mohammad2928git/stock_v1 · Datasets at Hugging Face

instruction stringlengths 148 165	output stringlengths 93 123	input stringclasses 1 value
In year 2012, month 09 and 18th for company DHR, the stock value is open in 41.432903 Adj close is 41.219242. What is your expected close, high, low and volume?	With this information close value is 42.198635, high value is 42.312359, low value is 41.432903 and volume is 4613400
In year 2012, month 09 and 19th for company DHR, the stock value is open in 42.266869 Adj close is 41.122963. What is your expected close, high, low and volume?	With this information close value is 42.100075, high value is 42.539803, low value is 41.736164 and volume is 5393700
In year 2012, month 09 and 20th for company DHR, the stock value is open in 41.751328 Adj close is 40.745281. What is your expected close, high, low and volume?	With this information close value is 41.713421, high value is 41.827141, low value is 41.394997 and volume is 3868800
In year 2012, month 09 and 21th for company DHR, the stock value is open in 42.069748 Adj close is 40.656414. What is your expected close, high, low and volume?	With this information close value is 41.62244, high value is 42.115238, low value is 41.455647 and volume is 6221100
In year 2012, month 09 and 24th for company DHR, the stock value is open in 41.387413 Adj close is 40.53793. What is your expected close, high, low and volume?	With this information close value is 41.501137, high value is 41.599697, low value is 41.190296 and volume is 2317600
In year 2012, month 09 and 25th for company DHR, the stock value is open in 41.501137 Adj close is 40.404633. What is your expected close, high, low and volume?	With this information close value is 41.36467, high value is 41.637604, low value is 41.266109 and volume is 5549600
In year 2012, month 09 and 26th for company DHR, the stock value is open in 41.228203 Adj close is 40.771378. What is your expected close, high, low and volume?	With this information close value is 41.721001, high value is 41.993935, low value is 41.084156 and volume is 7151300
In year 2012, month 09 and 27th for company DHR, the stock value is open in 41.758907 Adj close is 41.08255. What is your expected close, high, low and volume?	With this information close value is 42.039425, high value is 42.259289, low value is 41.50872 and volume is 4923800
In year 2012, month 09 and 28th for company DHR, the stock value is open in 41.819561 Adj close is 40.860271. What is your expected close, high, low and volume?	With this information close value is 41.811977, high value is 41.978771, low value is 41.432903 and volume is 5589100
In year 2012, month 10 and 01th for company DHR, the stock value is open in 41.811977 Adj close is 41.675259. What is your expected close, high, low and volume?	With this information close value is 42.645943, high value is 43.328278, low value is 41.811977 and volume is 6474500
In year 2012, month 10 and 02th for company DHR, the stock value is open in 42.797573 Adj close is 41.386318. What is your expected close, high, low and volume?	With this information close value is 42.350266, high value is 42.88097, low value is 42.092495 and volume is 3322400
In year 2012, month 10 and 03th for company DHR, the stock value is open in 42.554966 Adj close is 41.816029. What is your expected close, high, low and volume?	With this information close value is 42.789993, high value is 42.97953, low value is 42.388172 and volume is 3111900
In year 2012, month 10 and 04th for company DHR, the stock value is open in 42.964367 Adj close is 41.89753. What is your expected close, high, low and volume?	With this information close value is 42.87339, high value is 43.108414, low value is 42.585293 and volume is 2633600
In year 2012, month 10 and 05th for company DHR, the stock value is open in 43.062927 Adj close is 41.830856. What is your expected close, high, low and volume?	With this information close value is 42.805157, high value is 43.244881, low value is 42.638363 and volume is 2450300
In year 2012, month 10 and 08th for company DHR, the stock value is open in 42.77483 Adj close is 42.10498. What is your expected close, high, low and volume?	With this information close value is 43.08567, high value is 43.237301, low value is 42.608036 and volume is 2590900
In year 2012, month 10 and 09th for company DHR, the stock value is open in 43.070507 Adj close is 41.067722. What is your expected close, high, low and volume?	With this information close value is 42.024261, high value is 43.070507, low value is 41.933281 and volume is 5343400
In year 2012, month 10 and 10th for company DHR, the stock value is open in 41.956028 Adj close is 40.993641. What is your expected close, high, low and volume?	With this information close value is 41.948444, high value is 42.335102, low value is 41.880211 and volume is 3678400
In year 2012, month 10 and 11th for company DHR, the stock value is open in 42.160728 Adj close is 41.438179. What is your expected close, high, low and volume?	With this information close value is 42.403336, high value is 42.858227, low value is 42.031841 and volume is 3776200
In year 2012, month 10 and 12th for company DHR, the stock value is open in 42.532223 Adj close is 41.438179. What is your expected close, high, low and volume?	With this information close value is 42.403336, high value is 42.83548, low value is 42.198635 and volume is 4000300
In year 2012, month 10 and 15th for company DHR, the stock value is open in 42.494312 Adj close is 41.704891. What is your expected close, high, low and volume?	With this information close value is 42.67627, high value is 42.767246, low value is 42.357845 and volume is 3708600
In year 2012, month 10 and 16th for company DHR, the stock value is open in 42.843063 Adj close is 41.934578. What is your expected close, high, low and volume?	With this information close value is 42.911297, high value is 43.199394, low value is 42.812737 and volume is 3584200
In year 2012, month 10 and 17th for company DHR, the stock value is open in 43.153904 Adj close is 41.564137. What is your expected close, high, low and volume?	With this information close value is 42.532223, high value is 43.206974, low value is 42.403336 and volume is 6207700
In year 2012, month 10 and 18th for company DHR, the stock value is open in 40.485214 Adj close is 39.600754. What is your expected close, high, low and volume?	With this information close value is 40.523125, high value is 40.940105, low value is 39.84079 and volume is 18249500
In year 2012, month 10 and 19th for company DHR, the stock value is open in 40.303261 Adj close is 39.519264. What is your expected close, high, low and volume?	With this information close value is 40.439728, high value is 40.758152, low value is 40.083397 and volume is 9262600
In year 2012, month 10 and 22th for company DHR, the stock value is open in 40.424564 Adj close is 39.134003. What is your expected close, high, low and volume?	With this information close value is 40.04549, high value is 40.803638, low value is 39.643669 and volume is 9706200
