AAPL,11/04/16,108.53,110.25,108.11,108.84,30786954
ADBE,11/04/16,105.85,107.09,105.6,106.2,2587317
ADI,11/04/16,62.89,64.02,62.89,63.43,2136446
ADP,11/04/16,88.03,89.75,88.03,89.08,2093152
ADSK,11/04/16,67.15,70.24,67.15,69.44,2712914
AKAM,11/04/16,66.33,67.04,65.68,65.81,3087659
ALXN,11/04/16,137.01,145.41,121.55,129,11380723
AMAT,11/04/16,28.05,28.64,28.02,28.22,8665773
AMGN,11/04/16,133.71,137.61,133.64,135.4,5038517
AMZN,11/04/16,762.79,766,753.23,755.05,5098119
ATVI,11/04/16,41.04,43.24,40.86,41.7,18747427
AVGO,11/04/16,170.4,174.53,170.23,172.17,2175329
BBBY,11/04/16,39.14,39.53,38.6,38.67,1872633
BIDU,11/04/16,166.44,169.42,166,167.7,2030347
BIIB,11/04/16,269.39,279.93,268,277,1299609
CA,11/04/16,32.5,32.89,30.45,30.68,1711707
CELG,11/04/16,100.97,104.29,100.92,103.44,3719024
CERN,11/04/16,52.42,53.12,52,52.32,3444120
CHKP,11/04/16,82.03,83.31,81.98,82.65,924871
CHRW,11/04/16,69.13,69.28,68.34,68.69,1343831
CHTR,11/04/16,241.5,254.43,241.5,250.23,2424186
CMCSA,11/04/16,60.46,61.24,60.04,60.66,10489984
COST,11/04/16,143,145,142.11,142.24,2700987
CSCO,11/04/16,29.98,30.5,29.63,30.19,18500221
CTSH,11/04/16,51.53,52.98,51.5,52.08,8291303
CTXS,11/04/16,83.01,84.09,83.01,83.25,749332
DISCA,11/04/16,25.73,26.54,25.62,25.64,5612967
DLTR,11/04/16,73.64,74.91,73.57,73.62,1419882
DTV,11/04/16,51.01,52.5,51.01,52.5,7512
EBAY,11/04/16,28.1,28.29,27.94,27.95,7293142
EQIX,11/04/16,339.05,341.1,333.86,340.52,1570669
ESRX,11/04/16,67.16,68.67,67.01,67.86,5014676
EXPD,11/04/16,50.99,51.22,50.64,50.86,1542466
EXPE,11/04/16,124.64,126.2,123.7,125.21,1587374
FAST,11/04/16,38.7,39.8,38.68,39.44,3587458
FB,11/04/16,119.59,121.93,119.25,120.75,30462174
FFIV,11/04/16,137.65,137.94,135.7,135.73,1059802
FISV,11/04/16,97.41,98.54,97.41,97.93,1053034
FOXA,11/04/16,27.49,27.7,26.9,26.94,15951435
GILD,11/04/16,71.52,73.29,71.39,72.43,11766658
GOOG,11/04/16,750.66,770.36,750.56,762.02,2130733
GRMN,11/04/16,47.35,47.78,46.8,47.01,2156560
HANS,11/04/16,130.53,138.91,126.5,135.23,6080157
HSIC,11/04/16,153.58,156.95,153.53,154.86,1009327
ILMN,11/04/16,133.03,137.58,133.02,134.63,1138210
INTC,11/04/16,33.53,33.93,33.42,33.61,21893739
INTU,11/04/16,269.9,269.9,263.8,265.8,2783613
ISRG,11/04/16,671.87,678.78,670.58,671.42,342485
KLAC,11/04/16,74.75,75.19,74.35,74.52,1452936
LBTYA,11/04/16,28.54,32.4,28.5,31.66,4481042
LLTC,11/04/16,59.95,60,59.67,59.72,2420551
LMCA,11/04/16,27.17,27.8,27.01,27.23,287065
MARN,11/04/16,68.68,70.6,68.68,69.61,4147463
MAT,11/04/16,29.92,30.98,29.92,30.46,4365983
MDLZ,11/04/16,42.66,43.18,42.44,42.61,7508312
MSFT,11/04/16,58.65,59.28,58.52,58.71,28693429
MU,11/04/16,17.6,17.67,16.68,16.68,17933099
MXIM,11/04/16,38.83,39.31,38.76,38.95,1474711
MYL,11/04/16,34.01,35.63,34,35,7930498
NFLX,11/04/16,122,123.43,121.62,122.03,4825719
NTAP,11/04/16,31.33,31.51,30.36,30.45,8309901
NVDA,11/04/16,67.51,68.73,66.57,67.57,8209134
ORLY,11/04/16,259.67,263.98,259.67,261.2,1064036
PAYX,11/04/16,53.44,54.05,53.43,53.65,1839084
PCAR,11/04/16,53.62,55.15,53.62,54.52,2283467
PCLN,11/04/16,1429.05,1442.14,1422.19,1424.28,433854
QCOM,11/04/16,65.74,67.41,65.74,66.73,8572152
REGN,11/04/16,325.62,351.74,325.35,341.39,1885091
ROST,11/04/16,61.03,62.14,61.03,61.4,2293754
SBAC,11/04/16,107.39,108.31,105.98,105.99,1704092
SBUX,11/04/16,51.43,53.74,50.84,52.75,21914145
SIRI,11/04/16,4.12,4.18,4.11,4.14,46367551
SNDK,11/04/16,76.53,76.71,76.07,76.18,8681601
SPLS,11/04/16,7.33,7.43,7.29,7.36,6501932
SRCL,11/04/16,72.85,74.1,72.59,72.64,1364561
STX,11/04/16,32.96,33.67,32.8,33,3640753
SYMC,11/04/16,23.26,25.07,22.76,23.49,24774318
TSCO,11/04/16,207.9,209.92,202.35,202.5,26412753
TSLA,11/04/16,189,193.46,185.96,190.56,5143675
TXN,11/04/16,70.96,71.69,67.6,67.6,6056310
VIA-B,11/04/16,42.5,42.85,40.8,40.95,51828
VIP,11/04/16,3.49,3.49,3.38,3.38,2345195
VOD,11/04/16,216.5,216.9,213.65,213.65,62606088
VRSK,11/04/16,81.83,82.85,81.73,81.76,780158
VRTX,11/04/16,77.39,80.92,77.39,78.96,1901686
WDC,11/04/16,54.72,55.97,54.26,55.02,2704141
WFMI,11/04/16,28,29.91,27.86,28.93,17365813
WYNN,11/04/16,88.23,89.2,86.57,88.04,3210161
XLNX,11/04/16,50.03,50.57,49.78,49.83,2454683
YHOO,11/04/16,39.96,40.67,39.8,40.28,4579295