AAPL,07/28/16,102.83,104.45,102.82,104.34,38257281
ADBE,07/28/16,97.92,98.61,97.57,98.44,1651979
ADI,07/28/16,63.46,64.39,62.75,64.22,4694252
ADP,07/28/16,93,93,91.37,91.73,3594401
ADSK,07/28/16,59.49,60.25,59.12,59.45,930477
AKAM,07/28/16,50.45,51.12,50.21,50.69,4710038
ALTR,07/28/16,53.96,53.96,53.96,53.96,0
ALXN,07/28/16,134,135,129.52,130.4,2878419
AMAT,07/28/16,26.82,26.95,26.58,26.62,8102729
AMGN,07/28/16,168.93,171.8,166.51,171.28,5095462
AMZN,07/28/16,745.79,753.36,739.7,752.61,5692872
ATVI,07/28/16,40.29,40.64,40.05,40.27,11078628
AVGO,07/28/16,165,166.96,163.92,164.23,1918202
BBBY,07/28/16,44,44.21,43.45,44.07,1923842
BIDU,07/28/16,166.9,167.86,165.15,165.63,3428335
BIIB,07/28/16,288.99,289.98,285.07,288.98,1318507
BRCM,07/28/16,54.67,54.67,54.67,54.67,0
CA,07/28/16,34.15,34.56,33.83,34.46,3756590
CELG,07/28/16,109.91,112.25,109.8,111.26,8316879
CERN,07/28/16,62.01,62.61,61.94,62.24,1400279
CHKP,07/28/16,78.2,78.32,77.64,77.91,2009673
CHRW,07/28/16,67.97,69.25,67.71,69.23,1502100
CHTR,07/28/16,237.07,239.39,237.07,237.8,773164
CMCSA,07/28/16,67.92,68.36,67.67,67.86,8701879
COST,07/28/16,166.26,166.86,165.8,166.35,1848908
CSCO,07/28/16,30.65,30.74,30.37,30.52,21424797
CTSH,07/28/16,58.31,58.63,57.53,57.89,2439314
CTXS,07/28/16,88.18,89.38,88.18,89.06,1708735
DISCA,07/28/16,25.37,25.55,25.17,25.26,1795297
DLTR,07/28/16,95.32,96.27,94.68,96.12,1233689
DTV,07/28/16,93.55,93.55,93.55,93.55,0
EBAY,07/28/16,31.28,31.49,31.07,31.17,8738567
EQIX,07/28/16,374,380.79,373.27,380.17,424149
ESRX,07/28/16,77.28,77.68,76.93,77.09,2597204
EXPD,07/28/16,49.96,50.27,49.42,50.15,749387
EXPE,07/28/16,117.55,119.77,116.23,119.27,3914707
FAST,07/28/16,41.85,42.59,41.81,42.5,4589811
FB,07/28/16,127.51,128.33,123.63,125,78296618
FFIV,07/28/16,122.33,123.35,120.46,123.05,997924
FISV,07/28/16,109.84,110.9,109.47,110.71,849087
FOXA,07/28/16,26.72,26.85,26.57,26.76,8293450
GILD,07/28/16,81.9,81.98,80.62,81.24,12888048
GMCR,07/28/16,91.67,91.67,91.67,91.67,0
GOOG,07/28/16,745.48,748.65,739.3,745.91,2896264
GRMN,07/28/16,52,53.8,51.55,53.54,2942205
HANS,07/28/16,157.53,160.18,156.81,159.44,503660
HSIC,07/28/16,178.87,180.22,178.32,179.28,245369
ILMN,07/28/16,162.53,167.03,162.05,166.42,1489504
INTC,07/28/16,34.79,34.83,34.52,34.77,21237511
INTU,07/28/16,112.65,113,111.42,112.04,2361050
ISRG,07/28/16,683.8,691.22,683.78,690.09,253363
KLAC,07/28/16,77.38,77.85,76.88,77.45,941650
KRFT,07/28/16,88.19,88.19,88.19,88.19,0
LBTYA,07/28/16,30.85,31.32,30.76,31.17,2302507
LLTC,07/28/16,59.41,60.54,59.09,60.5,6395957
LMCA,07/28/16,21.62,21.69,21.38,21.51,306878
MARN,07/28/16,69.52,71.64,69,71.53,3633956
MAT,07/28/16,32.85,33.09,32.71,33.05,2244818
MDLZ,07/28/16,43.74,44.25,43.44,44.18,7064112
MSFT,07/28/16,56,56.37,55.72,56.21,36639164
MU,07/28/16,14.13,14.19,13.7,13.81,25290812
MXIM,07/28/16,41.13,41.2,40.58,40.67,3047486
MYL,07/28/16,46.82,46.92,45.82,46.72,3809667
NFLX,07/28/16,91.92,92.21,90.68,91.65,6179564
NTAP,07/28/16,26.36,26.5,26.24,26.37,1437084
NVDA,07/28/16,56.08,56.6,56.01,56.18,5390899
ORLY,07/28/16,278.8,292.84,275.01,288.67,2352892
PAYX,07/28/16,59.68,59.72,58.93,59.2,2362794
PCAR,07/28/16,58.9,59.03,57.87,58.53,2676840
PCLN,07/28/16,1322.57,1329.87,1310,1326.1,475597
QCOM,07/28/16,62.44,62.79,62.17,62.43,8191386
REGN,07/28/16,413.81,413.97,405.54,411.04,618599
ROST,07/28/16,61.4,61.7,60.9,61.33,2382204
SBAC,07/28/16,112.48,113.34,111.63,112.48,961461
SBUX,07/28/16,57.88,58.31,57.74,58.21,6776088
SIAL,07/28/16,139.76,139.76,139.76,139.76,0
SIRI,07/28/16,4.39,4.42,4.32,4.36,54835243
SNDK,07/28/16,76.18,76.18,76.18,76.18,0
SPLS,07/28/16,9.23,9.26,9.16,9.23,4804669
SRCL,07/28/16,106.45,106.82,105.36,105.93,994574
STX,07/28/16,32.07,32.63,31.76,32.6,4098294
SXCI,07/28/16,61.47,61.47,61.47,61.47,0
SYMC,07/28/16,20.27,20.54,20.22,20.45,7060878
TSLA,07/28/16,227.95,230.76,226.6,230.61,2410723
TXN,07/28/16,70.63,70.81,69.83,70.23,8981855
VIA-B,07/28/16,50.07,50.4,49.33,50.18,30399
VIP,07/28/16,4.09,4.1,4.05,4.07,263921
VOD,07/28/16,30.87,30.88,30.63,30.79,3886199
VRSK,07/28/16,85.2,85.71,84.59,85.54,326076
VRTX,07/28/16,95.35,98.5,95.07,96.21,1436054
WDC,07/28/16,53.3,54.13,52.45,53.7,4970606
WFMI,07/28/16,31.88,31.92,30.26,30.61,22624881
WYNN,07/28/16,102.52,104.91,101,104.66,3070055
XLNX,07/28/16,50,51.44,49.76,51.09,5647140
YHOO,07/28/16,38.58,38.64,38.23,38.52,7361631