In year 2012, month 10 and 23th for company DHR, the stock value is open in 39.545109 Adj close is 38.815411. What is your expected close, high, low and volume?	With this information close value is 39.719486, high value is 39.878696, low value is 39.044731 and volume is 6504700
In year 2012, month 10 and 24th for company DHR, the stock value is open in 39.969673 Adj close is 38.711689. What is your expected close, high, low and volume?	With this information close value is 39.613342, high value is 40.416981, low value is 39.529945 and volume is 4661000
In year 2012, month 10 and 25th for company DHR, the stock value is open in 38.43821 Adj close is 38.711689. What is your expected close, high, low and volume?	With this information close value is 39.613342, high value is 39.825626, low value is 38.385139 and volume is 16615100
In year 2012, month 10 and 26th for company DHR, the stock value is open in 39.689159 Adj close is 38.356056. What is your expected close, high, low and volume?	With this information close value is 39.249432, high value is 39.711903, low value is 39.120544 and volume is 6194100
In year 2012, month 10 and 31th for company DHR, the stock value is open in 39.833206 Adj close is 38.32642. What is your expected close, high, low and volume?	With this information close value is 39.219105, high value is 40.523125, low value is 39.166035 and volume is 6311200
In year 2012, month 11 and 01th for company DHR, the stock value is open in 39.423805 Adj close is 38.748734. What is your expected close, high, low and volume?	With this information close value is 39.651253, high value is 39.742229, low value is 39.378319 and volume is 8585500
In year 2012, month 11 and 02th for company DHR, the stock value is open in 39.969673 Adj close is 38.489422. What is your expected close, high, low and volume?	With this information close value is 39.385899, high value is 40.197121, low value is 39.347992 and volume is 7981700
In year 2012, month 11 and 05th for company DHR, the stock value is open in 39.363155 Adj close is 38.674648. What is your expected close, high, low and volume?	With this information close value is 39.575436, high value is 39.742229, low value is 39.272175 and volume is 7335400
In year 2012, month 11 and 06th for company DHR, the stock value is open in 39.689159 Adj close is 39.119175. What is your expected close, high, low and volume?	With this information close value is 40.030327, high value is 40.265354, low value is 39.628506 and volume is 4262000
In year 2012, month 11 and 07th for company DHR, the stock value is open in 39.598179 Adj close is 38.504238. What is your expected close, high, low and volume?	With this information close value is 39.401062, high value is 39.673996, low value is 39.294922 and volume is 5115800
In year 2012, month 11 and 08th for company DHR, the stock value is open in 39.423805 Adj close is 38.430145. What is your expected close, high, low and volume?	With this information close value is 39.325245, high value is 39.628506, low value is 39.310085 and volume is 5119300
In year 2012, month 11 and 09th for company DHR, the stock value is open in 39.203941 Adj close is 38.541279. What is your expected close, high, low and volume?	With this information close value is 39.438969, high value is 39.780136, low value is 39.150871 and volume is 3751200
In year 2012, month 11 and 12th for company DHR, the stock value is open in 39.469296 Adj close is 38.578327. What is your expected close, high, low and volume?	With this information close value is 39.476875, high value is 39.719486, low value is 39.340408 and volume is 2390500
In year 2012, month 11 and 13th for company DHR, the stock value is open in 39.241848 Adj close is 38.607967. What is your expected close, high, low and volume?	With this information close value is 39.507202, high value is 39.84079, low value is 39.188778 and volume is 3948600
In year 2012, month 11 and 14th for company DHR, the stock value is open in 39.643669 Adj close is 38.08934. What is your expected close, high, low and volume?	With this information close value is 38.976498, high value is 39.764973, low value is 38.923428 and volume is 6261500
In year 2012, month 11 and 15th for company DHR, the stock value is open in 38.968914 Adj close is 38.215286. What is your expected close, high, low and volume?	With this information close value is 39.105381, high value is 39.203941, low value is 38.908264 and volume is 5115700
In year 2012, month 11 and 16th for company DHR, the stock value is open in 39.203941 Adj close is 38.519047. What is your expected close, high, low and volume?	With this information close value is 39.416225, high value is 39.552692, low value is 39.014404 and volume is 5989800
In year 2012, month 11 and 19th for company DHR, the stock value is open in 39.749809 Adj close is 39.193275. What is your expected close, high, low and volume?	With this information close value is 40.10614, high value is 40.10614, low value is 39.689159 and volume is 3800900
In year 2012, month 11 and 20th for company DHR, the stock value is open in 39.871113 Adj close is 39.000633. What is your expected close, high, low and volume?	With this information close value is 39.909023, high value is 39.909023, low value is 39.575436 and volume is 3859200
In year 2012, month 11 and 21th for company DHR, the stock value is open in 39.939346 Adj close is 39.296997. What is your expected close, high, low and volume?	With this information close value is 40.21228, high value is 40.515541, low value is 39.810463 and volume is 3322800
In year 2012, month 11 and 23th for company DHR, the stock value is open in 40.288097 Adj close is 39.630394. What is your expected close, high, low and volume?	With this information close value is 40.553448, high value is 40.561031, low value is 40.21228 and volume is 1360400
In year 2012, month 11 and 26th for company DHR, the stock value is open in 40.21228 Adj close is 39.037674. What is your expected close, high, low and volume?	With this information close value is 39.94693, high value is 40.295677, low value is 39.863533 and volume is 4011000
In year 2012, month 11 and 27th for company DHR, the stock value is open in 39.962093 Adj close is 38.68206. What is your expected close, high, low and volume?	With this information close value is 39.583019, high value is 40.022743, low value is 39.514786 and volume is 5982000
In year 2012, month 11 and 28th for company DHR, the stock value is open in 39.636089 Adj close is 39.119175. What is your expected close, high, low and volume?	With this information close value is 40.030327, high value is 40.128887, low value is 39.461712 and volume is 6614500
In year 2012, month 11 and 29th for company DHR, the stock value is open in 40.272934 Adj close is 39.741539. What is your expected close, high, low and volume?	With this information close value is 40.667171, high value is 40.765732, low value is 40.181957 and volume is 5026800
