AAPL,05/18/16,94.18,95.21,93.89,94.56,41654892
ADBE,05/18/16,95.78,97.43,95.5,96.7,1964863
ADI,05/18/16,53.06,56.14,53,55.82,3178701
ADP,05/18/16,85.28,86.01,84.91,85.6,1230613
ADSK,05/18/16,57.84,58.35,57.31,57.76,2428033
AKAM,05/18/16,51.03,51.4,50.44,50.97,844778
ALTR,05/18/16,53.96,53.96,53.96,53.96,0
ALXN,05/18/16,139.7,142.45,139.57,142.33,1227391
AMAT,05/18/16,19.64,20.1,19.59,19.92,9850787
AMGN,05/18/16,149.24,151.43,149.21,150.83,3172641
AMZN,05/18/16,689.56,702.54,688.76,697.45,4230574
ATVI,05/18/16,37.98,38.71,37.86,38.47,7601781
AVGO,05/18/16,140.53,145.05,140.33,143.88,2217967
BBBY,05/18/16,42.7,43.11,41.91,42,2361151
BIDU,05/18/16,169.75,171.53,167.67,169.45,3189706
BIIB,05/18/16,262.65,265.82,262.26,264.29,1013970
BRCM,05/18/16,54.67,54.67,54.67,54.67,0
CA,05/18/16,31.18,31.52,31.07,31.36,2651255
CELG,05/18/16,100.36,102.04,100.06,101.08,3298543
CERN,05/18/16,53.1,53.71,52.88,53.4,1880207
CHKP,05/18/16,82.26,83.73,82.23,83.21,791610
CHRW,05/18/16,72.61,73.41,72.22,73.15,1261783
CHTR,05/18/16,224.91,228.29,222.5,227.41,4299350
CMCSA,05/18/16,60.53,60.83,59.86,60.38,13019258
COST,05/18/16,140.18,141.66,138.57,141.29,5620936
CSCO,05/18/16,26.56,26.96,26.49,26.72,29223155
CTSH,05/18/16,61.55,62.4,61.39,62.02,2837427
CTXS,05/18/16,82.27,83.05,81.74,82.74,916715
DISCA,05/18/16,26.79,26.84,26.29,26.71,6195562
DLTR,05/18/16,76.13,76.46,73.02,75.33,4360848
DTV,05/18/16,93.55,93.55,93.55,93.55,0
EBAY,05/18/16,23.31,23.85,23.22,23.69,8661794
EQIX,05/18/16,342.03,344.85,336.6,342.05,538606
ESRX,05/18/16,72.27,72.76,71.9,72.51,2426955
EXPD,05/18/16,47.5,47.94,47.26,47.66,1300605
EXPE,05/18/16,111.1,112.27,109.69,110.77,1697806
FAST,05/18/16,45.15,45.83,45.05,45.39,2519374
FB,05/18/16,117,118.27,116.73,117.65,21298438
FFIV,05/18/16,103.78,106.28,103.64,105.62,998348
FISV,05/18/16,102.91,103.21,101.61,102.46,1253819
FOXA,05/18/16,28.65,28.75,28.01,28.15,8936455
GILD,05/18/16,82.54,83.44,82.33,82.88,7357386
GMCR,05/18/16,91.67,91.67,91.67,91.67,0
GOOG,05/18/16,703.67,711.6,700.63,706.63,1735197
GRMN,05/18/16,40.03,40.41,39.75,39.94,709926
HANS,05/18/16,148.93,150.73,148.35,148.82,1824663
HSIC,05/18/16,170.39,172.23,169.56,170.95,416383
ILMN,05/18/16,138.46,141.84,137.75,140.23,778794
INTC,05/18/16,30.03,30.25,29.78,29.99,21961773
INTU,05/18/16,293.3,293.9,287.3,288.4,3763146
ISRG,05/18/16,621.82,630.54,613.08,625.21,409749
KLAC,05/18/16,67.8,68.64,67.8,68.21,814353
KRFT,05/18/16,88.19,88.19,88.19,88.19,0
LBTYA,05/18/16,37.12,37.24,36.29,36.66,3034244
LLTC,05/18/16,44.11,45.19,44.05,44.86,2208816
LMCA,05/18/16,18.87,19.12,18.34,18.6,703175
MARN,05/18/16,67,67.27,65.12,65.71,4498781
MAT,05/18/16,30.29,30.5,29.69,29.81,4098136
MDLZ,05/18/16,43.14,43.65,42.87,43.24,6460184
MSFT,05/18/16,50.48,51.14,50.3,50.81,20315867
MU,05/18/16,9.68,10.28,9.68,10.05,26606442
MXIM,05/18/16,35.35,36.12,35.28,35.87,1432745
MYL,05/18/16,41.18,42.76,41.15,42.04,5236894
NFLX,05/18/16,88.25,91.72,88.25,90.5,13807962
NTAP,05/18/16,23.62,23.94,23.51,23.83,2259095
NVDA,05/18/16,42,43.85,42,43.36,13469010
ORLY,05/18/16,253.98,256.28,251.66,255.63,1051942
PAYX,05/18/16,51.41,52.01,51.25,51.73,1374220
PCAR,05/18/16,56.09,56.39,54.93,55.23,2112502
PCLN,05/18/16,1271.21,1288,1255.38,1267.27,368153
QCOM,05/18/16,52.07,53.34,52,52.79,10366147
REGN,05/18/16,386.04,391.49,384.3,390.28,1160569
ROST,05/18/16,54.12,54.7,53.34,54.31,3171757
SBAC,05/18/16,99.25,99.25,97.09,98.45,745163
SBUX,05/18/16,54.72,55.17,54.38,54.8,7334238
SIAL,05/18/16,139.76,139.76,139.76,139.76,0
SIRI,05/18/16,3.89,3.9,3.85,3.89,19154308
SNDK,05/18/16,76.18,76.18,76.18,76.18,0
SPLS,05/18/16,8.23,8.48,8.15,8.225,14333980
SRCL,05/18/16,97.12,99.53,96.8,98.37,2258888
STX,05/18/16,19.58,20.54,19.57,20.24,7771973
SXCI,05/18/16,61.47,61.47,61.47,61.47,0
SYMC,05/18/16,16.97,17.19,16.82,17,5877180
TSCO,05/18/16,164.3,165.4,162.97,163,26194918
TSLA,05/18/16,209.15,215.31,207.75,211.17,5092394
TXN,05/18/16,57.23,58.51,57.18,58.01,4558858
VIA-B,05/18/16,42.53,42.53,41.51,42.1,32172
VIP,05/18/16,3.56,3.59,3.49,3.49,893422
VOD,05/18/16,228,230.3,228,229.65,66044732
VRSK,05/18/16,76.63,76.96,75.89,76.66,839164
VRTX,05/18/16,80.27,82.25,80.27,81.71,1900187
WDC,05/18/16,36.83,38.94,36.51,38.46,7354973
WFMI,05/18/16,30.28,30.55,30.02,30.34,4915711
WYNN,05/18/16,90.41,91.64,88.09,88.45,2668924
XLNX,05/18/16,43.36,44.22,43.24,43.93,2688621
YHOO,05/18/16,37.09,37.5,36.89,37.24,8360611