AAPL,05/16/16,92.45,94.39,91.65,93.88,60664299
ADBE,05/16/16,95.91,97.76,95.91,97.23,1878169
ADI,05/16/16,54.87,55.81,54.54,55.43,1863209
ADP,05/16/16,86.03,87,85.9,86.7,1691001
ADSK,05/16/16,57.94,59.36,57.78,59.08,2744580
AKAM,05/16/16,50.49,51.68,50.36,51.36,1260295
ALTR,05/16/16,53.96,53.96,53.96,53.96,0
ALXN,05/16/16,139.19,144.88,138.64,144.57,1256354
AMAT,05/16/16,19.71,19.98,19.54,19.85,7644263
AMGN,05/16/16,152.35,153.86,151.7,153.27,2349711
AMZN,05/16/16,710.73,713.25,700.28,710.66,5370774
ATVI,05/16/16,38.45,39.48,38.31,39.39,7714278
AVGO,05/16/16,140.87,143.62,140.69,142.65,2003104
BBBY,05/16/16,42.22,43.03,42.1,42.84,1843083
BIDU,05/16/16,161.92,168.95,161.31,168.03,5467876
BIIB,05/16/16,263.03,266.95,262.6,266.26,1281299
BRCM,05/16/16,54.67,54.67,54.67,54.67,0
CA,05/16/16,31.49,31.79,31.32,31.49,3251283
CELG,05/16/16,99.99,101.8,99.76,101.57,2354645
CERN,05/16/16,53.75,54.59,53.75,54.46,1367495
CHKP,05/16/16,82.87,83.63,82.57,82.99,959122
CHRW,05/16/16,72.44,72.83,71.65,72.44,803732
CHTR,05/16/16,206.72,210.25,203.6,203.6,16804977
CMCSA,05/16/16,61.6,62.51,61.37,62,8523299
COST,05/16/16,144.5,146.58,143.4,145.79,2574033
CSCO,05/16/16,26.61,27.12,26.56,26.97,20272331
CTSH,05/16/16,61.3,62.04,60.87,61.81,2927093
CTXS,05/16/16,82.45,83.61,82.13,82.99,1327937
DISCA,05/16/16,28.09,28.22,27.48,27.53,3569600
DLTR,05/16/16,77.78,80.39,77.13,80.03,2497998
DTV,05/16/16,93.55,93.55,93.55,93.55,0
EBAY,05/16/16,23.68,23.88,23.6,23.8,5483962
EQIX,05/16/16,344.91,348.75,343.51,348.6,407646
ESRX,05/16/16,72.01,72.96,71.76,72.76,2919563
EXPD,05/16/16,47.47,47.55,47.04,47.35,1457350
EXPE,05/16/16,112.5,112.7,111.35,111.92,1721526
FAST,05/16/16,45.62,46.1,45.45,45.72,2197220
FB,05/16/16,119.38,119.61,117.35,118.67,30947505
FFIV,05/16/16,105.6,107.46,105.49,107.33,1119817
FISV,05/16/16,103.7,104.67,103.55,104.25,729514
FOXA,05/16/16,28.99,29.23,28.72,28.93,8492152
GILD,05/16/16,82.7,83.83,82.5,83.61,6373684
GMCR,05/16/16,91.67,91.67,91.67,91.67,0
GOOG,05/16/16,710.16,718.48,705.65,716.49,1296190
GRMN,05/16/16,40.01,40.59,39.7,40.42,728952
HANS,05/16/16,148.5,150.99,148.5,150.72,837267
HSIC,05/16/16,171.63,174.45,171.41,174.13,351052
ILMN,05/16/16,136.49,140.74,135.99,140.4,681016
INTC,05/16/16,29.9,30.56,29.88,30.39,21250582
INTU,05/16/16,102.25,104.54,102.09,103.73,1023456
ISRG,05/16/16,629.1,638.99,628,635.27,218412
KLAC,05/16/16,68.12,68.16,67.32,67.9,1689510
KRFT,05/16/16,88.19,88.19,88.19,88.19,0
LBTYA,05/16/16,36.93,38.41,36.75,38.16,3434954
LLTC,05/16/16,44.04,45.22,43.96,44.8,2412317
LMCA,05/16/16,18.69,18.79,18.32,18.76,386443
MARN,05/16/16,66.88,68.16,66.64,67.71,2625431
MAT,05/16/16,30.94,31.15,30.58,30.94,3275605
MDLZ,05/16/16,44.25,44.73,44.24,44.52,5547608
MSFT,05/16/16,50.98,51.96,50.75,51.83,19191156
MU,05/16/16,9.61,9.69,9.51,9.68,16064131
MXIM,05/16/16,35.94,36.58,35.94,36.36,1659262
MYL,05/16/16,39.47,40.53,39.2,40.45,4831431
NFLX,05/16/16,87.56,90,86.15,89.12,11180537
NTAP,05/16/16,23,23.5,22.87,23.39,1832361
NVDA,05/16/16,40.67,42.8,40.54,42.19,24253948
ORLY,05/16/16,257.58,262.96,256.69,261.84,584387
PAYX,05/16/16,51.71,52.39,51.51,52.06,1560435
PCAR,05/16/16,56.13,57.23,56.13,57.01,1931391
PCLN,05/16/16,1281.95,1289.45,1269.06,1283.47,428947
QCOM,05/16/16,51.32,52.17,51.12,51.91,6562103
REGN,05/16/16,380,394.47,378.65,391.95,1286181
ROST,05/16/16,54.17,55.93,54,55.74,3139254
SBAC,05/16/16,100.14,100.45,99.46,99.89,786588
SBUX,05/16/16,55.7,55.77,55.2,55.53,9398846
SIAL,05/16/16,139.76,139.76,139.76,139.76,0
SIRI,05/16/16,3.89,3.93,3.88,3.91,23341298
SNDK,05/16/16,76.18,76.18,76.18,76.18,0
SPLS,05/16/16,8.29,8.39,8.18,8.34,9597035
SRCL,05/16/16,94.11,95.83,93.68,95.47,2251593
STX,05/16/16,19.08,19.36,18.98,19.16,7203056
SXCI,05/16/16,61.47,61.47,61.47,61.47,0
SYMC,05/16/16,16.88,17.17,16.75,16.91,12213707
TSLA,05/16/16,208.15,213.15,207.92,208.29,2903875
TXN,05/16/16,57.46,58.51,57.27,58.02,4144685
VIA-B,05/16/16,42.79,42.79,41.96,42.45,48169
VIP,05/16/16,3.78,3.78,3.57,3.59,522346
VOD,05/16/16,32.5,32.78,32.48,32.74,3058867
VRSK,05/16/16,77.12,78.23,77.03,77.9,516148
VRTX,05/16/16,81.64,83.22,81.38,82.14,2031516
WDC,05/16/16,35.43,35.85,34.99,35.57,6497450
WFMI,05/16/16,30.25,30.57,30.02,30.48,3358285
WYNN,05/16/16,89.84,91.84,89.55,90.88,1506702
XLNX,05/16/16,42.98,43.82,42.98,43.51,2681362
YHOO,05/16/16,37.03,37.79,36.88,37.48,16746159