In year 2012, month 11 and 30th for company DHR, the stock value is open in 40.674755 Adj close is 39.986023. What is your expected close, high, low and volume?	With this information close value is 40.917362, high value is 40.993176, low value is 40.507961 and volume is 4639900
In year 2012, month 12 and 03th for company DHR, the stock value is open in 41.243366 Adj close is 39.578537. What is your expected close, high, low and volume?	With this information close value is 40.500378, high value is 41.288857, low value is 40.462471 and volume is 5047600
In year 2012, month 12 and 04th for company DHR, the stock value is open in 40.538288 Adj close is 39.452579. What is your expected close, high, low and volume?	With this information close value is 40.371494, high value is 40.652008, low value is 40.235027 and volume is 3799200
In year 2012, month 12 and 05th for company DHR, the stock value is open in 40.507961 Adj close is 39.526672. What is your expected close, high, low and volume?	With this information close value is 40.447308, high value is 40.811222, low value is 40.04549 and volume is 3971700
In year 2012, month 12 and 06th for company DHR, the stock value is open in 40.280514 Adj close is 39.319218. What is your expected close, high, low and volume?	With this information close value is 40.235027, high value is 40.477634, low value is 40.09856 and volume is 3622600
In year 2012, month 12 and 07th for company DHR, the stock value is open in 40.515541 Adj close is 39.63781. What is your expected close, high, low and volume?	With this information close value is 40.561031, high value is 40.674755, low value is 40.136467 and volume is 2495100
In year 2012, month 12 and 10th for company DHR, the stock value is open in 40.576195 Adj close is 39.571125. What is your expected close, high, low and volume?	With this information close value is 40.492798, high value is 40.621681, low value is 40.363911 and volume is 3435000
In year 2012, month 12 and 11th for company DHR, the stock value is open in 40.621681 Adj close is 39.660038. What is your expected close, high, low and volume?	With this information close value is 40.583775, high value is 40.940105, low value is 40.477634 and volume is 4086200
In year 2012, month 12 and 12th for company DHR, the stock value is open in 40.818802 Adj close is 40.523571. What is your expected close, high, low and volume?	With this information close value is 41.448067, high value is 41.842304, low value is 40.568611 and volume is 6299800
In year 2012, month 12 and 13th for company DHR, the stock value is open in 41.379833 Adj close is 40.686649. What is your expected close, high, low and volume?	With this information close value is 41.614861, high value is 41.857468, low value is 41.190296 and volume is 5363100
In year 2012, month 12 and 14th for company DHR, the stock value is open in 41.531464 Adj close is 40.412392. What is your expected close, high, low and volume?	With this information close value is 41.334343, high value is 41.67551, low value is 41.3116 and volume is 3179800
In year 2012, month 12 and 17th for company DHR, the stock value is open in 41.5163 Adj close is 41.064671. What is your expected close, high, low and volume?	With this information close value is 42.001514, high value is 42.016678, low value is 41.46323 and volume is 4409500
In year 2012, month 12 and 18th for company DHR, the stock value is open in 41.956028 Adj close is 41.754028. What is your expected close, high, low and volume?	With this information close value is 42.706596, high value is 42.767246, low value is 41.887794 and volume is 4215600
In year 2012, month 12 and 19th for company DHR, the stock value is open in 42.683853 Adj close is 41.264809. What is your expected close, high, low and volume?	With this information close value is 42.206219, high value is 42.752087, low value is 42.198635 and volume is 4540100
In year 2012, month 12 and 20th for company DHR, the stock value is open in 42.312359 Adj close is 41.880043. What is your expected close, high, low and volume?	With this information close value is 42.83548, high value is 42.896133, low value is 42.274452 and volume is 4231600
In year 2012, month 12 and 21th for company DHR, the stock value is open in 42.251705 Adj close is 41.553902. What is your expected close, high, low and volume?	With this information close value is 42.501896, high value is 42.630779, low value is 42.100075 and volume is 4584500
In year 2012, month 12 and 24th for company DHR, the stock value is open in 42.448826 Adj close is 41.464939. What is your expected close, high, low and volume?	With this information close value is 42.410919, high value is 42.608036, low value is 42.244125 and volume is 840700
In year 2012, month 12 and 26th for company DHR, the stock value is open in 42.418499 Adj close is 41.257393. What is your expected close, high, low and volume?	With this information close value is 42.198635, high value is 42.592873, low value is 42.100075 and volume is 2038700
In year 2012, month 12 and 27th for company DHR, the stock value is open in 42.130402 Adj close is 41.346344. What is your expected close, high, low and volume?	With this information close value is 42.289612, high value is 42.448826, low value is 41.819561 and volume is 2416600
In year 2012, month 12 and 28th for company DHR, the stock value is open in 41.948444 Adj close is 40.783016. What is your expected close, high, low and volume?	With this information close value is 41.713421, high value is 42.160728, low value is 41.652767 and volume is 2205700
In year 2012, month 12 and 31th for company DHR, the stock value is open in 41.56937 Adj close is 41.43531. What is your expected close, high, low and volume?	With this information close value is 42.380592, high value is 42.418499, low value is 41.372253 and volume is 3194000
In year 2013, month 01 and 02th for company DHR, the stock value is open in 43.184231 Adj close is 42.606449. What is your expected close, high, low and volume?	With this information close value is 43.578468, high value is 43.578468, low value is 42.585293 and volume is 5128500
In year 2013, month 01 and 03th for company DHR, the stock value is open in 43.487492 Adj close is 43.014137. What is your expected close, high, low and volume?	With this information close value is 43.995453, high value is 44.268387, low value is 43.487492 and volume is 6700100
In year 2013, month 01 and 04th for company DHR, the stock value is open in 44.003033 Adj close is 43.058609. What is your expected close, high, low and volume?	With this information close value is 44.040939, high value is 44.3442, low value is 43.775589 and volume is 4717000
In year 2013, month 01 and 07th for company DHR, the stock value is open in 45.337376 Adj close is 43.058609. What is your expected close, high, low and volume?	With this information close value is 44.040939, high value is 45.390446, low value is 43.828659 and volume is 5890700
