AAPL,06/28/16,92.91,93.66,92.14,93.59,39154692
ADBE,06/28/16,91.37,92.65,91.36,92.46,3076865
ADI,06/28/16,53.53,54.32,53.11,54.31,3043828
ADP,06/28/16,86.31,87.94,85.95,87.92,2441127
ADSK,06/28/16,51.12,51.96,50.42,51.48,2383814
AKAM,06/28/16,51.96,53.43,51.88,53.05,1917590
ALTR,06/28/16,53.96,53.96,53.96,53.96,0
ALXN,06/28/16,113,115.69,113,114.94,2278437
AMAT,06/28/16,22.75,22.97,22.56,22.94,13135682
AMGN,06/28/16,145.89,148.42,145.6,148.42,4172454
AMZN,06/28/16,700.49,708,698.17,707.95,3958340
ATVI,06/28/16,36.66,37.22,36.4,37.18,6157112
AVGO,06/28/16,146.7,149.93,146.58,149.77,3608500
BBBY,06/28/16,42.37,42.66,42.01,42.59,2721484
BIDU,06/28/16,160.29,162.98,159.56,160.41,2067136
BIIB,06/28/16,225.7,229.75,225.68,228.52,2039897
BRCM,06/28/16,54.67,54.67,54.67,54.67,0
CA,06/28/16,31.48,31.66,31.24,31.62,2292800
CELG,06/28/16,96.26,97.75,96.06,97.28,5250964
CERN,06/28/16,54.04,55.2,53.79,55.08,1292816
CHKP,06/28/16,78.27,78.5,76.9,77.4,1557918
CHRW,06/28/16,72.24,73.44,72.18,73.42,1590500
CHTR,06/28/16,217.52,220.62,216.09,218.38,1532142
CMCSA,06/28/16,63.06,63.15,62.22,63.07,10234645
COST,06/28/16,154.66,155.93,153.71,155.6,2079521
CSCO,06/28/16,27.55,27.85,27.5,27.79,23621054
CTSH,06/28/16,56.38,56.69,55.62,56,6307204
CTXS,06/28/16,78.02,79.61,77.85,79.25,2195703
DISCA,06/28/16,24.02,24.05,23.66,23.91,3411265
DLTR,06/28/16,93.25,93.35,91.51,92.31,2067488
DTV,06/28/16,93.55,93.55,93.55,93.55,0
EBAY,06/28/16,22.89,23.11,22.77,22.99,11680455
EQIX,06/28/16,373.31,377.58,372.07,377.03,560323
ESRX,06/28/16,73.62,74.62,73.49,74.01,2795562
EXPD,06/28/16,47.27,47.67,46.83,47.6,1476526
EXPE,06/28/16,99.83,102.97,99.75,101.19,2085852
FAST,06/28/16,43,43.18,42.46,42.81,3032685
FB,06/28/16,110.75,112.75,110.55,112.7,26216621
FFIV,06/28/16,109.94,111.58,109.56,110.31,775635
FISV,06/28/16,102.92,104.89,102.66,104.78,1059105
FOXA,06/28/16,26.54,26.99,26.48,26.65,8972542
GILD,06/28/16,79.67,82.42,79.45,82.31,14383338
GMCR,06/28/16,91.67,91.67,91.67,91.67,0
GOOG,06/28/16,678.97,680.33,673,680.04,2076717
GRMN,06/28/16,39.96,40.76,39.78,40.61,956962
HANS,06/28/16,154.62,155.46,153.01,154.46,976475
HSIC,06/28/16,168.75,171.66,168.75,171.27,608332
ILMN,06/28/16,136.41,138.9,133.58,135.01,1134343
INTC,06/28/16,30.97,31.2,30.81,31.19,22488679
INTU,06/28/16,105.2,106.06,104.73,105.99,1526982
ISRG,06/28/16,632.99,640,630.47,638.61,265701
KLAC,06/28/16,71.61,72.2,71.55,71.99,2131123
KRFT,06/28/16,88.19,88.19,88.19,88.19,0
LBTYA,06/28/16,27.72,29.68,27.47,29.47,11794744
LLTC,06/28/16,44.39,45.06,44.34,45.04,2289018
LMCA,06/28/16,17.92,18.23,17.82,18.2,576099
MARN,06/28/16,62.17,62.73,61.65,62.59,3908302
MAT,06/28/16,29.07,29.96,28.97,29.85,3420445
MDLZ,06/28/16,41.29,41.89,41.08,41.85,9806224
MSFT,06/28/16,48.92,49.47,48.67,49.44,36568342
MU,06/28/16,12.62,13.05,12.62,12.99,33711107
MXIM,06/28/16,34.22,34.68,34.06,34.43,2195957
MYL,06/28/16,42.18,43.07,42.14,42.82,3611156
NFLX,06/28/16,87.45,88.88,86.41,87.97,11416644
NTAP,06/28/16,23.11,23.46,22.99,23.18,3304635
NVDA,06/28/16,46.1,46.15,45.27,45.9,9320169
ORLY,06/28/16,269.37,271.67,267.51,271.43,704586
PAYX,06/28/16,54.51,55.59,54.33,55.53,3600348
PCAR,06/28/16,49,49.84,48.74,49.83,3398873
PCLN,06/28/16,1217.98,1235.7,1188.85,1204.25,1185626
QCOM,06/28/16,51.7,52.56,51.53,52.51,7148981
REGN,06/28/16,334.47,340.43,332.97,339.78,764225
ROST,06/28/16,54.68,55.45,54.51,55.34,2718773
SBAC,06/28/16,101.98,103.61,101.13,103.54,1006534
SBUX,06/28/16,54.13,54.9,53.95,54.85,8163754
SIAL,06/28/16,139.76,139.76,139.76,139.76,0
SIRI,06/28/16,3.81,3.85,3.79,3.83,61223147
SNDK,06/28/16,76.18,76.18,76.18,76.18,0
SPLS,06/28/16,8.17,8.47,8.15,8.45,11433445
SRCL,06/28/16,99.43,99.99,98.92,99.95,632569
STX,06/28/16,21.48,22.6,21.42,22.53,6092132
SXCI,06/28/16,61.47,61.47,61.47,61.47,0
SYMC,06/28/16,20.07,20.26,19.97,20.13,8707734
TSLA,06/28/16,201.89,204.05,199.41,201.79,5983685
TXN,06/28/16,59.41,60.3,59.1,60.27,4831957
VIA-B,06/28/16,44.23,44.93,44,44.83,80682
VIP,06/28/16,3.49,3.6,3.45,3.52,895668
VOD,06/28/16,29.73,29.75,29.3,29.66,9933411
VRSK,06/28/16,76.6,77.91,76.1,77.47,568861
VRTX,06/28/16,80.54,83.55,80.54,83.44,1446291
WDC,06/28/16,43.77,44.77,43.06,44.1095,10139668
WFMI,06/28/16,31.35,31.78,31.08,31.33,5723038
WYNN,06/28/16,90.2,90.48,87.4,88.28,3721379
XLNX,06/28/16,44.23,44.87,44,44.75,1618617
YHOO,06/28/16,35.58,36.14,35.5,36.04,10773997