,99.99,98.8,99.61,1936704
ADI,05/25/16,57.95,58.39,57.81,58.27,1431266
ADP,05/25/16,87.67,88.01,87.43,87.52,1394166
ADSK,05/25/16,58.75,59.94,58.75,58.91,2005298
AKAM,05/25/16,52.87,53.81,52.71,52.86,1105431
ALTR,05/25/16,53.96,53.96,53.96,53.96,0
ALXN,05/25/16,146.73,150,146.71,149.61,1383093
AMAT,05/25/16,23.79,23.88,23.38,23.66,14272860
AMGN,05/25/16,153.54,155.84,153.15,155.57,3037822
AMZN,05/25/16,707.42,710.86,705.52,708.35,3259450
ATVI,05/25/16,39.19,39.55,38.6,38.95,7653526
AVGO,05/25/16,151.84,154,150.49,153.57,2146053
BBBY,05/25/16,43.18,44.73,43.18,44.55,2623167
BIDU,05/25/16,176.99,178.81,175.21,176.71,3552079
BIIB,05/25/16,273.73,280.07,273.51,279.7,1779815
BRCM,05/25/16,54.67,54.67,54.67,54.67,0
CA,05/25/16,31.52,31.92,31.44,31.78,4406713
CELG,05/25/16,104.24,105.87,104.02,105.11,3643198
CERN,05/25/16,55.06,55.66,55.04,55.31,1229778
CHKP,05/25/16,86.22,86.46,85.64,85.93,1433297
CHRW,05/25/16,74.94,75.07,74.48,74.81,1152886
CHTR,05/25/16,227.46,229.37,224.05,225.6,3940929
CMCSA,05/25/16,62.6,63.17,61.69,62.6,8880622
COST,05/25/16,142.62,145.68,142.51,144.54,4138428
CSCO,05/25/16,28.52,29,28.52,28.93,25570345
CTSH,05/25/16,63,63.15,62.53,62.6,3819853
CTXS,05/25/16,85.91,86,82.99,83.14,3022687
DISCA,05/25/16,26.62,27.13,26.52,27,2377248
DLTR,05/25/16,77.7,78.98,77.55,78.36,3343783
DTV,05/25/16,93.55,93.55,93.55,93.55,0
EBAY,05/25/16,23.91,24.2,23.89,24.035,5603479
EQIX,05/25/16,356.74,359.12,353.44,357.73,894457
ESRX,05/25/16,74.42,75.51,74.32,74.72,3036800
EXPD,05/25/16,49.23,49.47,48.73,48.87,1765501
EXPE,05/25/16,113.17,114.1,112.66,113.01,1639601
FAST,05/25/16,45.76,46.05,45.61,45.94,1859149
FB,05/25/16,118.11,118.67,117.38,117.89,19853532
FFIV,05/25/16,109,109.93,108.97,109.65,693216
FISV,05/25/16,104.5,104.75,103.84,103.99,768423
FOXA,05/25/16,28.6,29,28.09,28.9,5329975
GILD,05/25/16,86.8,87,85.7,86.51,11558652
GMCR,05/25/16,91.67,91.67,91.67,91.67,0
GOOG,05/25/16,720.76,727.51,719.7,725.27,1620985
GRMN,05/25/16,41.33,41.58,40.81,41.29,716221
HANS,05/25/16,149.77,151.05,149,149.53,1303841
HSIC,05/25/16,172.86,173.32,171.24,171.53,373391
ILMN,05/25/16,143.99,145.8,143,143.55,871409
INTC,05/25/16,31.2,31.57,31.15,31.39,18239739
INTU,05/25/16,103.03,105.95,101.81,105.02,4724339
ISRG,05/25/16,638.53,644.81,638.08,643.04,236292
KLAC,05/25/16,71.01,71.77,71.01,71.73,670455
KRFT,05/25/16,88.19,88.19,88.19,88.19,0
LBTYA,05/25/16,36.42,36.75,36.37,36.57,2909063
LLTC,05/25/16,46.98,47.23,46.73,46.8,1783774
LMCA,05/25/16,19.49,19.61,19.33,19.51,414465
MARN,05/25/16,65.37,66.34,65.16,66.2,2743527
MAT,05/25/16,31.49,31.87,31.38,31.6,2198609
MDLZ,05/25/16,44.11,44.49,43.93,44.22,4974673
MSFT,05/25/16,51.92,52.49,51.79,52.12,23729194
MU,05/25/16,11.59,11.78,11.42,11.6,28766097
MXIM,05/25/16,37.56,37.73,37.24,37.54,2624943
MYL,05/25/16,42.47,42.97,42.14,42.68,3317859
NFLX,05/25/16,99,99,100.2,100.2,15106048
NTAP,05/25/16,25.31,26.31,25.31,25.52,5512097
NVDA,05/25/16,45.5,45.69,44.81,45.17,11299624
ORLY,05/25/16,257.8,264.4,257.22,263.63,1098860
PAYX,05/25/16,53.23,53.71,53.2,53.67,1938595
PCAR,05/25/16,54.59,55.67,54.49,55.47,2051964
PCLN,05/25/16,1258.51,1277.23,1251,1270.18,343391
QCOM,05/25/16,55.7,56.27,55.69,55.98,9198549
REGN,05/25/16,399.95,400.99,392.91,394.49,953793
ROST,05/25/16,53.29,53.88,52.82,53.41,2883459
SBAC,05/25/16,98.99,99.13,97.81,98.54,795083
SBUX,05/25/16,55.2,55.46,54.95,55.15,8080148
SIAL,05/25/16,139.76,139.76,139.76,139.76,0
SIRI,05/25/16,3.95,4,3.95,4,37233747
SNDK,05/25/16,76.18,76.18,76.18,76.18,0
SPLS,05/25/16,8.54,8.57,8.43,8.56,6160774
SRCL,05/25/16,98.48,99.37,97.08,97.47,1512481
STX,05/25/16,21.22,21.76,21.2,21.48,6771271
SXCI,05/25/16,61.47,61.47,61.47,61.47,0
SYMC,05/25/16,17.1,17.28,17.08,17.25,10071286
TSLA,05/25/16,217.91,221.36,216.51,219.58,3112045
TXN,05/25/16,60.15,60.51,59.97,60.44,5693121
VIA-B,05/25/16,45.39,45.67,44.81,45.37,59163
VIP,05/25/16,3.53,3.64,3.53,3.62,584158
VOD,05/25/16,34.03,34.31,34.02,34.19,2999536
VRSK,05/25/16,78.9,79.49,78.62,79.18,484155
VRTX,05/25/16,88.99,89.73,88.14,89.56,1587117
WDC,05/25/16,43.77,44.87,43.65,44.16,8184802
WFMI,05/25/16,31.69,32.36,31.68,32.06,4907071
WYNN,05/25/16,93.87,97.19,93.8,96.65,3110571
XLNX,05/25/16,47.46,47.55,46.47,47.12,5264635
YHOO,05/25/16,36.8,36.96,35.47,35.59,33763641