In year 2013, month 01 and 08th for company DHR, the stock value is open in 43.889309 Adj close is 42.754711. What is your expected close, high, low and volume?	With this information close value is 43.730099, high value is 44.260803, low value is 43.631538 and volume is 3636400
In year 2013, month 01 and 09th for company DHR, the stock value is open in 45.489006 Adj close is 44.32613. What is your expected close, high, low and volume?	With this information close value is 45.337376, high value is 45.86808, low value is 44.988628 and volume is 9661100
In year 2013, month 01 and 10th for company DHR, the stock value is open in 45.458679 Adj close is 44.466984. What is your expected close, high, low and volume?	With this information close value is 45.481426, high value is 45.481426, low value is 44.927975 and volume is 3830900
In year 2013, month 01 and 11th for company DHR, the stock value is open in 45.420773 Adj close is 44.311306. What is your expected close, high, low and volume?	With this information close value is 45.322212, high value is 45.534496, low value is 45.132675 and volume is 4016600
In year 2013, month 01 and 14th for company DHR, the stock value is open in 45.307053 Adj close is 44.170467. What is your expected close, high, low and volume?	With this information close value is 45.178165, high value is 45.451099, low value is 45.109932 and volume is 3200100
In year 2013, month 01 and 15th for company DHR, the stock value is open in 45.056862 Adj close is 44.466984. What is your expected close, high, low and volume?	With this information close value is 45.481426, high value is 45.511753, low value is 44.897648 and volume is 3434000
In year 2013, month 01 and 16th for company DHR, the stock value is open in 45.344959 Adj close is 44.526264. What is your expected close, high, low and volume?	With this information close value is 45.542076, high value is 45.6558, low value is 45.163002 and volume is 3109400
In year 2013, month 01 and 17th for company DHR, the stock value is open in 45.784687 Adj close is 45.000668. What is your expected close, high, low and volume?	With this information close value is 46.027294, high value is 46.239574, low value is 45.504169 and volume is 3639700
In year 2013, month 01 and 18th for company DHR, the stock value is open in 46.254738 Adj close is 44.852417. What is your expected close, high, low and volume?	With this information close value is 45.875664, high value is 46.254738, low value is 45.253979 and volume is 4922600
In year 2013, month 01 and 22th for company DHR, the stock value is open in 45.777103 Adj close is 44.770878. What is your expected close, high, low and volume?	With this information close value is 45.792267, high value is 46.057621, low value is 45.640636 and volume is 5477100
In year 2013, month 01 and 23th for company DHR, the stock value is open in 45.693707 Adj close is 44.815346. What is your expected close, high, low and volume?	With this information close value is 45.837757, high value is 45.86808, low value is 45.352539 and volume is 3929100
In year 2013, month 01 and 24th for company DHR, the stock value is open in 45.875664 Adj close is 44.845001. What is your expected close, high, low and volume?	With this information close value is 45.86808, high value is 46.353298, low value is 45.799847 and volume is 3800300
In year 2013, month 01 and 25th for company DHR, the stock value is open in 46.163761 Adj close is 44.874645. What is your expected close, high, low and volume?	With this information close value is 45.898407, high value is 46.254738, low value is 45.837757 and volume is 4294500
In year 2013, month 01 and 28th for company DHR, the stock value is open in 46.118271 Adj close is 45.000668. What is your expected close, high, low and volume?	With this information close value is 46.027294, high value is 46.573162, low value is 45.724033 and volume is 4708900
In year 2013, month 01 and 29th for company DHR, the stock value is open in 45.360123 Adj close is 45.215622. What is your expected close, high, low and volume?	With this information close value is 46.247158, high value is 46.618652, low value is 45.109932 and volume is 5531000
In year 2013, month 01 and 30th for company DHR, the stock value is open in 46.118271 Adj close is 44.474377. What is your expected close, high, low and volume?	With this information close value is 45.489006, high value is 46.171341, low value is 45.375286 and volume is 4623600
In year 2013, month 01 and 31th for company DHR, the stock value is open in 45.360123 Adj close is 44.422508. What is your expected close, high, low and volume?	With this information close value is 45.435936, high value is 45.670963, low value is 45.208492 and volume is 4551000
In year 2013, month 02 and 01th for company DHR, the stock value is open in 45.724033 Adj close is 44.822769. What is your expected close, high, low and volume?	With this information close value is 45.845337, high value is 45.898407, low value is 45.511753 and volume is 5212500
In year 2013, month 02 and 04th for company DHR, the stock value is open in 45.633057 Adj close is 44.444729. What is your expected close, high, low and volume?	With this information close value is 45.458679, high value is 45.76194, low value is 45.405609 and volume is 3224200
In year 2013, month 02 and 05th for company DHR, the stock value is open in 45.746777 Adj close is 44.978428. What is your expected close, high, low and volume?	With this information close value is 46.004547, high value is 46.110691, low value is 45.670963 and volume is 3030900
In year 2013, month 02 and 06th for company DHR, the stock value is open in 45.420773 Adj close is 44.793114. What is your expected close, high, low and volume?	With this information close value is 45.81501, high value is 45.890827, low value is 45.420773 and volume is 3009400
In year 2013, month 02 and 07th for company DHR, the stock value is open in 45.928734 Adj close is 44.600391. What is your expected close, high, low and volume?	With this information close value is 45.617893, high value is 45.96664, low value is 45.382866 and volume is 3251300
In year 2013, month 02 and 08th for company DHR, the stock value is open in 45.60273 Adj close is 45.074791. What is your expected close, high, low and volume?	With this information close value is 46.103107, high value is 46.103107, low value is 45.55724 and volume is 2021200
In year 2013, month 02 and 11th for company DHR, the stock value is open in 46.080364 Adj close is 44.978428. What is your expected close, high, low and volume?	With this information close value is 46.004547, high value is 46.118271, low value is 45.739197 and volume is 2463800
In year 2013, month 02 and 12th for company DHR, the stock value is open in 46.133434 Adj close is 45.193378. What is your expected close, high, low and volume?	With this information close value is 46.224411, high value is 46.376041, low value is 46.004547 and volume is 3020600

In year 2012, month 09 and 18th for company DHR, the stock value is open in 41.432903 Adj close is 41.219242. What is your expected close, high, low and volume?

With this information close value is 42.198635, high value is 42.312359, low value is 41.432903 and volume is 4613400

In year 2012, month 09 and 19th for company DHR, the stock value is open in 42.266869 Adj close is 41.122963. What is your expected close, high, low and volume?

With this information close value is 42.100075, high value is 42.539803, low value is 41.736164 and volume is 5393700

In year 2012, month 09 and 20th for company DHR, the stock value is open in 41.751328 Adj close is 40.745281. What is your expected close, high, low and volume?

With this information close value is 41.713421, high value is 41.827141, low value is 41.394997 and volume is 3868800

In year 2012, month 09 and 21th for company DHR, the stock value is open in 42.069748 Adj close is 40.656414. What is your expected close, high, low and volume?

With this information close value is 41.62244, high value is 42.115238, low value is 41.455647 and volume is 6221100

In year 2012, month 09 and 24th for company DHR, the stock value is open in 41.387413 Adj close is 40.53793. What is your expected close, high, low and volume?

With this information close value is 41.501137, high value is 41.599697, low value is 41.190296 and volume is 2317600

In year 2012, month 09 and 25th for company DHR, the stock value is open in 41.501137 Adj close is 40.404633. What is your expected close, high, low and volume?

With this information close value is 41.36467, high value is 41.637604, low value is 41.266109 and volume is 5549600

In year 2012, month 09 and 26th for company DHR, the stock value is open in 41.228203 Adj close is 40.771378. What is your expected close, high, low and volume?

With this information close value is 41.721001, high value is 41.993935, low value is 41.084156 and volume is 7151300

In year 2012, month 09 and 27th for company DHR, the stock value is open in 41.758907 Adj close is 41.08255. What is your expected close, high, low and volume?

With this information close value is 42.039425, high value is 42.259289, low value is 41.50872 and volume is 4923800

In year 2012, month 09 and 28th for company DHR, the stock value is open in 41.819561 Adj close is 40.860271. What is your expected close, high, low and volume?

With this information close value is 41.811977, high value is 41.978771, low value is 41.432903 and volume is 5589100

In year 2012, month 10 and 01th for company DHR, the stock value is open in 41.811977 Adj close is 41.675259. What is your expected close, high, low and volume?

With this information close value is 42.645943, high value is 43.328278, low value is 41.811977 and volume is 6474500

In year 2012, month 10 and 02th for company DHR, the stock value is open in 42.797573 Adj close is 41.386318. What is your expected close, high, low and volume?

With this information close value is 42.350266, high value is 42.88097, low value is 42.092495 and volume is 3322400

In year 2012, month 10 and 03th for company DHR, the stock value is open in 42.554966 Adj close is 41.816029. What is your expected close, high, low and volume?

With this information close value is 42.789993, high value is 42.97953, low value is 42.388172 and volume is 3111900

In year 2012, month 10 and 04th for company DHR, the stock value is open in 42.964367 Adj close is 41.89753. What is your expected close, high, low and volume?

With this information close value is 42.87339, high value is 43.108414, low value is 42.585293 and volume is 2633600

In year 2012, month 10 and 05th for company DHR, the stock value is open in 43.062927 Adj close is 41.830856. What is your expected close, high, low and volume?

With this information close value is 42.805157, high value is 43.244881, low value is 42.638363 and volume is 2450300

In year 2012, month 10 and 08th for company DHR, the stock value is open in 42.77483 Adj close is 42.10498. What is your expected close, high, low and volume?

With this information close value is 43.08567, high value is 43.237301, low value is 42.608036 and volume is 2590900

In year 2012, month 10 and 09th for company DHR, the stock value is open in 43.070507 Adj close is 41.067722. What is your expected close, high, low and volume?

With this information close value is 42.024261, high value is 43.070507, low value is 41.933281 and volume is 5343400

In year 2012, month 10 and 10th for company DHR, the stock value is open in 41.956028 Adj close is 40.993641. What is your expected close, high, low and volume?

With this information close value is 41.948444, high value is 42.335102, low value is 41.880211 and volume is 3678400

In year 2012, month 10 and 11th for company DHR, the stock value is open in 42.160728 Adj close is 41.438179. What is your expected close, high, low and volume?

With this information close value is 42.403336, high value is 42.858227, low value is 42.031841 and volume is 3776200

In year 2012, month 10 and 12th for company DHR, the stock value is open in 42.532223 Adj close is 41.438179. What is your expected close, high, low and volume?

With this information close value is 42.403336, high value is 42.83548, low value is 42.198635 and volume is 4000300

In year 2012, month 10 and 15th for company DHR, the stock value is open in 42.494312 Adj close is 41.704891. What is your expected close, high, low and volume?

With this information close value is 42.67627, high value is 42.767246, low value is 42.357845 and volume is 3708600

In year 2012, month 10 and 16th for company DHR, the stock value is open in 42.843063 Adj close is 41.934578. What is your expected close, high, low and volume?

With this information close value is 42.911297, high value is 43.199394, low value is 42.812737 and volume is 3584200

In year 2012, month 10 and 17th for company DHR, the stock value is open in 43.153904 Adj close is 41.564137. What is your expected close, high, low and volume?

With this information close value is 42.532223, high value is 43.206974, low value is 42.403336 and volume is 6207700

In year 2012, month 10 and 18th for company DHR, the stock value is open in 40.485214 Adj close is 39.600754. What is your expected close, high, low and volume?

With this information close value is 40.523125, high value is 40.940105, low value is 39.84079 and volume is 18249500

In year 2012, month 10 and 19th for company DHR, the stock value is open in 40.303261 Adj close is 39.519264. What is your expected close, high, low and volume?

With this information close value is 40.439728, high value is 40.758152, low value is 40.083397 and volume is 9262600

In year 2012, month 10 and 22th for company DHR, the stock value is open in 40.424564 Adj close is 39.134003. What is your expected close, high, low and volume?

With this information close value is 40.04549, high value is 40.803638, low value is 39.643669 and volume is 9706200

In year 2012, month 10 and 23th for company DHR, the stock value is open in 39.545109 Adj close is 38.815411. What is your expected close, high, low and volume?

With this information close value is 39.719486, high value is 39.878696, low value is 39.044731 and volume is 6504700

In year 2012, month 10 and 24th for company DHR, the stock value is open in 39.969673 Adj close is 38.711689. What is your expected close, high, low and volume?

With this information close value is 39.613342, high value is 40.416981, low value is 39.529945 and volume is 4661000

In year 2012, month 10 and 25th for company DHR, the stock value is open in 38.43821 Adj close is 38.711689. What is your expected close, high, low and volume?

With this information close value is 39.613342, high value is 39.825626, low value is 38.385139 and volume is 16615100

In year 2012, month 10 and 26th for company DHR, the stock value is open in 39.689159 Adj close is 38.356056. What is your expected close, high, low and volume?

With this information close value is 39.249432, high value is 39.711903, low value is 39.120544 and volume is 6194100

In year 2012, month 10 and 31th for company DHR, the stock value is open in 39.833206 Adj close is 38.32642. What is your expected close, high, low and volume?

With this information close value is 39.219105, high value is 40.523125, low value is 39.166035 and volume is 6311200

In year 2012, month 11 and 01th for company DHR, the stock value is open in 39.423805 Adj close is 38.748734. What is your expected close, high, low and volume?

With this information close value is 39.651253, high value is 39.742229, low value is 39.378319 and volume is 8585500

In year 2012, month 11 and 02th for company DHR, the stock value is open in 39.969673 Adj close is 38.489422. What is your expected close, high, low and volume?

With this information close value is 39.385899, high value is 40.197121, low value is 39.347992 and volume is 7981700

In year 2012, month 11 and 05th for company DHR, the stock value is open in 39.363155 Adj close is 38.674648. What is your expected close, high, low and volume?

With this information close value is 39.575436, high value is 39.742229, low value is 39.272175 and volume is 7335400

In year 2012, month 11 and 06th for company DHR, the stock value is open in 39.689159 Adj close is 39.119175. What is your expected close, high, low and volume?

With this information close value is 40.030327, high value is 40.265354, low value is 39.628506 and volume is 4262000

In year 2012, month 11 and 07th for company DHR, the stock value is open in 39.598179 Adj close is 38.504238. What is your expected close, high, low and volume?

With this information close value is 39.401062, high value is 39.673996, low value is 39.294922 and volume is 5115800

In year 2012, month 11 and 08th for company DHR, the stock value is open in 39.423805 Adj close is 38.430145. What is your expected close, high, low and volume?

With this information close value is 39.325245, high value is 39.628506, low value is 39.310085 and volume is 5119300

In year 2012, month 11 and 09th for company DHR, the stock value is open in 39.203941 Adj close is 38.541279. What is your expected close, high, low and volume?

With this information close value is 39.438969, high value is 39.780136, low value is 39.150871 and volume is 3751200

In year 2012, month 11 and 12th for company DHR, the stock value is open in 39.469296 Adj close is 38.578327. What is your expected close, high, low and volume?

With this information close value is 39.476875, high value is 39.719486, low value is 39.340408 and volume is 2390500

In year 2012, month 11 and 13th for company DHR, the stock value is open in 39.241848 Adj close is 38.607967. What is your expected close, high, low and volume?

With this information close value is 39.507202, high value is 39.84079, low value is 39.188778 and volume is 3948600

In year 2012, month 11 and 14th for company DHR, the stock value is open in 39.643669 Adj close is 38.08934. What is your expected close, high, low and volume?

With this information close value is 38.976498, high value is 39.764973, low value is 38.923428 and volume is 6261500

In year 2012, month 11 and 15th for company DHR, the stock value is open in 38.968914 Adj close is 38.215286. What is your expected close, high, low and volume?

With this information close value is 39.105381, high value is 39.203941, low value is 38.908264 and volume is 5115700

In year 2012, month 11 and 16th for company DHR, the stock value is open in 39.203941 Adj close is 38.519047. What is your expected close, high, low and volume?

With this information close value is 39.416225, high value is 39.552692, low value is 39.014404 and volume is 5989800

In year 2012, month 11 and 19th for company DHR, the stock value is open in 39.749809 Adj close is 39.193275. What is your expected close, high, low and volume?

With this information close value is 40.10614, high value is 40.10614, low value is 39.689159 and volume is 3800900

In year 2012, month 11 and 20th for company DHR, the stock value is open in 39.871113 Adj close is 39.000633. What is your expected close, high, low and volume?

With this information close value is 39.909023, high value is 39.909023, low value is 39.575436 and volume is 3859200

In year 2012, month 11 and 21th for company DHR, the stock value is open in 39.939346 Adj close is 39.296997. What is your expected close, high, low and volume?

With this information close value is 40.21228, high value is 40.515541, low value is 39.810463 and volume is 3322800

In year 2012, month 11 and 23th for company DHR, the stock value is open in 40.288097 Adj close is 39.630394. What is your expected close, high, low and volume?

With this information close value is 40.553448, high value is 40.561031, low value is 40.21228 and volume is 1360400

In year 2012, month 11 and 26th for company DHR, the stock value is open in 40.21228 Adj close is 39.037674. What is your expected close, high, low and volume?

With this information close value is 39.94693, high value is 40.295677, low value is 39.863533 and volume is 4011000

In year 2012, month 11 and 27th for company DHR, the stock value is open in 39.962093 Adj close is 38.68206. What is your expected close, high, low and volume?

With this information close value is 39.583019, high value is 40.022743, low value is 39.514786 and volume is 5982000

In year 2012, month 11 and 28th for company DHR, the stock value is open in 39.636089 Adj close is 39.119175. What is your expected close, high, low and volume?

With this information close value is 40.030327, high value is 40.128887, low value is 39.461712 and volume is 6614500

In year 2012, month 11 and 29th for company DHR, the stock value is open in 40.272934 Adj close is 39.741539. What is your expected close, high, low and volume?

With this information close value is 40.667171, high value is 40.765732, low value is 40.181957 and volume is 5026800

In year 2012, month 11 and 30th for company DHR, the stock value is open in 40.674755 Adj close is 39.986023. What is your expected close, high, low and volume?

With this information close value is 40.917362, high value is 40.993176, low value is 40.507961 and volume is 4639900

In year 2012, month 12 and 03th for company DHR, the stock value is open in 41.243366 Adj close is 39.578537. What is your expected close, high, low and volume?

With this information close value is 40.500378, high value is 41.288857, low value is 40.462471 and volume is 5047600

In year 2012, month 12 and 04th for company DHR, the stock value is open in 40.538288 Adj close is 39.452579. What is your expected close, high, low and volume?

With this information close value is 40.371494, high value is 40.652008, low value is 40.235027 and volume is 3799200

In year 2012, month 12 and 05th for company DHR, the stock value is open in 40.507961 Adj close is 39.526672. What is your expected close, high, low and volume?

With this information close value is 40.447308, high value is 40.811222, low value is 40.04549 and volume is 3971700

In year 2012, month 12 and 06th for company DHR, the stock value is open in 40.280514 Adj close is 39.319218. What is your expected close, high, low and volume?

With this information close value is 40.235027, high value is 40.477634, low value is 40.09856 and volume is 3622600

In year 2012, month 12 and 07th for company DHR, the stock value is open in 40.515541 Adj close is 39.63781. What is your expected close, high, low and volume?

With this information close value is 40.561031, high value is 40.674755, low value is 40.136467 and volume is 2495100

In year 2012, month 12 and 10th for company DHR, the stock value is open in 40.576195 Adj close is 39.571125. What is your expected close, high, low and volume?

With this information close value is 40.492798, high value is 40.621681, low value is 40.363911 and volume is 3435000

In year 2012, month 12 and 11th for company DHR, the stock value is open in 40.621681 Adj close is 39.660038. What is your expected close, high, low and volume?

With this information close value is 40.583775, high value is 40.940105, low value is 40.477634 and volume is 4086200

In year 2012, month 12 and 12th for company DHR, the stock value is open in 40.818802 Adj close is 40.523571. What is your expected close, high, low and volume?

With this information close value is 41.448067, high value is 41.842304, low value is 40.568611 and volume is 6299800

In year 2012, month 12 and 13th for company DHR, the stock value is open in 41.379833 Adj close is 40.686649. What is your expected close, high, low and volume?

With this information close value is 41.614861, high value is 41.857468, low value is 41.190296 and volume is 5363100

In year 2012, month 12 and 14th for company DHR, the stock value is open in 41.531464 Adj close is 40.412392. What is your expected close, high, low and volume?

With this information close value is 41.334343, high value is 41.67551, low value is 41.3116 and volume is 3179800

In year 2012, month 12 and 17th for company DHR, the stock value is open in 41.5163 Adj close is 41.064671. What is your expected close, high, low and volume?

With this information close value is 42.001514, high value is 42.016678, low value is 41.46323 and volume is 4409500

In year 2012, month 12 and 18th for company DHR, the stock value is open in 41.956028 Adj close is 41.754028. What is your expected close, high, low and volume?

With this information close value is 42.706596, high value is 42.767246, low value is 41.887794 and volume is 4215600

In year 2012, month 12 and 19th for company DHR, the stock value is open in 42.683853 Adj close is 41.264809. What is your expected close, high, low and volume?

With this information close value is 42.206219, high value is 42.752087, low value is 42.198635 and volume is 4540100

In year 2012, month 12 and 20th for company DHR, the stock value is open in 42.312359 Adj close is 41.880043. What is your expected close, high, low and volume?

With this information close value is 42.83548, high value is 42.896133, low value is 42.274452 and volume is 4231600

In year 2012, month 12 and 21th for company DHR, the stock value is open in 42.251705 Adj close is 41.553902. What is your expected close, high, low and volume?

With this information close value is 42.501896, high value is 42.630779, low value is 42.100075 and volume is 4584500

In year 2012, month 12 and 24th for company DHR, the stock value is open in 42.448826 Adj close is 41.464939. What is your expected close, high, low and volume?

With this information close value is 42.410919, high value is 42.608036, low value is 42.244125 and volume is 840700

In year 2012, month 12 and 26th for company DHR, the stock value is open in 42.418499 Adj close is 41.257393. What is your expected close, high, low and volume?

With this information close value is 42.198635, high value is 42.592873, low value is 42.100075 and volume is 2038700

In year 2012, month 12 and 27th for company DHR, the stock value is open in 42.130402 Adj close is 41.346344. What is your expected close, high, low and volume?

With this information close value is 42.289612, high value is 42.448826, low value is 41.819561 and volume is 2416600

In year 2012, month 12 and 28th for company DHR, the stock value is open in 41.948444 Adj close is 40.783016. What is your expected close, high, low and volume?

With this information close value is 41.713421, high value is 42.160728, low value is 41.652767 and volume is 2205700

In year 2012, month 12 and 31th for company DHR, the stock value is open in 41.56937 Adj close is 41.43531. What is your expected close, high, low and volume?

With this information close value is 42.380592, high value is 42.418499, low value is 41.372253 and volume is 3194000

In year 2013, month 01 and 02th for company DHR, the stock value is open in 43.184231 Adj close is 42.606449. What is your expected close, high, low and volume?

With this information close value is 43.578468, high value is 43.578468, low value is 42.585293 and volume is 5128500

In year 2013, month 01 and 03th for company DHR, the stock value is open in 43.487492 Adj close is 43.014137. What is your expected close, high, low and volume?

With this information close value is 43.995453, high value is 44.268387, low value is 43.487492 and volume is 6700100

In year 2013, month 01 and 04th for company DHR, the stock value is open in 44.003033 Adj close is 43.058609. What is your expected close, high, low and volume?

With this information close value is 44.040939, high value is 44.3442, low value is 43.775589 and volume is 4717000

In year 2013, month 01 and 07th for company DHR, the stock value is open in 45.337376 Adj close is 43.058609. What is your expected close, high, low and volume?

With this information close value is 44.040939, high value is 45.390446, low value is 43.828659 and volume is 5890700

In year 2013, month 01 and 08th for company DHR, the stock value is open in 43.889309 Adj close is 42.754711. What is your expected close, high, low and volume?

With this information close value is 43.730099, high value is 44.260803, low value is 43.631538 and volume is 3636400

In year 2013, month 01 and 09th for company DHR, the stock value is open in 45.489006 Adj close is 44.32613. What is your expected close, high, low and volume?

With this information close value is 45.337376, high value is 45.86808, low value is 44.988628 and volume is 9661100

In year 2013, month 01 and 10th for company DHR, the stock value is open in 45.458679 Adj close is 44.466984. What is your expected close, high, low and volume?

With this information close value is 45.481426, high value is 45.481426, low value is 44.927975 and volume is 3830900

In year 2013, month 01 and 11th for company DHR, the stock value is open in 45.420773 Adj close is 44.311306. What is your expected close, high, low and volume?

With this information close value is 45.322212, high value is 45.534496, low value is 45.132675 and volume is 4016600

In year 2013, month 01 and 14th for company DHR, the stock value is open in 45.307053 Adj close is 44.170467. What is your expected close, high, low and volume?

With this information close value is 45.178165, high value is 45.451099, low value is 45.109932 and volume is 3200100

In year 2013, month 01 and 15th for company DHR, the stock value is open in 45.056862 Adj close is 44.466984. What is your expected close, high, low and volume?

With this information close value is 45.481426, high value is 45.511753, low value is 44.897648 and volume is 3434000

In year 2013, month 01 and 16th for company DHR, the stock value is open in 45.344959 Adj close is 44.526264. What is your expected close, high, low and volume?

With this information close value is 45.542076, high value is 45.6558, low value is 45.163002 and volume is 3109400

In year 2013, month 01 and 17th for company DHR, the stock value is open in 45.784687 Adj close is 45.000668. What is your expected close, high, low and volume?

With this information close value is 46.027294, high value is 46.239574, low value is 45.504169 and volume is 3639700

In year 2013, month 01 and 18th for company DHR, the stock value is open in 46.254738 Adj close is 44.852417. What is your expected close, high, low and volume?

With this information close value is 45.875664, high value is 46.254738, low value is 45.253979 and volume is 4922600

In year 2013, month 01 and 22th for company DHR, the stock value is open in 45.777103 Adj close is 44.770878. What is your expected close, high, low and volume?

With this information close value is 45.792267, high value is 46.057621, low value is 45.640636 and volume is 5477100

In year 2013, month 01 and 23th for company DHR, the stock value is open in 45.693707 Adj close is 44.815346. What is your expected close, high, low and volume?

With this information close value is 45.837757, high value is 45.86808, low value is 45.352539 and volume is 3929100

In year 2013, month 01 and 24th for company DHR, the stock value is open in 45.875664 Adj close is 44.845001. What is your expected close, high, low and volume?

With this information close value is 45.86808, high value is 46.353298, low value is 45.799847 and volume is 3800300

In year 2013, month 01 and 25th for company DHR, the stock value is open in 46.163761 Adj close is 44.874645. What is your expected close, high, low and volume?

With this information close value is 45.898407, high value is 46.254738, low value is 45.837757 and volume is 4294500

In year 2013, month 01 and 28th for company DHR, the stock value is open in 46.118271 Adj close is 45.000668. What is your expected close, high, low and volume?

With this information close value is 46.027294, high value is 46.573162, low value is 45.724033 and volume is 4708900

In year 2013, month 01 and 29th for company DHR, the stock value is open in 45.360123 Adj close is 45.215622. What is your expected close, high, low and volume?

With this information close value is 46.247158, high value is 46.618652, low value is 45.109932 and volume is 5531000

In year 2013, month 01 and 30th for company DHR, the stock value is open in 46.118271 Adj close is 44.474377. What is your expected close, high, low and volume?

With this information close value is 45.489006, high value is 46.171341, low value is 45.375286 and volume is 4623600

In year 2013, month 01 and 31th for company DHR, the stock value is open in 45.360123 Adj close is 44.422508. What is your expected close, high, low and volume?

With this information close value is 45.435936, high value is 45.670963, low value is 45.208492 and volume is 4551000

In year 2013, month 02 and 01th for company DHR, the stock value is open in 45.724033 Adj close is 44.822769. What is your expected close, high, low and volume?

With this information close value is 45.845337, high value is 45.898407, low value is 45.511753 and volume is 5212500

In year 2013, month 02 and 04th for company DHR, the stock value is open in 45.633057 Adj close is 44.444729. What is your expected close, high, low and volume?

With this information close value is 45.458679, high value is 45.76194, low value is 45.405609 and volume is 3224200

In year 2013, month 02 and 05th for company DHR, the stock value is open in 45.746777 Adj close is 44.978428. What is your expected close, high, low and volume?

With this information close value is 46.004547, high value is 46.110691, low value is 45.670963 and volume is 3030900

In year 2013, month 02 and 06th for company DHR, the stock value is open in 45.420773 Adj close is 44.793114. What is your expected close, high, low and volume?

With this information close value is 45.81501, high value is 45.890827, low value is 45.420773 and volume is 3009400

In year 2013, month 02 and 07th for company DHR, the stock value is open in 45.928734 Adj close is 44.600391. What is your expected close, high, low and volume?

With this information close value is 45.617893, high value is 45.96664, low value is 45.382866 and volume is 3251300

In year 2013, month 02 and 08th for company DHR, the stock value is open in 45.60273 Adj close is 45.074791. What is your expected close, high, low and volume?

With this information close value is 46.103107, high value is 46.103107, low value is 45.55724 and volume is 2021200

In year 2013, month 02 and 11th for company DHR, the stock value is open in 46.080364 Adj close is 44.978428. What is your expected close, high, low and volume?

With this information close value is 46.004547, high value is 46.118271, low value is 45.739197 and volume is 2463800

In year 2013, month 02 and 12th for company DHR, the stock value is open in 46.133434 Adj close is 45.193378. What is your expected close, high, low and volume?

With this information close value is 46.224411, high value is 46.376041, low value is 46.004547 and volume is 3020600